Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 500 |
30/09/2022 | 95.00p | 95.00p | 87.00p | 95.00p | 5750 |
29/09/2022 | 95.00p | 97.40p | 90.00p | 95.00p | 9503 |
28/09/2022 | 100.00p | 101.70p | 90.00p | 95.00p | 3010 |
27/09/2022 | 100.00p | 101.80p | 100.00p | 100.00p | 6 |
26/09/2022 | 97.50p | 102.40p | 97.50p | 100.00p | 4773 |
23/09/2022 | 96.00p | 98.88p | 96.00p | 97.50p | 5000 |
22/09/2022 | 97.50p | 99.00p | 93.00p | 96.00p | 3029 |
21/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
20/09/2022 | 97.50p | 98.50p | 97.50p | 97.50p | 2082 |
19/09/2022 | 97.50p | 98.50p | 95.25p | 97.50p | 27 |
16/09/2022 | 97.50p | 98.50p | 95.25p | 97.50p | 27 |
15/09/2022 | 92.50p | 99.00p | 92.00p | 97.50p | 8495 |
14/09/2022 | 97.50p | 97.50p | 90.00p | 92.50p | 22899 |
13/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
12/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
09/09/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 2000 |
08/09/2022 | 97.50p | 99.50p | 95.00p | 97.50p | 5247 |
07/09/2022 | 97.50p | 99.70p | 95.00p | 97.50p | 2500 |
06/09/2022 | 97.50p | 97.50p | 95.01p | 97.50p | 1000 |
05/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
02/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
01/09/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 2 |
31/08/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 6507 |
30/08/2022 | 102.50p | 102.50p | 97.50p | 97.50p | 700 |
29/08/2022 | 102.50p | 103.75p | 100.00p | 102.50p | 5108 |
26/08/2022 | 102.50p | 103.75p | 100.00p | 102.50p | 5108 |
25/08/2022 | 102.50p | 102.50p | 95.00p | 102.50p | 5368 |
24/08/2022 | 102.50p | 102.50p | 100.00p | 102.50p | 1732 |
23/08/2022 | 105.00p | 105.00p | 95.00p | 102.50p | 3728 |
22/08/2022 | 107.50p | 107.50p | 95.00p | 105.00p | 23151 |
19/08/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
18/08/2022 | 115.00p | 115.00p | 105.10p | 107.50p | 10739 |
17/08/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 1239 |
16/08/2022 | 112.50p | 115.00p | 109.69p | 115.00p | 2991 |
15/08/2022 | 112.50p | 114.75p | 110.76p | 112.50p | 5092 |
12/08/2022 | 112.50p | 112.50p | 110.00p | 112.50p | 4664 |
11/08/2022 | 110.00p | 115.00p | 110.00p | 112.50p | 9009 |
10/08/2022 | 105.00p | 110.00p | 105.00p | 110.00p | 2913 |
09/08/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
08/08/2022 | 105.00p | 107.90p | 101.00p | 105.00p | 201 |
05/08/2022 | 105.00p | 108.00p | 105.00p | 105.00p | 1182 |
04/08/2022 | 105.00p | 108.00p | 105.00p | 105.00p | 179 |
03/08/2022 | 97.50p | 108.00p | 97.50p | 105.00p | 5168 |
02/08/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
01/08/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
29/07/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 6352 |
28/07/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
27/07/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 300 |
26/07/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 500 |
25/07/2022 | 97.50p | 97.50p | 92.50p | 97.50p | 2660 |
