Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
22/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
21/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
20/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
17/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
16/12/2021 | 525.00p | 544.00p | 525.00p | 525.00p | 800 |
15/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
14/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
13/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
10/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
09/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
08/12/2021 | 505.00p | 525.00p | 505.00p | 525.00p | 0 |
07/12/2021 | 550.00p | 560.00p | 502.00p | 525.00p | 1605 |
06/12/2021 | 550.00p | 565.00p | 513.00p | 550.00p | 2362 |
03/12/2021 | 500.00p | 550.00p | 500.00p | 550.00p | 3671 |
02/12/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
01/12/2021 | 500.00p | 544.00p | 500.00p | 500.00p | 134 |
30/11/2021 | 500.00p | 537.00p | 500.00p | 500.00p | 2306 |
29/11/2021 | 500.00p | 515.00p | 470.00p | 500.00p | 6831 |
26/11/2021 | 500.00p | 544.00p | 470.00p | 500.00p | 16987 |
25/11/2021 | 500.00p | 530.00p | 500.00p | 500.00p | 600 |
24/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
23/11/2021 | 500.00p | 535.00p | 485.00p | 500.00p | 4062 |
22/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
19/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
18/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
17/11/2021 | 500.00p | 538.84p | 500.00p | 500.00p | 2000 |
16/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
15/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
12/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
11/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
10/11/2021 | 500.00p | 538.00p | 482.00p | 500.00p | 3572 |
09/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
08/11/2021 | 500.00p | 539.00p | 481.00p | 500.00p | 616 |
05/11/2021 | 500.00p | 540.13p | 500.00p | 500.00p | 5 |
04/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
03/11/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
02/11/2021 | 500.00p | 527.00p | 500.00p | 500.00p | 2700 |
01/11/2021 | 500.00p | 529.83p | 467.00p | 500.00p | 3333 |
29/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
28/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
27/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
26/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
25/10/2021 | 500.00p | 529.00p | 500.00p | 500.00p | 281 |
22/10/2021 | 500.00p | 500.00p | 465.00p | 500.00p | 100 |
21/10/2021 | 500.00p | 500.00p | 465.00p | 500.00p | 649 |
20/10/2021 | 500.00p | 500.00p | 465.00p | 500.00p | 300 |
19/10/2021 | 500.00p | 529.00p | 500.00p | 500.00p | 141 |
18/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
15/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
14/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
13/10/2021 | 500.00p | 529.00p | 500.00p | 500.00p | 292 |
12/10/2021 | 500.00p | 500.00p | 465.00p | 500.00p | 250 |
11/10/2021 | 500.00p | 529.00p | 500.00p | 500.00p | 214 |
08/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
07/10/2021 | 500.00p | 530.00p | 500.00p | 500.00p | 5 |
06/10/2021 | 500.00p | 500.00p | 475.00p | 500.00p | 361 |
05/10/2021 | 500.00p | 500.00p | 485.00p | 500.00p | 2000 |
04/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
01/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
30/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
29/09/2021 | 500.00p | 500.00p | 495.00p | 500.00p | 266 |
28/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
27/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
24/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
23/09/2021 | 500.00p | 500.00p | 495.00p | 500.00p | 92 |
22/09/2021 | 500.00p | 500.00p | 490.00p | 500.00p | 1080 |
21/09/2021 | 500.00p | 530.00p | 488.00p | 500.00p | 1186 |
20/09/2021 | 500.00p | 534.00p | 488.00p | 500.00p | 1761 |
17/09/2021 | 525.00p | 540.00p | 525.00p | 525.00p | 2747 |
16/09/2021 | 525.00p | 525.00p | 515.00p | 525.00p | 1535 |
15/09/2021 | 500.00p | 547.00p | 500.00p | 500.00p | 991 |
14/09/2021 | 487.50p | 519.80p | 483.00p | 500.00p | 772 |
13/09/2021 | 487.50p | 523.33p | 481.00p | 487.50p | 2853 |
10/09/2021 | 450.00p | 519.00p | 450.00p | 487.50p | 2756 |
09/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
08/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
07/09/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 5 |
06/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
03/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
02/09/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 250 |
01/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
31/08/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 49 |
30/08/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 1500 |
27/08/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 1500 |
26/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
25/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
24/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
23/08/2021 | 450.00p | 450.00p | 416.00p | 450.00p | 2000 |
20/08/2021 | 450.00p | 477.00p | 450.00p | 450.00p | 6133 |
19/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
18/08/2021 | 450.00p | 467.00p | 450.00p | 450.00p | 1400 |
17/08/2021 | 450.00p | 467.00p | 450.00p | 450.00p | 250 |
16/08/2021 | 450.00p | 450.00p | 403.50p | 450.00p | 234 |
13/08/2021 | 450.00p | 467.00p | 450.00p | 450.00p | 103 |
12/08/2021 | 450.00p | 450.00p | 403.50p | 450.00p | 660 |
11/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
10/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
09/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
06/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
