Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
29/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
28/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
27/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
26/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
23/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
22/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
21/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
20/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
16/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
15/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
14/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
13/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
12/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
09/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
08/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
07/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
06/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
05/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
02/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
01/09/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
31/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
30/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
26/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
25/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
24/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
23/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
22/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
19/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
18/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
17/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
16/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
15/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
12/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
11/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
10/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
09/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
08/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
05/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
04/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
03/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
02/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
01/08/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
29/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
28/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
27/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
26/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
25/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
22/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
21/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
20/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
19/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
18/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
15/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
14/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
13/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
12/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
11/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
08/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
07/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
06/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
05/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
04/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
01/07/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
30/06/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
29/06/2022 | 80.89p | 80.89p | 80.89p | 80.89p | 0 |
28/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
27/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
24/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
23/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
22/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
21/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
20/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
17/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
16/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
15/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
14/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
13/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
10/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
09/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
08/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
07/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
06/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
01/06/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
31/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
27/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
26/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
25/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
24/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
23/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
20/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
19/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
18/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
17/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
16/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
13/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
12/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
11/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
10/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
09/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
06/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
05/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
04/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
03/05/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
29/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
28/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
27/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
26/04/2022 | 90.00p | 90.00p | 80.89p | 80.89p | 0 |
25/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
22/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
21/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
20/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
19/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
14/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
13/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
12/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
11/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
08/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
07/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
06/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
05/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
04/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
01/04/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
31/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
30/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
29/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
28/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
25/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
24/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
23/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
22/03/2022 | 90.00p | 81.00p | 80.89p | 80.89p | 13219 |
21/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
18/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
17/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
16/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
15/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
14/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
11/03/2022 | 90.00p | 80.89p | 80.89p | 80.89p | 0 |
10/03/2022 | 90.00p | 99.70p | 71.00p | 80.89p | 12903495 |
09/03/2022 | 100.00p | 115.49p | 85.00p | 92.54p | 25165712 |
08/03/2022 | 82.00p | 104.47p | 70.74p | 77.96p | 28488468 |
07/03/2022 | 76.00p | 98.12p | 75.26p | 77.00p | 31108448 |
04/03/2022 | 55.00p | 96.68p | 54.96p | 60.00p | 47592392 |
03/03/2022 | 56.00p | 76.00p | 50.50p | 53.10p | 54648224 |
02/03/2022 | 105.30p | 127.15p | 60.00p | 60.00p | 45664256 |
01/03/2022 | 150.00p | 161.15p | 102.85p | 102.85p | 25868034 |
28/02/2022 | 184.95p | 186.92p | 140.00p | 144.75p | 26774244 |
25/02/2022 | 245.00p | 245.00p | 190.00p | 204.70p | 20795968 |
24/02/2022 | 200.00p | 220.00p | 160.00p | 171.25p | 20055566 |
23/02/2022 | 285.20p | 286.90p | 243.80p | 246.00p | 9122384 |
22/02/2022 | 260.00p | 286.10p | 248.21p | 281.30p | 9800807 |
21/02/2022 | 288.00p | 301.74p | 264.00p | 267.00p | 9675529 |
18/02/2022 | 308.00p | 310.60p | 283.20p | 283.20p | 7397903 |
17/02/2022 | 328.80p | 330.25p | 302.40p | 305.30p | 7388184 |
16/02/2022 | 334.60p | 337.47p | 320.00p | 330.00p | 8740718 |
15/02/2022 | 320.00p | 333.90p | 318.60p | 330.60p | 11985952 |
14/02/2022 | 285.00p | 322.00p | 276.99p | 315.50p | 14412713 |
11/02/2022 | 414.00p | 452.80p | 410.00p | 444.70p | 61164376 |
10/02/2022 | 431.70p | 438.33p | 419.30p | 431.70p | 17942964 |
09/02/2022 | 448.40p | 484.20p | 441.60p | 445.00p | 18752908 |
08/02/2022 | 452.20p | 474.00p | 446.80p | 461.10p | 8590347 |
07/02/2022 | 485.60p | 488.30p | 448.50p | 455.00p | 6576641 |
04/02/2022 | 502.40p | 506.60p | 487.40p | 488.30p | 2310314 |
03/02/2022 | 515.80p | 517.71p | 498.80p | 498.80p | 1904791 |
02/02/2022 | 514.60p | 523.80p | 512.80p | 513.60p | 1589691 |
01/02/2022 | 502.40p | 515.00p | 500.30p | 512.00p | 1505488 |
31/01/2022 | 509.80p | 512.00p | 499.30p | 499.30p | 2245801 |
28/01/2022 | 511.00p | 513.27p | 498.20p | 502.00p | 3907452 |
27/01/2022 | 486.80p | 513.00p | 482.85p | 509.80p | 2471364 |
26/01/2022 | 493.90p | 502.58p | 491.45p | 494.50p | 3218334 |
25/01/2022 | 504.20p | 506.20p | 485.50p | 487.00p | 3302370 |
24/01/2022 | 533.40p | 537.40p | 493.90p | 496.50p | 3271296 |
21/01/2022 | 554.00p | 554.80p | 534.80p | 540.60p | 2967976 |
20/01/2022 | 570.80p | 575.40p | 556.20p | 564.20p | 2504206 |
19/01/2022 | 558.60p | 574.00p | 557.40p | 567.20p | 2290174 |
18/01/2022 | 571.40p | 574.98p | 543.00p | 557.20p | 4109378 |
17/01/2022 | 582.40p | 585.26p | 571.60p | 573.00p | 1252906 |
14/01/2022 | 598.60p | 605.12p | 577.00p | 579.80p | 1905653 |
13/01/2022 | 611.40p | 617.00p | 604.00p | 604.40p | 1535392 |
12/01/2022 | 604.60p | 620.60p | 601.46p | 613.60p | 1548361 |
10/01/2022 | 615.00p | 615.72p | 594.60p | 594.60p | 1012330 |
07/01/2022 | 610.00p | 619.40p | 606.80p | 612.20p | 1293275 |
06/01/2022 | 606.80p | 613.60p | 603.40p | 605.80p | 917031 |
05/01/2022 | 615.00p | 616.40p | 607.20p | 616.40p | 1413801 |
04/01/2022 | 605.60p | 613.60p | 604.60p | 613.20p | 2765262 |
31/12/2021 | 600.80p | 608.00p | 600.04p | 601.60p | 357620 |
30/12/2021 | 607.40p | 611.00p | 599.20p | 601.80p | 1418073 |
29/12/2021 | 612.40p | 618.60p | 603.40p | 607.00p | 1528030 |
24/12/2021 | 612.80p | 614.00p | 604.20p | 605.80p | 240921 |
23/12/2021 | 609.60p | 609.60p | 593.47p | 600.80p | 1896932 |
22/12/2021 | 606.80p | 616.90p | 601.00p | 615.20p | 1514656 |
21/12/2021 | 596.40p | 608.80p | 593.20p | 605.00p | 3299096 |
20/12/2021 | 586.20p | 593.20p | 584.40p | 586.80p | 1022142 |
17/12/2021 | 610.00p | 615.80p | 599.40p | 600.00p | 5473724 |
16/12/2021 | 612.00p | 616.20p | 603.60p | 608.00p | 2897161 |
15/12/2021 | 612.80p | 613.80p | 597.20p | 597.80p | 1256057 |
14/12/2021 | 598.40p | 610.80p | 595.60p | 606.60p | 1050080 |
13/12/2021 | 604.80p | 612.40p | 592.60p | 592.60p | 3638527 |
10/12/2021 | 600.60p | 608.40p | 597.60p | 599.40p | 5426678 |
09/12/2021 | 612.40p | 612.40p | 595.40p | 601.00p | 1688472 |
*Close Price adjusted for both dividends and splits