Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 105.00p | 110.00p | 105.00p | 105.00p | 13869 |
30/09/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 23910 |
29/09/2022 | 114.00p | 114.74p | 105.00p | 105.00p | 14784 |
28/09/2022 | 115.00p | 115.00p | 114.00p | 114.00p | 0 |
27/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
26/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 29139 |
23/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 2350 |
22/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
21/09/2022 | 115.00p | 115.00p | 114.74p | 115.00p | 901 |
20/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
19/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
16/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
15/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
14/09/2022 | 116.50p | 116.50p | 110.00p | 115.00p | 5000 |
13/09/2022 | 116.50p | 116.50p | 110.26p | 116.50p | 816 |
12/09/2022 | 116.50p | 116.50p | 110.26p | 116.50p | 1213 |
09/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
08/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
07/09/2022 | 116.50p | 117.75p | 116.50p | 116.50p | 79 |
06/09/2022 | 116.50p | 118.00p | 112.60p | 116.50p | 1370 |
05/09/2022 | 116.50p | 118.24p | 116.50p | 116.50p | 5084 |
02/09/2022 | 118.50p | 118.50p | 108.00p | 116.50p | 14409 |
01/09/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
31/08/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
30/08/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
29/08/2022 | 118.50p | 118.50p | 115.06p | 118.50p | 5000 |
26/08/2022 | 118.50p | 118.50p | 115.06p | 118.50p | 5000 |
25/08/2022 | 118.50p | 121.59p | 118.50p | 118.50p | 4309 |
24/08/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
23/08/2022 | 117.50p | 118.50p | 117.50p | 118.50p | 0 |
22/08/2022 | 117.50p | 118.45p | 117.50p | 117.50p | 25000 |
19/08/2022 | 117.50p | 119.89p | 110.85p | 117.50p | 10900 |
18/08/2022 | 117.50p | 117.50p | 110.00p | 117.50p | 1205 |
17/08/2022 | 117.50p | 119.89p | 117.50p | 117.50p | 29 |
16/08/2022 | 117.50p | 117.50p | 113.60p | 117.50p | 15 |
15/08/2022 | 117.50p | 117.50p | 113.60p | 117.50p | 283 |
12/08/2022 | 117.50p | 120.44p | 113.60p | 117.50p | 1004 |
11/08/2022 | 117.50p | 120.90p | 117.50p | 117.50p | 1191 |
10/08/2022 | 117.50p | 121.24p | 117.50p | 117.50p | 4000 |
09/08/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
08/08/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
05/08/2022 | 117.50p | 122.00p | 117.50p | 117.50p | 2000 |
04/08/2022 | 117.50p | 123.00p | 113.55p | 117.50p | 9582 |
03/08/2022 | 117.50p | 120.00p | 115.00p | 117.50p | 1250 |
02/08/2022 | 117.50p | 117.50p | 112.66p | 117.50p | 8500 |
01/08/2022 | 116.50p | 123.00p | 114.32p | 117.50p | 7520 |
29/07/2022 | 107.50p | 120.00p | 107.50p | 116.50p | 22654 |
28/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
27/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
26/07/2022 | 107.50p | 113.50p | 107.50p | 107.50p | 10528 |
25/07/2022 | 107.50p | 107.50p | 102.00p | 107.50p | 3500 |
22/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
21/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
20/07/2022 | 107.50p | 112.00p | 105.38p | 107.50p | 2126 |
19/07/2022 | 107.50p | 107.50p | 103.38p | 107.50p | 4655 |
18/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
15/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
14/07/2022 | 107.50p | 107.50p | 103.55p | 107.50p | 8849 |
13/07/2022 | 100.00p | 114.24p | 100.00p | 107.50p | 58474 |
