Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 1,950.00p | 2,025.00p | 1,922.00p | 2,025.00p | 1092 |
07/12/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
06/12/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
03/12/2021 | 1,950.00p | 1,998.00p | 1,950.00p | 1,950.00p | 100 |
02/12/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
01/12/2021 | 1,950.00p | 1,950.00p | 1,920.00p | 1,950.00p | 100 |
30/11/2021 | 1,950.00p | 1,950.00p | 1,922.00p | 1,950.00p | 380 |
29/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
26/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
25/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
24/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
23/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
22/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
19/11/2021 | 1,950.00p | 2,003.12p | 1,950.00p | 1,950.00p | 10 |
18/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
17/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
16/11/2021 | 1,950.00p | 1,950.00p | 1,915.00p | 1,950.00p | 200 |
15/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
12/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
11/11/2021 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
10/11/2021 | 1,925.00p | 1,998.50p | 1,925.00p | 1,950.00p | 248 |
09/11/2021 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 0 |
08/11/2021 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 0 |
05/11/2021 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 0 |
04/11/2021 | 1,875.00p | 1,925.00p | 1,875.00p | 1,925.00p | 263 |
03/11/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
02/11/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
01/11/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
29/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
28/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
27/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
26/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
25/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
22/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
21/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
20/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
19/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
18/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
15/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
14/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
13/10/2021 | 1,875.00p | 1,875.00p | 1,850.00p | 1,875.00p | 54 |
12/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
11/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
08/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
07/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
06/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
05/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
04/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
01/10/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
30/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
29/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
28/09/2021 | 1,875.00p | 1,900.00p | 1,875.00p | 1,875.00p | 0 |
27/09/2021 | 1,875.00p | 1,900.00p | 1,875.00p | 1,900.00p | 2 |
24/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
23/09/2021 | 1,875.00p | 1,950.00p | 1,865.00p | 1,875.00p | 593 |
22/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
21/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
20/09/2021 | 1,875.00p | 1,875.00p | 1,862.00p | 1,875.00p | 265 |
17/09/2021 | 1,875.00p | 1,930.00p | 1,875.00p | 1,875.00p | 50 |
16/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
15/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
14/09/2021 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
13/09/2021 | 1,925.00p | 1,925.00p | 1,875.00p | 1,875.00p | 200 |
10/09/2021 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 0 |
09/09/2021 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 0 |
08/09/2021 | 1,850.00p | 1,925.00p | 1,850.00p | 1,925.00p | 102 |
07/09/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
06/09/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
03/09/2021 | 1,850.00p | 1,850.00p | 1,826.00p | 1,850.00p | 550 |
02/09/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
01/09/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
31/08/2021 | 1,850.00p | 1,900.00p | 1,850.00p | 1,850.00p | 250 |
30/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
27/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
26/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
25/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
24/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
23/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
20/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
19/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
18/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
17/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
16/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
13/08/2021 | 1,850.00p | 1,900.00p | 1,850.00p | 1,850.00p | 10 |
12/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
11/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
10/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
09/08/2021 | 1,850.00p | 1,850.00p | 1,840.00p | 1,850.00p | 1126 |
06/08/2021 | 1,850.00p | 1,850.00p | 1,819.00p | 1,850.00p | 4 |
05/08/2021 | 1,850.00p | 1,889.00p | 1,850.00p | 1,850.00p | 280 |
04/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
03/08/2021 | 1,850.00p | 1,850.00p | 1,808.00p | 1,850.00p | 1120 |
02/08/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
30/07/2021 | 1,850.00p | 1,889.00p | 1,800.00p | 1,850.00p | 16 |
29/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
28/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
27/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
26/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
23/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
22/07/2021 | 1,850.00p | 1,888.00p | 1,850.00p | 1,850.00p | 10 |
21/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
20/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
19/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
16/07/2021 | 1,850.00p | 1,850.00p | 1,819.00p | 1,850.00p | 460 |
15/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
14/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
13/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
12/07/2021 | 1,850.00p | 1,888.00p | 1,850.00p | 1,850.00p | 100 |
09/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
08/07/2021 | 1,850.00p | 1,888.00p | 1,850.00p | 1,850.00p | 1 |
07/07/2021 | 1,850.00p | 1,850.00p | 1,819.00p | 1,850.00p | 186 |
06/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
05/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
02/07/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
01/07/2021 | 1,850.00p | 1,889.00p | 1,850.00p | 1,850.00p | 1 |
30/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
29/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
28/06/2021 | 1,850.00p | 1,889.00p | 1,850.00p | 1,850.00p | 50 |
25/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
24/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
23/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
22/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
21/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
18/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
17/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
16/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
15/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
14/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
11/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
10/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
09/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
08/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
07/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
04/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
03/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
02/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
01/06/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
31/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
28/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
27/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
26/05/2021 | 1,850.00p | 1,850.00p | 1,815.00p | 1,850.00p | 336 |
25/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
24/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
21/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
20/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
19/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
18/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
17/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
14/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
13/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
12/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
11/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
10/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
07/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
06/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
05/05/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
04/05/2021 | 1,850.00p | 1,850.00p | 1,812.00p | 1,850.00p | 167 |
03/05/2021 | 1,850.00p | 1,890.00p | 1,850.00p | 1,850.00p | 167 |
30/04/2021 | 1,850.00p | 1,890.00p | 1,850.00p | 1,850.00p | 167 |
29/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
28/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
27/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
26/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
23/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
22/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
21/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
20/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
19/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
16/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
15/04/2021 | 1,850.00p | 1,850.00p | 1,800.00p | 1,850.00p | 1 |
14/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
13/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
12/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
09/04/2021 | 1,850.00p | 1,850.00p | 1,811.00p | 1,850.00p | 6 |
08/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
07/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
06/04/2021 | 1,850.00p | 1,850.00p | 1,811.00p | 1,850.00p | 336 |
05/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
02/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
01/04/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
31/03/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
30/03/2021 | 1,850.00p | 1,850.00p | 1,811.00p | 1,850.00p | 354 |
29/03/2021 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
26/03/2021 | 1,825.00p | 1,850.00p | 1,805.00p | 1,850.00p | 227 |
25/03/2021 | 1,800.00p | 1,825.00p | 1,800.00p | 1,825.00p | 535 |
24/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
23/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
22/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
19/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
18/03/2021 | 1,800.00p | 1,800.00p | 1,775.00p | 1,800.00p | 53 |
17/03/2021 | 1,800.00p | 1,848.00p | 1,800.00p | 1,800.00p | 4 |
16/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
15/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
12/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
11/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
10/03/2021 | 1,800.00p | 1,848.00p | 1,800.00p | 1,800.00p | 4 |
09/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 551 |
08/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
05/03/2021 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
04/03/2021 | 1,750.00p | 1,840.00p | 1,750.00p | 1,800.00p | 604 |
*Close Price adjusted for both dividends and splits