Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 765.00p | 765.00p | 730.00p | 760.00p | 53636 |
30/09/2022 | 755.00p | 779.00p | 753.00p | 765.00p | 41603 |
29/09/2022 | 800.00p | 805.00p | 742.00p | 755.00p | 29130 |
28/09/2022 | 850.00p | 850.00p | 795.00p | 805.00p | 35291 |
27/09/2022 | 890.00p | 890.00p | 840.00p | 865.00p | 12865 |
26/09/2022 | 945.00p | 945.00p | 875.00p | 885.00p | 25174 |
23/09/2022 | 965.00p | 965.00p | 930.00p | 945.00p | 12382 |
22/09/2022 | 965.00p | 980.00p | 950.00p | 965.00p | 40410 |
21/09/2022 | 965.00p | 968.00p | 950.60p | 965.00p | 1527 |
20/09/2022 | 975.00p | 985.00p | 950.00p | 965.00p | 35927 |
19/09/2022 | 960.00p | 970.00p | 951.65p | 956.00p | 13220 |
16/09/2022 | 960.00p | 970.00p | 951.65p | 956.00p | 13220 |
15/09/2022 | 980.00p | 990.00p | 943.00p | 955.00p | 25066 |
14/09/2022 | 980.00p | 980.00p | 970.00p | 980.00p | 9217 |
13/09/2022 | 985.00p | 985.00p | 970.00p | 980.00p | 18432 |
12/09/2022 | 985.00p | 990.00p | 980.00p | 990.00p | 3652 |
09/09/2022 | 995.00p | 1,000.00p | 970.00p | 990.00p | 12151 |
08/09/2022 | 1,005.00p | 1,020.00p | 970.00p | 990.00p | 36962 |
07/09/2022 | 1,005.00p | 1,013.00p | 990.00p | 1,010.00p | 99154 |
06/09/2022 | 1,015.00p | 1,019.00p | 1,000.00p | 1,010.00p | 35996 |
05/09/2022 | 1,020.00p | 1,030.00p | 1,000.00p | 1,015.00p | 36262 |
02/09/2022 | 1,015.00p | 1,024.00p | 1,003.00p | 1,015.00p | 8193 |
01/09/2022 | 1,010.00p | 1,026.80p | 1,003.00p | 1,015.00p | 15023 |
31/08/2022 | 1,010.00p | 1,020.00p | 1,010.00p | 1,015.00p | 28869 |
30/08/2022 | 1,015.00p | 1,019.00p | 1,005.00p | 1,015.00p | 20747 |
29/08/2022 | 1,030.00p | 1,050.00p | 1,010.75p | 1,015.00p | 18053 |
26/08/2022 | 1,030.00p | 1,050.00p | 1,011.00p | 1,015.00p | 17617 |
25/08/2022 | 1,030.00p | 1,042.65p | 1,015.00p | 1,032.50p | 18876 |
24/08/2022 | 1,015.00p | 1,030.00p | 1,014.00p | 1,020.00p | 112894 |
23/08/2022 | 1,020.00p | 1,020.00p | 1,012.00p | 1,015.00p | 13534 |
22/08/2022 | 1,025.00p | 1,050.00p | 1,014.20p | 1,020.00p | 53996 |
19/08/2022 | 1,015.00p | 1,040.00p | 1,010.00p | 1,027.50p | 67712 |
18/08/2022 | 1,012.50p | 1,030.00p | 1,005.00p | 1,020.00p | 28020 |
17/08/2022 | 1,012.50p | 1,020.00p | 1,005.00p | 1,010.00p | 5787 |
16/08/2022 | 1,012.50p | 1,020.00p | 1,000.00p | 1,010.00p | 6847 |
15/08/2022 | 1,012.50p | 1,012.50p | 1,001.50p | 1,007.50p | 12270 |
12/08/2022 | 1,012.50p | 1,013.00p | 1,003.75p | 1,007.50p | 8828 |
11/08/2022 | 1,017.50p | 1,017.50p | 1,002.50p | 1,007.50p | 101684 |
10/08/2022 | 1,017.50p | 1,017.50p | 1,006.00p | 1,010.00p | 32394 |