12/07/2022 | 96.50p | 104.24p | 96.50p | 100.00p | 36722 |
11/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 650 |
08/07/2022 | 96.00p | 96.00p | 92.16p | 95.00p | 5081 |
07/07/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
06/07/2022 | 95.00p | 97.00p | 90.55p | 96.00p | 10881 |
05/07/2022 | 104.00p | 104.00p | 93.27p | 95.00p | 28512 |
04/07/2022 | 105.00p | 105.00p | 103.50p | 105.00p | 23 |
01/07/2022 | 105.00p | 105.45p | 105.00p | 105.00p | 2500 |
30/06/2022 | 105.00p | 105.00p | 103.50p | 105.00p | 130 |
29/06/2022 | 105.00p | 105.00p | 103.50p | 105.00p | 46 |
28/06/2022 | 105.00p | 105.45p | 103.10p | 105.00p | 1800 |
27/06/2022 | 105.00p | 114.00p | 101.75p | 105.00p | 26344 |
24/06/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 8000 |
23/06/2022 | 105.00p | 108.00p | 100.00p | 105.00p | 8247 |
22/06/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
21/06/2022 | 102.50p | 110.00p | 100.50p | 105.00p | 35043 |
20/06/2022 | 105.00p | 105.00p | 100.11p | 102.50p | 3000 |
17/06/2022 | 105.00p | 105.00p | 100.50p | 105.00p | 69 |
16/06/2022 | 106.00p | 106.00p | 102.24p | 105.00p | 988 |
15/06/2022 | 106.00p | 108.00p | 105.00p | 106.00p | 3962 |
14/06/2022 | 106.00p | 108.40p | 105.00p | 106.00p | 3813 |
13/06/2022 | 105.00p | 107.50p | 103.10p | 105.00p | 22042 |
10/06/2022 | 105.00p | 107.40p | 102.15p | 105.00p | 26032 |
09/06/2022 | 105.00p | 107.20p | 105.00p | 105.00p | 30000 |
08/06/2022 | 110.00p | 110.00p | 100.00p | 105.00p | 24492 |
07/06/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 35823 |
06/06/2022 | 110.00p | 110.14p | 105.00p | 110.00p | 8272 |
03/06/2022 | 110.00p | 110.24p | 105.10p | 110.00p | 4967 |
02/06/2022 | 110.00p | 110.24p | 105.10p | 110.00p | 4967 |
01/06/2022 | 110.00p | 110.24p | 105.10p | 110.00p | 4967 |
31/05/2022 | 109.00p | 110.00p | 109.00p | 110.00p | 7726 |
30/05/2022 | 109.00p | 109.00p | 105.00p | 109.00p | 54 |
27/05/2022 | 109.00p | 109.00p | 105.00p | 109.00p | 212 |
26/05/2022 | 109.00p | 109.00p | 105.65p | 109.00p | 450 |
25/05/2022 | 107.50p | 109.00p | 105.00p | 109.00p | 24360 |
24/05/2022 | 108.50p | 109.76p | 105.25p | 107.50p | 2026 |
23/05/2022 | 110.00p | 110.00p | 108.00p | 108.50p | 3395 |
20/05/2022 | 110.00p | 110.00p | 108.00p | 110.00p | 1376 |
19/05/2022 | 110.00p | 110.78p | 108.00p | 110.00p | 6791 |
18/05/2022 | 110.00p | 110.89p | 108.00p | 110.00p | 1415 |
17/05/2022 | 114.00p | 114.00p | 109.85p | 110.00p | 8205 |
16/05/2022 | 114.00p | 114.00p | 110.00p | 114.00p | 20 |
13/05/2022 | 114.00p | 114.00p | 110.00p | 114.00p | 7274 |
12/05/2022 | 113.00p | 113.00p | 108.20p | 113.00p | 293 |
11/05/2022 | 112.50p | 113.00p | 108.18p | 113.00p | 968 |
10/05/2022 | 111.50p | 112.50p | 107.06p | 112.50p | 37609 |
09/05/2022 | 111.50p | 111.50p | 110.00p | 111.50p | 1913 |
06/05/2022 | 111.50p | 113.00p | 108.00p | 111.50p | 5832 |
05/05/2022 | 113.00p | 113.00p | 108.10p | 111.50p | 8107 |
04/05/2022 | 117.50p | 117.50p | 107.75p | 110.00p | 30818 |
03/05/2022 | 120.00p | 120.00p | 115.20p | 117.50p | 6104 |
02/05/2022 | 115.00p | 125.00p | 110.00p | 120.00p | 24835 |
29/04/2022 | 115.00p | 120.00p | 110.00p | 120.00p | 10444 |
28/04/2022 | 115.00p | 116.44p | 110.00p | 115.00p | 3524 |
27/04/2022 | 115.00p | 115.00p | 110.90p | 115.00p | 2601 |
26/04/2022 | 125.00p | 125.00p | 115.00p | 115.00p | 26908 |
25/04/2022 | 125.00p | 125.00p | 122.00p | 125.00p | 1000 |
22/04/2022 | 122.50p | 125.00p | 120.00p | 125.00p | 7871 |
21/04/2022 | 122.50p | 124.45p | 121.20p | 122.50p | 5148 |
