Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2022 | 845.00p | 860.00p | 840.00p | 840.00p | 6311 |
21/09/2022 | 865.00p | 865.00p | 845.00p | 845.00p | 148 |
20/09/2022 | 850.00p | 880.00p | 836.80p | 880.00p | 14852 |
19/09/2022 | 835.00p | 848.79p | 825.00p | 845.00p | 18807 |
16/09/2022 | 835.00p | 848.79p | 825.00p | 845.00p | 8807 |
15/09/2022 | 820.00p | 849.00p | 819.90p | 835.00p | 8843 |
14/09/2022 | 850.00p | 863.80p | 820.00p | 820.00p | 15625 |
13/09/2022 | 855.00p | 869.40p | 850.00p | 850.00p | 5235 |
12/09/2022 | 855.00p | 878.50p | 850.00p | 850.00p | 722 |
09/09/2022 | 860.00p | 901.20p | 845.00p | 845.00p | 17019 |
08/09/2022 | 870.00p | 890.00p | 849.55p | 890.00p | 10391 |
07/09/2022 | 860.00p | 865.00p | 845.00p | 845.00p | 7231 |
06/09/2022 | 860.00p | 870.00p | 855.00p | 862.50p | 5982 |
05/09/2022 | 850.00p | 867.60p | 860.00p | 860.00p | 287 |
02/09/2022 | 850.00p | 866.40p | 845.00p | 845.00p | 923 |
01/09/2022 | 850.00p | 868.00p | 850.00p | 857.50p | 5809 |
31/08/2022 | 870.00p | 870.00p | 850.00p | 850.00p | 6624 |
30/08/2022 | 890.00p | 907.90p | 870.00p | 870.00p | 17309 |
29/08/2022 | 890.00p | 890.20p | 875.00p | 875.00p | 25121 |
26/08/2022 | 890.00p | 890.20p | 875.00p | 875.00p | 7621 |
25/08/2022 | 890.00p | 905.00p | 890.00p | 890.00p | 27070 |
24/08/2022 | 895.00p | 905.00p | 895.00p | 895.00p | 3256 |
23/08/2022 | 900.00p | 903.05p | 880.00p | 890.00p | 15315 |
22/08/2022 | 900.00p | 900.00p | 877.50p | 880.00p | 10086 |
19/08/2022 | 895.00p | 895.00p | 875.00p | 875.00p | 6560 |
18/08/2022 | 895.00p | 910.00p | 885.00p | 885.00p | 41815 |
17/08/2022 | 890.00p | 895.00p | 890.00p | 890.00p | 2500 |
16/08/2022 | 890.00p | 900.00p | 875.00p | 882.50p | 11868 |
15/08/2022 | 895.00p | 899.00p | 870.00p | 870.00p | 12003 |
12/08/2022 | 850.00p | 902.00p | 885.00p | 895.00p | 7699 |
11/08/2022 | 850.00p | 910.00p | 850.00p | 910.00p | 17858 |
10/08/2022 | 890.00p | 903.00p | 881.00p | 895.00p | 11035 |
09/08/2022 | 910.00p | 910.00p | 895.80p | 900.00p | 10343 |
08/08/2022 | 885.00p | 900.00p | 885.00p | 892.50p | 3426 |
05/08/2022 | 860.00p | 875.00p | 870.00p | 872.50p | 2117 |
04/08/2022 | 860.00p | 870.00p | 858.90p | 870.00p | 6234 |
03/08/2022 | 855.00p | 880.00p | 845.66p | 870.00p | 18185 |
02/08/2022 | 860.00p | 885.00p | 850.00p | 855.00p | 11607 |
01/08/2022 | 890.00p | 890.00p | 840.00p | 885.00p | 6232 |
29/07/2022 | 890.00p | 909.00p | 890.00p | 890.00p | 4098 |
28/07/2022 | 890.00p | 896.78p | 890.00p | 895.00p | 3673 |
27/07/2022 | 905.00p | 905.00p | 890.00p | 897.50p | 1545 |
26/07/2022 | 900.00p | 903.40p | 885.00p | 895.00p | 4190 |
25/07/2022 | 910.00p | 918.50p | 890.00p | 895.00p | 25734 |
22/07/2022 | 915.00p | 926.25p | 900.00p | 900.00p | 5216 |
21/07/2022 | 915.00p | 925.31p | 900.00p | 900.00p | 3751 |
20/07/2022 | 900.00p | 928.80p | 900.00p | 920.00p | 14392 |
19/07/2022 | 880.00p | 920.00p | 874.75p | 920.00p | 12423 |
18/07/2022 | 835.00p | 880.00p | 845.20p | 877.50p | 22287 |
15/07/2022 | 835.00p | 867.43p | 830.00p | 835.00p | 25893 |
14/07/2022 | 895.00p | 907.00p | 862.50p | 862.50p | 3147 |