05/08/2021 | 450.00p | 467.00p | 403.10p | 450.00p | 805 |
04/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
03/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
02/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
30/07/2021 | 450.00p | 474.00p | 450.00p | 450.00p | 1259 |
29/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
28/07/2021 | 450.00p | 450.00p | 403.00p | 450.00p | 747 |
27/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
26/07/2021 | 450.00p | 474.00p | 450.00p | 450.00p | 250 |
23/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
22/07/2021 | 450.00p | 450.00p | 403.00p | 450.00p | 1220 |
21/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
20/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
19/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
16/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
15/07/2021 | 450.00p | 450.00p | 408.20p | 450.00p | 5682 |
14/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
13/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
12/07/2021 | 450.00p | 450.00p | 408.10p | 450.00p | 1000 |
09/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
08/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
07/07/2021 | 450.00p | 480.00p | 450.00p | 450.00p | 105 |
06/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
05/07/2021 | 450.00p | 480.00p | 450.00p | 450.00p | 674 |
02/07/2021 | 450.00p | 450.00p | 407.00p | 450.00p | 525 |
01/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
30/06/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
29/06/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
28/06/2021 | 420.00p | 467.00p | 403.00p | 450.00p | 4937 |
25/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 1000 |
24/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
23/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 858 |
22/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 434 |
21/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
18/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
17/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
16/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
15/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
14/06/2021 | 420.00p | 420.00p | 371.00p | 420.00p | 116 |
11/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
10/06/2021 | 420.00p | 420.00p | 371.00p | 420.00p | 1000 |
09/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 600 |
08/06/2021 | 420.00p | 420.00p | 370.00p | 420.00p | 494 |
07/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 1505 |
04/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 2000 |
03/06/2021 | 420.00p | 460.00p | 371.00p | 420.00p | 2000 |
02/06/2021 | 400.00p | 449.00p | 400.00p | 420.00p | 1000 |
01/06/2021 | 400.00p | 449.00p | 400.00p | 400.00p | 220 |
31/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
28/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
27/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
26/05/2021 | 400.00p | 449.00p | 351.00p | 400.00p | 824 |
25/05/2021 | 400.00p | 449.00p | 351.00p | 400.00p | 928 |
24/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
21/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
20/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
19/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
18/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
17/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
14/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
13/05/2021 | 420.00p | 420.00p | 371.00p | 400.00p | 3133 |
12/05/2021 | 400.00p | 449.00p | 400.00p | 420.00p | 1200 |
11/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
10/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
07/05/2021 | 400.00p | 449.00p | 351.00p | 400.00p | 106 |
06/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
05/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
04/05/2021 | 400.00p | 449.00p | 400.00p | 400.00p | 100 |
03/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
30/04/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
29/04/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
28/04/2021 | 380.00p | 429.00p | 360.00p | 400.00p | 12000 |
27/04/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
26/04/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
23/04/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
22/04/2021 | 370.00p | 419.00p | 331.00p | 380.00p | 1997 |
21/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
20/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
19/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
16/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
15/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
14/04/2021 | 370.00p | 412.00p | 370.00p | 370.00p | 500 |
13/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
12/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
09/04/2021 | 370.00p | 412.00p | 370.00p | 370.00p | 6 |
08/04/2021 | 360.00p | 393.60p | 360.00p | 370.00p | 1261 |
07/04/2021 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
06/04/2021 | 350.00p | 393.60p | 320.80p | 360.00p | 510 |
05/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
02/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
01/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
31/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
30/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
29/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
26/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
25/03/2021 | 350.00p | 350.00p | 320.60p | 350.00p | 416 |
24/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
23/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
22/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
19/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
*Close Price adjusted for both dividends and splits