09/08/2022 | 1,015.00p | 1,016.80p | 1,005.00p | 1,010.00p | 29837 |
08/08/2022 | 1,045.00p | 1,050.00p | 1,006.00p | 1,015.00p | 67978 |
05/08/2022 | 1,040.00p | 1,040.00p | 1,020.25p | 1,030.00p | 28192 |
04/08/2022 | 1,040.00p | 1,040.00p | 1,027.60p | 1,030.00p | 45673 |
03/08/2022 | 1,040.00p | 1,040.00p | 1,026.00p | 1,030.00p | 27416 |
02/08/2022 | 1,035.00p | 1,059.00p | 1,018.00p | 1,030.00p | 56273 |
01/08/2022 | 1,030.00p | 1,060.00p | 1,010.00p | 1,025.00p | 96693 |
29/07/2022 | 1,040.00p | 1,040.00p | 1,020.00p | 1,020.00p | 20471 |
28/07/2022 | 1,012.50p | 1,050.00p | 1,012.50p | 1,025.00p | 40061 |
27/07/2022 | 1,002.50p | 1,025.00p | 980.00p | 1,012.50p | 16774 |
26/07/2022 | 990.00p | 1,005.00p | 983.35p | 990.00p | 13054 |
25/07/2022 | 985.00p | 1,000.00p | 972.37p | 990.00p | 33146 |
22/07/2022 | 970.00p | 990.00p | 970.00p | 980.00p | 55677 |
21/07/2022 | 970.00p | 979.00p | 966.75p | 970.00p | 31417 |
20/07/2022 | 960.00p | 977.80p | 960.00p | 970.00p | 4391 |
19/07/2022 | 955.00p | 969.70p | 950.00p | 965.00p | 30441 |
18/07/2022 | 965.00p | 973.00p | 964.00p | 965.00p | 21065 |
15/07/2022 | 960.00p | 973.00p | 960.00p | 970.00p | 5456 |
14/07/2022 | 960.00p | 975.00p | 960.00p | 970.00p | 5948 |
13/07/2022 | 970.00p | 975.00p | 960.00p | 970.00p | 5067 |
12/07/2022 | 945.00p | 980.00p | 942.00p | 970.00p | 18824 |
11/07/2022 | 935.00p | 958.00p | 935.00p | 945.00p | 11455 |
08/07/2022 | 935.00p | 948.00p | 930.55p | 935.00p | 2645 |
07/07/2022 | 935.00p | 949.10p | 929.00p | 935.00p | 9889 |
06/07/2022 | 935.00p | 945.00p | 930.50p | 935.00p | 6429 |
05/07/2022 | 935.00p | 945.00p | 920.00p | 935.00p | 114921 |
04/07/2022 | 935.00p | 935.00p | 920.60p | 935.00p | 7835 |
01/07/2022 | 935.00p | 945.00p | 920.00p | 935.00p | 11024 |
30/06/2022 | 935.00p | 937.00p | 925.50p | 935.00p | 16595 |
29/06/2022 | 935.00p | 942.00p | 925.00p | 935.00p | 117422 |
28/06/2022 | 940.00p | 948.00p | 930.00p | 935.00p | 153206 |
27/06/2022 | 935.00p | 939.00p | 930.00p | 935.00p | 12891 |
24/06/2022 | 935.00p | 939.70p | 931.35p | 935.00p | 24488 |
23/06/2022 | 935.00p | 940.00p | 930.00p | 935.00p | 16526 |
22/06/2022 | 945.00p | 945.00p | 912.50p | 935.00p | 18439 |
21/06/2022 | 955.00p | 958.00p | 940.00p | 945.00p | 11759 |
20/06/2022 | 965.00p | 966.00p | 951.00p | 955.00p | 19413 |
17/06/2022 | 967.00p | 979.00p | 960.00p | 965.00p | 27563 |
16/06/2022 | 980.00p | 980.00p | 962.00p | 967.00p | 27090 |
15/06/2022 | 980.00p | 990.00p | 971.00p | 977.00p | 12777 |
14/06/2022 | 975.00p | 989.00p | 970.00p | 977.00p | 9183 |
13/06/2022 | 975.00p | 980.00p | 960.00p | 970.00p | 11831 |