13/07/2022 | 895.00p | 907.00p | 895.00p | 897.50p | 16900 |
12/07/2022 | 900.00p | 905.55p | 890.00p | 900.00p | 25908 |
11/07/2022 | 900.00p | 913.69p | 891.30p | 900.00p | 1948 |
08/07/2022 | 900.00p | 915.00p | 885.10p | 905.00p | 13561 |
07/07/2022 | 925.00p | 925.00p | 856.56p | 890.00p | 10857 |
06/07/2022 | 950.00p | 950.00p | 920.00p | 920.00p | 6867 |
05/07/2022 | 945.00p | 945.00p | 940.75p | 942.50p | 720 |
04/07/2022 | 955.00p | 965.00p | 945.00p | 965.00p | 3541 |
01/07/2022 | 945.00p | 948.00p | 940.00p | 945.00p | 3538 |
30/06/2022 | 945.00p | 955.00p | 940.00p | 940.00p | 3937 |
29/06/2022 | 965.00p | 970.00p | 940.00p | 950.00p | 2545 |
28/06/2022 | 970.00p | 970.00p | 962.00p | 970.00p | 180 |
27/06/2022 | 985.00p | 988.00p | 962.50p | 967.50p | 4693 |
24/06/2022 | 975.00p | 990.00p | 960.00p | 990.00p | 3081 |
23/06/2022 | 975.00p | 987.00p | 960.00p | 975.00p | 2907 |
22/06/2022 | 970.00p | 999.30p | 970.00p | 970.00p | 2569 |
21/06/2022 | 1,000.00p | 1,000.00p | 960.00p | 970.00p | 23135 |
20/06/2022 | 1,010.00p | 1,020.00p | 980.00p | 990.00p | 150675 |
17/06/2022 | 955.00p | 1,050.00p | 945.75p | 1,050.00p | 87442 |
16/06/2022 | 950.00p | 990.00p | 937.40p | 975.00p | 33099 |
15/06/2022 | 960.00p | 965.00p | 952.00p | 960.00p | 6543 |
14/06/2022 | 965.00p | 968.90p | 940.00p | 947.50p | 35255 |
13/06/2022 | 955.00p | 968.27p | 950.00p | 962.50p | 7205 |
10/06/2022 | 965.00p | 970.00p | 961.03p | 962.50p | 8195 |
09/06/2022 | 975.00p | 977.30p | 966.03p | 970.00p | 14483 |
08/06/2022 | 980.00p | 984.85p | 960.00p | 960.00p | 10649 |
07/06/2022 | 955.00p | 971.63p | 950.00p | 962.50p | 12701 |
06/06/2022 | 965.00p | 984.98p | 960.60p | 980.00p | 38623 |
03/06/2022 | 970.00p | 988.00p | 960.00p | 967.50p | 23466 |
02/06/2022 | 970.00p | 988.00p | 960.00p | 967.50p | 23466 |
01/06/2022 | 970.00p | 988.00p | 960.00p | 967.50p | 23466 |
31/05/2022 | 980.00p | 990.80p | 960.00p | 965.00p | 47328 |
27/05/2022 | 935.00p | 935.00p | 930.00p | 935.00p | 19952 |
26/05/2022 | 930.00p | 935.00p | 920.00p | 920.00p | 5459 |
25/05/2022 | 945.00p | 946.50p | 911.00p | 935.00p | 42990 |
24/05/2022 | 940.00p | 959.70p | 935.00p | 940.00p | 16688 |
23/05/2022 | 955.00p | 985.68p | 917.00p | 930.00p | 16978 |
20/05/2022 | 955.00p | 970.00p | 946.50p | 950.00p | 22753 |
19/05/2022 | 970.00p | 970.00p | 940.00p | 960.00p | 8373 |
18/05/2022 | 1,010.00p | 1,010.00p | 980.00p | 985.00p | 15723 |
17/05/2022 | 1,010.00p | 1,022.83p | 995.00p | 995.00p | 23864 |
16/05/2022 | 1,010.00p | 1,020.00p | 990.00p | 1,010.00p | 134114 |
13/05/2022 | 1,010.00p | 1,010.00p | 982.25p | 1,010.00p | 264 |
12/05/2022 | 1,010.00p | 1,010.00p | 955.00p | 975.00p | 15555 |
11/05/2022 | 1,010.00p | 1,020.00p | 1,001.10p | 1,020.00p | 32979 |
10/05/2022 | 990.00p | 1,020.00p | 987.00p | 1,020.00p | 37243 |
09/05/2022 | 990.00p | 999.40p | 985.00p | 985.00p | 4611 |
06/05/2022 | 995.00p | 1,008.50p | 985.00p | 990.00p | 16500 |
05/05/2022 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 18413 |
04/05/2022 | 1,000.00p | 1,010.00p | 990.00p | 990.00p | 23501 |