22/07/2022 | 102.50p | 102.50p | 91.00p | 97.50p | 11940 |
21/07/2022 | 102.50p | 102.50p | 96.00p | 102.50p | 1623 |
20/07/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
19/07/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
18/07/2022 | 102.50p | 102.50p | 100.00p | 102.50p | 991 |
15/07/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
14/07/2022 | 107.50p | 107.50p | 100.00p | 105.00p | 6700 |
13/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 1765 |
12/07/2022 | 110.00p | 110.80p | 100.00p | 107.50p | 5997 |
11/07/2022 | 107.50p | 120.00p | 105.00p | 110.00p | 28644 |
08/07/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
07/07/2022 | 100.00p | 103.00p | 95.00p | 100.00p | 2001 |
06/07/2022 | 107.50p | 107.50p | 100.00p | 100.00p | 4327 |
05/07/2022 | 110.00p | 110.00p | 105.00p | 107.50p | 6612 |
04/07/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
01/07/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
30/06/2022 | 112.50p | 112.50p | 106.00p | 110.00p | 3900 |
29/06/2022 | 115.00p | 118.00p | 112.50p | 112.50p | 991 |
28/06/2022 | 115.00p | 118.00p | 115.00p | 115.00p | 198 |
27/06/2022 | 115.00p | 118.00p | 115.00p | 115.00p | 998 |
24/06/2022 | 116.00p | 116.00p | 110.00p | 115.00p | 900 |
23/06/2022 | 117.50p | 117.50p | 115.00p | 116.00p | 500 |
22/06/2022 | 118.50p | 121.00p | 115.00p | 117.50p | 3706 |
21/06/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
20/06/2022 | 122.50p | 125.00p | 120.00p | 125.00p | 4668 |
17/06/2022 | 127.50p | 127.50p | 120.00p | 122.50p | 22596 |
16/06/2022 | 127.50p | 127.50p | 125.25p | 127.50p | 4990 |
15/06/2022 | 135.00p | 135.00p | 125.25p | 127.50p | 14072 |
14/06/2022 | 135.00p | 138.38p | 130.25p | 135.00p | 3356 |
13/06/2022 | 137.50p | 140.00p | 132.00p | 135.00p | 4028 |
10/06/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
09/06/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
08/06/2022 | 140.00p | 147.50p | 140.00p | 140.00p | 5014 |
07/06/2022 | 140.00p | 142.00p | 136.25p | 140.00p | 6428 |
06/06/2022 | 140.00p | 141.00p | 135.00p | 140.00p | 1225 |
01/06/2022 | 140.00p | 144.00p | 137.25p | 140.00p | 2465 |
31/05/2022 | 140.00p | 143.00p | 137.00p | 140.00p | 8599 |
30/05/2022 | 140.00p | 140.00p | 139.36p | 140.00p | 207 |
27/05/2022 | 135.00p | 140.00p | 135.00p | 140.00p | 7628 |
26/05/2022 | 130.00p | 135.00p | 130.00p | 135.00p | 5525 |
25/05/2022 | 130.00p | 131.50p | 125.01p | 130.00p | 1709 |
24/05/2022 | 130.00p | 130.00p | 127.00p | 130.00p | 2115 |
23/05/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
20/05/2022 | 130.00p | 134.00p | 130.00p | 130.00p | 125 |
19/05/2022 | 135.00p | 135.00p | 130.00p | 130.00p | 3000 |
18/05/2022 | 135.00p | 138.75p | 135.00p | 135.00p | 11675 |
17/05/2022 | 135.00p | 137.00p | 130.00p | 135.00p | 850 |
16/05/2022 | 132.50p | 135.00p | 130.00p | 135.00p | 2355 |
13/05/2022 | 132.50p | 134.40p | 132.50p | 132.50p | 1726 |
12/05/2022 | 140.00p | 140.00p | 130.00p | 132.50p | 3900 |