10/06/2022 | 975.00p | 987.00p | 970.00p | 970.00p | 6987 |
09/06/2022 | 975.00p | 986.00p | 970.00p | 970.00p | 7694 |
08/06/2022 | 970.00p | 985.00p | 967.00p | 973.00p | 8305 |
07/06/2022 | 975.00p | 976.00p | 960.00p | 968.00p | 7032 |
06/06/2022 | 985.00p | 990.00p | 970.00p | 975.00p | 13721 |
03/06/2022 | 985.00p | 990.00p | 971.65p | 980.00p | 12476 |
02/06/2022 | 985.00p | 990.00p | 971.65p | 980.00p | 12476 |
01/06/2022 | 985.00p | 990.00p | 971.65p | 980.00p | 12476 |
31/05/2022 | 985.00p | 990.00p | 970.00p | 980.00p | 14684 |
30/05/2022 | 985.00p | 985.00p | 970.00p | 975.00p | 6465 |
27/05/2022 | 985.00p | 990.00p | 970.40p | 975.00p | 8743 |
26/05/2022 | 985.00p | 990.00p | 970.40p | 980.00p | 5147 |
25/05/2022 | 985.00p | 990.50p | 970.40p | 980.00p | 3561 |
24/05/2022 | 990.00p | 995.00p | 985.00p | 990.00p | 11410 |
23/05/2022 | 995.00p | 996.00p | 980.00p | 990.00p | 13342 |
20/05/2022 | 975.00p | 992.00p | 975.00p | 990.00p | 27226 |
19/05/2022 | 975.00p | 987.00p | 970.40p | 980.00p | 6295 |
18/05/2022 | 970.00p | 980.00p | 960.00p | 980.00p | 17390 |
17/05/2022 | 970.00p | 979.40p | 960.00p | 970.00p | 12589 |
16/05/2022 | 975.00p | 975.00p | 951.00p | 970.00p | 12148 |
13/05/2022 | 985.00p | 990.00p | 961.00p | 975.00p | 13540 |
12/05/2022 | 990.00p | 999.00p | 970.60p | 980.00p | 20922 |
11/05/2022 | 945.00p | 995.00p | 945.00p | 995.00p | 14374 |
10/05/2022 | 940.00p | 955.00p | 940.00p | 950.00p | 14584 |
09/05/2022 | 965.00p | 974.00p | 940.00p | 945.00p | 18775 |
06/05/2022 | 995.00p | 995.00p | 960.00p | 970.00p | 13373 |
05/05/2022 | 1,010.00p | 1,010.00p | 980.00p | 990.00p | 4235 |
04/05/2022 | 1,010.00p | 1,018.00p | 1,000.00p | 1,001.00p | 12793 |
03/05/2022 | 1,030.00p | 1,050.00p | 1,000.00p | 1,010.00p | 20910 |
02/05/2022 | 1,015.00p | 1,025.00p | 1,000.00p | 1,025.00p | 43769 |
29/04/2022 | 1,015.00p | 1,025.00p | 1,000.00p | 1,025.00p | 34269 |
28/04/2022 | 1,005.00p | 1,010.00p | 1,000.00p | 1,002.50p | 40801 |
27/04/2022 | 1,025.00p | 1,025.00p | 1,000.00p | 1,002.50p | 20067 |
26/04/2022 | 1,035.00p | 1,035.00p | 1,020.00p | 1,020.00p | 11171 |
25/04/2022 | 1,065.00p | 1,070.00p | 1,030.00p | 1,035.00p | 31881 |
22/04/2022 | 1,080.00p | 1,080.00p | 1,040.00p | 1,060.00p | 19137 |
21/04/2022 | 1,080.00p | 1,080.00p | 1,070.00p | 1,075.00p | 21496 |
20/04/2022 | 1,080.00p | 1,089.00p | 1,072.00p | 1,075.00p | 12244 |
19/04/2022 | 1,070.00p | 1,090.00p | 1,060.00p | 1,080.00p | 12366 |
18/04/2022 | 1,050.00p | 1,080.00p | 1,050.00p | 1,070.00p | 24608 |