03/05/2022 | 995.00p | 1,000.00p | 989.40p | 995.00p | 1328 |
02/05/2022 | 985.00p | 990.00p | 965.00p | 965.00p | 16185 |
29/04/2022 | 985.00p | 990.00p | 965.00p | 965.00p | 13685 |
28/04/2022 | 995.00p | 995.00p | 970.00p | 975.00p | 8607 |
27/04/2022 | 1,000.00p | 1,000.00p | 980.00p | 980.00p | 2689 |
26/04/2022 | 1,010.00p | 1,010.00p | 980.00p | 980.00p | 6816 |
25/04/2022 | 1,010.00p | 1,010.00p | 994.95p | 1,000.00p | 6742 |
22/04/2022 | 1,000.00p | 1,010.55p | 985.00p | 1,000.00p | 17985 |
21/04/2022 | 1,000.00p | 1,014.60p | 996.25p | 1,000.00p | 11700 |
20/04/2022 | 990.00p | 1,010.00p | 980.00p | 1,010.00p | 10916 |
19/04/2022 | 1,010.00p | 1,010.00p | 980.00p | 990.00p | 14561 |
18/04/2022 | 1,010.00p | 1,007.30p | 1,001.70p | 1,005.00p | 4515 |
15/04/2022 | 1,010.00p | 1,007.30p | 1,001.70p | 1,005.00p | 4515 |
14/04/2022 | 1,010.00p | 1,007.30p | 1,001.70p | 1,005.00p | 4515 |
13/04/2022 | 1,010.00p | 1,011.90p | 993.40p | 1,000.00p | 5976 |
12/04/2022 | 1,010.00p | 1,010.00p | 993.40p | 1,010.00p | 12173 |
11/04/2022 | 1,000.00p | 1,020.00p | 963.31p | 1,020.00p | 24473 |
08/04/2022 | 1,000.00p | 1,000.00p | 980.00p | 980.00p | 1001 |
07/04/2022 | 1,000.00p | 1,020.00p | 1,000.00p | 1,010.00p | 31346 |
06/04/2022 | 1,000.00p | 1,010.00p | 991.10p | 1,010.00p | 14284 |
05/04/2022 | 1,010.00p | 1,010.00p | 981.00p | 990.00p | 14894 |
04/04/2022 | 990.00p | 1,010.00p | 990.00p | 1,010.00p | 13943 |
01/04/2022 | 990.00p | 1,030.00p | 990.00p | 990.00p | 12203 |
31/03/2022 | 1,020.00p | 1,020.00p | 990.00p | 1,010.00p | 4697 |
30/03/2022 | 1,010.00p | 1,019.38p | 997.50p | 997.50p | 5607 |
29/03/2022 | 1,010.00p | 1,019.00p | 980.00p | 995.00p | 10110 |
28/03/2022 | 960.00p | 1,020.00p | 950.00p | 990.00p | 119339 |
25/03/2022 | 1,010.00p | 1,017.90p | 940.00p | 940.00p | 9082 |
24/03/2022 | 980.00p | 1,020.00p | 980.00p | 995.00p | 57032 |
23/03/2022 | 1,000.00p | 1,022.50p | 990.00p | 1,000.00p | 24107 |
22/03/2022 | 985.00p | 1,075.00p | 985.00p | 1,000.00p | 78217 |
21/03/2022 | 940.00p | 990.00p | 930.00p | 985.00p | 98331 |
18/03/2022 | 915.00p | 930.00p | 914.75p | 930.00p | 951342 |
17/03/2022 | 925.00p | 925.00p | 907.30p | 915.00p | 69941 |
16/03/2022 | 910.00p | 935.00p | 905.00p | 915.00p | 141961 |
15/03/2022 | 900.00p | 930.00p | 895.00p | 905.00p | 28970 |
14/03/2022 | 905.00p | 910.00p | 900.00p | 910.00p | 21260 |
11/03/2022 | 910.00p | 914.60p | 906.50p | 910.00p | 31566 |
10/03/2022 | 912.50p | 913.90p | 902.80p | 910.00p | 34920 |
09/03/2022 | 910.00p | 914.00p | 905.00p | 912.50p | 23483 |
08/03/2022 | 910.00p | 910.00p | 904.11p | 910.00p | 55030 |
07/03/2022 | 910.00p | 910.00p | 893.60p | 910.00p | 10981 |
04/03/2022 | 915.00p | 930.00p | 902.20p | 910.00p | 31182 |
03/03/2022 | 915.00p | 935.00p | 915.00p | 920.00p | 159954 |
02/03/2022 | 920.00p | 925.00p | 913.60p | 920.00p | 7600 |
01/03/2022 | 920.00p | 930.00p | 910.00p | 920.00p | 8617 |
28/02/2022 | 920.00p | 923.00p | 915.00p | 920.00p | 9042 |
25/02/2022 | 920.00p | 930.00p | 915.00p | 920.00p | 107265 |
24/02/2022 | 920.00p | 924.40p | 910.20p | 920.00p | 10322 |