11/05/2022 | 140.00p | 144.00p | 135.20p | 140.00p | 9 |
10/05/2022 | 147.50p | 147.50p | 135.00p | 140.00p | 5082 |
09/05/2022 | 150.00p | 154.00p | 145.00p | 147.50p | 1625 |
06/05/2022 | 150.00p | 150.00p | 145.55p | 150.00p | 3894 |
05/05/2022 | 150.00p | 155.00p | 148.20p | 150.00p | 927 |
04/05/2022 | 150.00p | 154.80p | 150.00p | 150.00p | 68 |
03/05/2022 | 150.00p | 155.00p | 150.00p | 150.00p | 2743 |
29/04/2022 | 140.00p | 159.00p | 140.00p | 150.00p | 57528 |
28/04/2022 | 137.50p | 140.00p | 130.00p | 140.00p | 3129 |
27/04/2022 | 137.50p | 140.00p | 135.00p | 137.50p | 12539 |
26/04/2022 | 142.50p | 145.00p | 140.00p | 142.50p | 15130 |
25/04/2022 | 145.00p | 155.00p | 137.25p | 142.50p | 55544 |
22/04/2022 | 140.00p | 150.00p | 140.00p | 145.00p | 4865 |
21/04/2022 | 127.50p | 145.00p | 127.50p | 140.00p | 17388 |
20/04/2022 | 127.50p | 134.85p | 120.00p | 127.50p | 160 |
19/04/2022 | 130.00p | 134.95p | 130.00p | 132.50p | 7396 |
14/04/2022 | 130.00p | 134.90p | 126.00p | 130.00p | 20992 |
13/04/2022 | 130.00p | 133.00p | 130.00p | 130.00p | 500 |
12/04/2022 | 127.50p | 134.00p | 127.50p | 130.00p | 6144 |
11/04/2022 | 127.50p | 130.00p | 127.50p | 127.50p | 7911 |
08/04/2022 | 127.50p | 128.45p | 125.00p | 127.50p | 33903 |
07/04/2022 | 127.50p | 128.00p | 125.60p | 127.50p | 4341 |
06/04/2022 | 122.50p | 129.90p | 122.50p | 127.50p | 10073 |
05/04/2022 | 125.00p | 125.00p | 120.00p | 122.50p | 4987 |
04/04/2022 | 125.00p | 125.00p | 122.10p | 125.00p | 988 |
01/04/2022 | 122.50p | 127.00p | 121.50p | 125.00p | 19611 |
31/03/2022 | 125.00p | 127.00p | 121.00p | 122.50p | 6195 |
30/03/2022 | 127.50p | 127.50p | 125.00p | 125.00p | 5698 |
29/03/2022 | 125.00p | 129.00p | 125.00p | 127.50p | 2826 |
28/03/2022 | 122.50p | 128.66p | 122.50p | 125.00p | 10566 |
25/03/2022 | 125.00p | 125.00p | 121.00p | 122.50p | 2000 |
24/03/2022 | 132.50p | 132.50p | 121.00p | 125.00p | 2218 |
23/03/2022 | 132.50p | 132.50p | 125.75p | 132.50p | 3684 |
22/03/2022 | 132.50p | 133.50p | 125.75p | 132.50p | 4102 |
21/03/2022 | 132.50p | 133.95p | 132.50p | 132.50p | 1368 |
18/03/2022 | 130.00p | 132.50p | 126.75p | 132.50p | 9711 |
17/03/2022 | 130.00p | 134.50p | 126.50p | 130.00p | 20613 |
16/03/2022 | 132.50p | 132.50p | 130.00p | 130.00p | 3573 |
15/03/2022 | 132.50p | 132.50p | 128.00p | 132.50p | 1244 |
14/03/2022 | 135.00p | 135.00p | 121.00p | 132.50p | 11213 |
11/03/2022 | 135.00p | 135.00p | 134.25p | 135.00p | 2094 |
10/03/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 914 |
09/03/2022 | 135.00p | 135.50p | 130.00p | 135.00p | 1750 |
08/03/2022 | 135.00p | 136.00p | 135.00p | 135.00p | 3000 |
07/03/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 3899 |
04/03/2022 | 140.00p | 140.00p | 131.00p | 137.50p | 5437 |
03/03/2022 | 140.00p | 140.00p | 135.00p | 140.00p | 577 |
02/03/2022 | 135.00p | 149.00p | 125.00p | 140.00p | 17182 |
01/03/2022 | 135.00p | 138.88p | 133.00p | 135.00p | 21363 |
28/02/2022 | 135.00p | 139.50p | 132.70p | 135.00p | 12722 |