15/04/2022 | 1,050.00p | 1,080.00p | 1,050.00p | 1,070.00p | 24608 |
14/04/2022 | 1,050.00p | 1,080.00p | 1,050.00p | 1,070.00p | 24608 |
13/04/2022 | 1,050.00p | 1,060.00p | 1,044.25p | 1,050.00p | 9865 |
12/04/2022 | 1,035.00p | 1,070.00p | 1,034.00p | 1,050.00p | 19121 |
11/04/2022 | 1,017.50p | 1,045.00p | 1,013.00p | 1,040.00p | 12865 |
08/04/2022 | 992.00p | 1,025.00p | 992.00p | 1,017.50p | 20970 |
07/04/2022 | 1,020.00p | 1,020.00p | 982.00p | 990.00p | 40885 |
06/04/2022 | 1,025.00p | 1,028.00p | 1,015.30p | 1,022.50p | 16277 |
05/04/2022 | 1,040.00p | 1,046.00p | 1,021.00p | 1,025.00p | 16120 |
04/04/2022 | 1,070.00p | 1,078.50p | 1,028.00p | 1,040.00p | 80206 |
01/04/2022 | 1,060.00p | 1,080.00p | 1,055.00p | 1,070.00p | 24995 |
31/03/2022 | 1,037.50p | 1,070.00p | 1,032.00p | 1,067.50p | 13437 |
30/03/2022 | 1,035.00p | 1,045.00p | 1,028.00p | 1,035.00p | 12845 |
29/03/2022 | 1,025.00p | 1,045.00p | 1,025.00p | 1,030.00p | 21476 |
28/03/2022 | 1,005.00p | 1,030.00p | 997.50p | 1,025.00p | 22012 |
25/03/2022 | 1,005.00p | 1,009.40p | 996.00p | 1,000.00p | 9419 |
24/03/2022 | 1,022.50p | 1,028.35p | 1,000.00p | 1,000.00p | 23340 |
23/03/2022 | 1,010.00p | 1,029.00p | 1,010.00p | 1,022.50p | 18061 |
22/03/2022 | 985.00p | 1,020.00p | 983.00p | 1,010.00p | 29252 |
21/03/2022 | 990.00p | 997.00p | 980.00p | 985.00p | 10217 |
18/03/2022 | 1,000.00p | 1,008.00p | 972.00p | 990.00p | 24692 |
17/03/2022 | 990.00p | 1,000.00p | 977.00p | 1,000.00p | 15747 |
16/03/2022 | 985.00p | 1,000.00p | 976.00p | 980.00p | 21804 |
15/03/2022 | 955.00p | 990.00p | 950.40p | 980.00p | 25749 |
14/03/2022 | 930.00p | 960.00p | 920.00p | 950.00p | 51716 |
11/03/2022 | 920.00p | 929.80p | 904.00p | 920.00p | 5596 |
10/03/2022 | 905.00p | 920.00p | 887.50p | 915.00p | 28975 |
09/03/2022 | 875.00p | 910.00p | 875.00p | 900.00p | 29716 |
08/03/2022 | 865.00p | 889.70p | 865.00p | 875.00p | 15002 |
07/03/2022 | 915.00p | 929.00p | 851.00p | 870.00p | 40486 |
04/03/2022 | 950.00p | 959.80p | 903.00p | 915.00p | 26595 |
03/03/2022 | 950.00p | 960.00p | 950.00p | 950.00p | 21457 |
02/03/2022 | 950.00p | 955.00p | 946.00p | 950.00p | 29688 |
01/03/2022 | 955.00p | 970.00p | 945.00p | 950.00p | 46265 |
28/02/2022 | 970.00p | 980.00p | 940.00p | 955.00p | 21743 |
25/02/2022 | 970.00p | 988.00p | 953.00p | 970.00p | 36014 |
24/02/2022 | 980.00p | 989.70p | 940.00p | 980.00p | 61552 |
23/02/2022 | 990.00p | 994.00p | 986.00p | 990.00p | 8629 |
22/02/2022 | 990.00p | 996.00p | 980.00p | 990.00p | 13741 |
21/02/2022 | 1,010.00p | 1,012.95p | 980.00p | 990.00p | 19777 |
18/02/2022 | 1,010.00p | 1,019.80p | 991.00p | 1,010.00p | 19704 |