23/02/2022 | 925.00p | 940.00p | 925.00p | 925.00p | 3445 |
22/02/2022 | 925.00p | 934.00p | 920.00p | 925.00p | 6156 |
21/02/2022 | 935.00p | 937.30p | 925.00p | 925.00p | 4632 |
18/02/2022 | 935.00p | 937.38p | 932.75p | 935.00p | 2095 |
17/02/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 6213 |
16/02/2022 | 935.00p | 940.00p | 931.00p | 935.00p | 1585 |
15/02/2022 | 935.00p | 937.84p | 931.60p | 935.00p | 5866 |
14/02/2022 | 935.00p | 937.50p | 932.01p | 935.00p | 22872 |
11/02/2022 | 935.00p | 940.00p | 931.50p | 935.00p | 18276 |
10/02/2022 | 935.00p | 935.90p | 931.00p | 935.00p | 13473 |
09/02/2022 | 930.00p | 940.00p | 930.00p | 935.00p | 70967 |
08/02/2022 | 925.00p | 938.00p | 921.00p | 930.00p | 10237 |
07/02/2022 | 910.00p | 937.00p | 910.00p | 925.00p | 12391 |
04/02/2022 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
03/02/2022 | 900.00p | 918.50p | 900.00p | 910.00p | 1022 |
02/02/2022 | 900.00p | 905.00p | 905.00p | 905.00p | 0 |
01/02/2022 | 900.00p | 920.00p | 900.00p | 905.00p | 6800 |
31/01/2022 | 900.00p | 905.00p | 895.00p | 905.00p | 14953 |
28/01/2022 | 910.00p | 920.00p | 875.00p | 875.00p | 15411 |
27/01/2022 | 910.00p | 923.93p | 910.00p | 920.00p | 12105 |
26/01/2022 | 910.00p | 929.80p | 910.00p | 920.00p | 2984 |
25/01/2022 | 910.00p | 930.00p | 910.00p | 920.00p | 5152 |
24/01/2022 | 935.00p | 940.00p | 910.00p | 930.00p | 18333 |
21/01/2022 | 935.00p | 940.00p | 934.00p | 935.00p | 21341 |
20/01/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 11388 |
19/01/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 41577 |
18/01/2022 | 935.00p | 938.50p | 934.00p | 935.00p | 8182 |
17/01/2022 | 935.00p | 940.00p | 930.00p | 935.00p | 13167 |
14/01/2022 | 935.00p | 940.00p | 932.50p | 935.00p | 16177 |
13/01/2022 | 935.00p | 940.00p | 932.50p | 935.00p | 6003 |
12/01/2022 | 935.00p | 940.00p | 931.00p | 935.00p | 54722 |
10/01/2022 | 935.00p | 940.00p | 925.00p | 935.00p | 35149 |
07/01/2022 | 935.00p | 938.00p | 933.55p | 935.00p | 7514 |
06/01/2022 | 935.00p | 940.00p | 932.00p | 935.00p | 17102 |
05/01/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 1674 |
04/01/2022 | 932.50p | 939.50p | 931.50p | 935.00p | 21498 |
03/01/2022 | 932.50p | 933.50p | 932.50p | 932.50p | 1000 |
31/12/2021 | 932.50p | 933.50p | 932.50p | 932.50p | 1000 |
30/12/2021 | 932.50p | 934.85p | 930.00p | 932.50p | 11200 |
29/12/2021 | 932.50p | 935.00p | 930.00p | 932.50p | 6452 |
28/12/2021 | 935.00p | 935.00p | 930.00p | 932.50p | 7200 |
27/12/2021 | 935.00p | 935.00p | 930.00p | 932.50p | 7200 |
24/12/2021 | 935.00p | 935.00p | 930.00p | 932.50p | 7200 |
23/12/2021 | 930.00p | 947.00p | 930.00p | 932.50p | 21241 |
22/12/2021 | 930.00p | 938.00p | 930.00p | 930.00p | 564 |
21/12/2021 | 930.00p | 930.68p | 930.00p | 930.00p | 615 |
20/12/2021 | 935.00p | 938.00p | 930.00p | 930.00p | 5186 |
17/12/2021 | 935.00p | 940.00p | 935.00p | 935.00p | 6127 |
16/12/2021 | 945.00p | 945.00p | 935.00p | 935.00p | 2321 |
15/12/2021 | 945.00p | 945.00p | 937.20p | 940.00p | 1000 |
*Close Price adjusted for both dividends and splits