25/02/2022 | 135.00p | 139.00p | 132.71p | 135.00p | 346 |
24/02/2022 | 132.50p | 139.88p | 130.25p | 135.00p | 17574 |
23/02/2022 | 140.00p | 143.00p | 136.55p | 140.00p | 3137 |
22/02/2022 | 145.00p | 145.00p | 130.25p | 140.00p | 48544 |
21/02/2022 | 135.00p | 149.00p | 130.00p | 145.00p | 29804 |
18/02/2022 | 130.00p | 140.00p | 126.50p | 135.00p | 37344 |
17/02/2022 | 127.50p | 134.00p | 126.50p | 130.00p | 4553 |
16/02/2022 | 125.00p | 129.90p | 122.00p | 127.50p | 8920 |
15/02/2022 | 135.00p | 135.00p | 121.50p | 125.00p | 12234 |
14/02/2022 | 137.50p | 140.00p | 130.00p | 135.00p | 6650 |
11/02/2022 | 140.00p | 143.30p | 135.00p | 137.50p | 19061 |
10/02/2022 | 135.00p | 144.00p | 131.00p | 140.00p | 14415 |
09/02/2022 | 142.50p | 142.50p | 127.50p | 135.00p | 47198 |
08/02/2022 | 132.50p | 154.90p | 124.50p | 142.50p | 168554 |
07/02/2022 | 97.50p | 143.00p | 95.00p | 138.00p | 199796 |
04/02/2022 | 97.50p | 100.00p | 81.25p | 92.50p | 140779 |
03/02/2022 | 145.00p | 145.00p | 95.00p | 100.00p | 124038 |
02/02/2022 | 150.00p | 152.77p | 142.20p | 145.00p | 8946 |
01/02/2022 | 150.00p | 158.50p | 147.55p | 150.00p | 3000 |
31/01/2022 | 150.00p | 150.00p | 147.21p | 150.00p | 801 |
28/01/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 1844 |
27/01/2022 | 150.00p | 151.00p | 150.00p | 151.00p | 155 |
26/01/2022 | 145.00p | 159.00p | 142.75p | 155.00p | 3779 |
25/01/2022 | 145.00p | 148.30p | 141.73p | 145.00p | 3034 |
24/01/2022 | 150.00p | 150.00p | 140.00p | 145.00p | 7203 |
21/01/2022 | 150.00p | 154.25p | 146.25p | 150.00p | 1863 |
20/01/2022 | 140.00p | 158.25p | 140.00p | 151.00p | 23614 |
19/01/2022 | 140.00p | 150.00p | 137.00p | 140.00p | 8637 |
18/01/2022 | 145.00p | 147.25p | 130.00p | 140.00p | 11404 |
17/01/2022 | 127.50p | 150.48p | 124.65p | 146.00p | 21941 |
14/01/2022 | 130.00p | 135.00p | 123.40p | 127.50p | 7404 |
13/01/2022 | 125.00p | 130.00p | 121.40p | 130.00p | 4262 |
12/01/2022 | 117.50p | 125.00p | 115.00p | 125.00p | 7449 |
11/01/2022 | 107.50p | 120.00p | 107.50p | 117.50p | 9476 |
10/01/2022 | 107.50p | 109.25p | 105.00p | 107.50p | 11039 |
07/01/2022 | 107.50p | 109.25p | 107.50p | 107.50p | 9431 |
06/01/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 1250 |
05/01/2022 | 107.50p | 109.25p | 107.50p | 107.50p | 6004 |
04/01/2022 | 107.50p | 110.00p | 100.00p | 107.50p | 23784 |
31/12/2021 | 105.00p | 110.00p | 105.00p | 107.50p | 2250 |
30/12/2021 | 105.00p | 109.80p | 105.00p | 105.00p | 1574 |
29/12/2021 | 105.00p | 109.80p | 105.00p | 105.00p | 490 |
24/12/2021 | 105.00p | 105.00p | 100.00p | 105.00p | 990 |
23/12/2021 | 110.00p | 110.00p | 100.00p | 105.00p | 1125 |
22/12/2021 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
21/12/2021 | 110.00p | 120.00p | 100.00p | 110.00p | 5114 |
20/12/2021 | 110.00p | 110.00p | 106.60p | 110.00p | 1000 |
17/12/2021 | 115.00p | 120.00p | 100.00p | 110.00p | 735 |
16/12/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
*Close Price adjusted for both dividends and splits