17/02/2022 | 1,010.00p | 1,019.80p | 1,000.00p | 1,010.00p | 44201 |
16/02/2022 | 1,005.00p | 1,039.99p | 999.00p | 1,010.00p | 17012 |
15/02/2022 | 990.00p | 1,015.50p | 985.00p | 1,005.00p | 16328 |
14/02/2022 | 1,000.00p | 1,010.00p | 974.92p | 990.00p | 24713 |
11/02/2022 | 1,015.00p | 1,019.00p | 996.50p | 1,006.00p | 15655 |
10/02/2022 | 1,000.00p | 1,012.00p | 994.00p | 1,010.00p | 14575 |
09/02/2022 | 1,002.00p | 1,010.00p | 990.00p | 1,000.00p | 14401 |
08/02/2022 | 1,015.00p | 1,015.00p | 990.00p | 998.00p | 8936 |
07/02/2022 | 1,025.00p | 1,049.60p | 1,000.00p | 1,010.00p | 40008 |
04/02/2022 | 1,025.00p | 1,025.00p | 1,006.50p | 1,012.50p | 19178 |
03/02/2022 | 1,025.00p | 1,035.00p | 1,011.00p | 1,025.00p | 6782 |
02/02/2022 | 1,025.00p | 1,038.00p | 1,024.00p | 1,025.00p | 85621 |
01/02/2022 | 1,017.50p | 1,040.00p | 1,010.00p | 1,030.00p | 194717 |
31/01/2022 | 1,000.00p | 1,010.00p | 990.00p | 1,000.00p | 234102 |
28/01/2022 | 1,000.00p | 1,005.00p | 996.00p | 1,000.00p | 57820 |
27/01/2022 | 1,000.00p | 1,006.45p | 996.00p | 1,000.00p | 3831 |
26/01/2022 | 970.00p | 1,010.00p | 966.00p | 1,000.00p | 80751 |
25/01/2022 | 925.00p | 975.00p | 925.00p | 970.00p | 18298 |
24/01/2022 | 960.00p | 968.00p | 904.50p | 920.00p | 24394 |
21/01/2022 | 1,010.00p | 1,010.00p | 949.99p | 965.00p | 31520 |
20/01/2022 | 1,025.00p | 1,025.00p | 994.50p | 998.00p | 15896 |
19/01/2022 | 1,020.00p | 1,037.00p | 1,020.00p | 1,025.00p | 107516 |
18/01/2022 | 1,045.00p | 1,045.00p | 992.00p | 1,025.00p | 31786 |
17/01/2022 | 1,065.00p | 1,065.00p | 1,041.00p | 1,050.00p | 34485 |
14/01/2022 | 1,070.00p | 1,076.00p | 1,053.00p | 1,065.00p | 17340 |
13/01/2022 | 1,070.00p | 1,080.00p | 1,060.00p | 1,070.00p | 14847 |
12/01/2022 | 1,065.00p | 1,074.70p | 1,051.00p | 1,067.50p | 21349 |
10/01/2022 | 1,045.00p | 1,060.00p | 1,025.00p | 1,040.00p | 26952 |
07/01/2022 | 1,020.00p | 1,060.00p | 1,000.00p | 1,045.00p | 23253 |
06/01/2022 | 1,030.00p | 1,085.00p | 1,002.00p | 1,085.00p | 15359 |
05/01/2022 | 1,010.00p | 1,040.00p | 1,010.00p | 1,030.00p | 39188 |
04/01/2022 | 1,005.00p | 1,025.00p | 999.00p | 1,005.00p | 22511 |
03/01/2022 | 990.00p | 1,010.00p | 990.00p | 1,000.00p | 11452 |
31/12/2021 | 990.00p | 1,010.00p | 990.00p | 1,000.00p | 11452 |
30/12/2021 | 970.00p | 1,000.00p | 970.00p | 990.00p | 20141 |
29/12/2021 | 963.00p | 980.00p | 955.00p | 970.00p | 10463 |
28/12/2021 | 952.00p | 970.00p | 952.00p | 963.00p | 6251 |
27/12/2021 | 952.00p | 970.00p | 952.00p | 963.00p | 6251 |
*Close Price adjusted for both dividends and splits