20/04/2022 | 125.00p | 125.00p | 114.45p | 122.50p | 38158 |
19/04/2022 | 127.50p | 127.50p | 120.11p | 125.00p | 14036 |
18/04/2022 | 127.50p | 128.00p | 125.10p | 127.50p | 2113 |
15/04/2022 | 127.50p | 128.00p | 125.10p | 127.50p | 2113 |
14/04/2022 | 127.50p | 128.00p | 125.10p | 127.50p | 2113 |
13/04/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
12/04/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
11/04/2022 | 130.00p | 130.00p | 125.65p | 127.50p | 10145 |
08/04/2022 | 130.00p | 130.00p | 125.00p | 130.00p | 7500 |
07/04/2022 | 130.00p | 130.00p | 125.90p | 130.00p | 1763 |
06/04/2022 | 135.00p | 137.00p | 130.00p | 130.00p | 18298 |
05/04/2022 | 135.00p | 135.00p | 131.60p | 135.00p | 13159 |
04/04/2022 | 137.50p | 137.50p | 132.60p | 135.00p | 12300 |
01/04/2022 | 132.50p | 140.00p | 127.16p | 137.50p | 56909 |
31/03/2022 | 128.50p | 135.00p | 128.50p | 132.50p | 15583 |
30/03/2022 | 117.50p | 128.77p | 117.50p | 128.50p | 22954 |
29/03/2022 | 117.50p | 125.00p | 117.50p | 117.50p | 43240 |
28/03/2022 | 110.00p | 117.50p | 110.00p | 117.50p | 14500 |
25/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
24/03/2022 | 110.00p | 111.30p | 110.00p | 110.00p | 19350 |
23/03/2022 | 114.00p | 114.00p | 108.00p | 110.00p | 22500 |
22/03/2022 | 115.00p | 117.00p | 110.00p | 114.00p | 17212 |
21/03/2022 | 115.00p | 117.00p | 113.15p | 115.00p | 3070 |
18/03/2022 | 115.00p | 115.00p | 112.80p | 115.00p | 13 |
17/03/2022 | 112.50p | 120.00p | 110.00p | 115.00p | 7974 |
16/03/2022 | 112.50p | 118.44p | 110.70p | 112.50p | 1321 |
15/03/2022 | 115.00p | 115.00p | 112.50p | 112.50p | 0 |
14/03/2022 | 115.00p | 119.60p | 112.15p | 115.00p | 3558 |
11/03/2022 | 112.50p | 115.00p | 111.00p | 115.00p | 5625 |
10/03/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
09/03/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
08/03/2022 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
07/03/2022 | 115.00p | 115.00p | 105.00p | 110.00p | 7772 |
04/03/2022 | 115.00p | 115.00p | 110.10p | 115.00p | 2000 |
03/03/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
02/03/2022 | 115.00p | 115.00p | 111.11p | 115.00p | 2500 |
01/03/2022 | 115.00p | 115.35p | 111.00p | 115.00p | 1745 |
28/02/2022 | 115.00p | 115.50p | 115.00p | 115.00p | 7000 |
25/02/2022 | 115.00p | 117.25p | 115.00p | 115.00p | 12842 |
24/02/2022 | 117.50p | 122.55p | 112.50p | 115.00p | 28000 |
23/02/2022 | 112.50p | 125.00p | 112.50p | 120.00p | 68932 |
22/02/2022 | 115.00p | 115.00p | 100.75p | 112.50p | 55291 |
21/02/2022 | 92.50p | 114.60p | 92.50p | 112.50p | 80544 |
18/02/2022 | 92.50p | 93.64p | 92.50p | 92.50p | 421 |
17/02/2022 | 92.50p | 92.50p | 92.11p | 92.50p | 265 |
16/02/2022 | 92.50p | 93.72p | 90.00p | 92.50p | 9537 |
15/02/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
14/02/2022 | 92.50p | 93.72p | 92.50p | 92.50p | 21 |
11/02/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
10/02/2022 | 92.50p | 93.72p | 91.95p | 92.50p | 2119 |
09/02/2022 | 92.50p | 93.37p | 92.50p | 92.50p | 4800 |
08/02/2022 | 92.50p | 93.75p | 91.60p | 92.50p | 1198 |
07/02/2022 | 92.50p | 92.50p | 91.55p | 92.50p | 2310 |
04/02/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
03/02/2022 | 92.50p | 93.89p | 91.32p | 92.50p | 3088 |
02/02/2022 | 92.50p | 94.00p | 91.25p | 92.50p | 5179 |
01/02/2022 | 92.50p | 94.00p | 92.50p | 92.50p | 1534 |
31/01/2022 | 90.00p | 93.49p | 85.42p | 92.50p | 18567 |
28/01/2022 | 90.00p | 90.00p | 85.10p | 90.00p | 21675 |
27/01/2022 | 87.50p | 90.00p | 87.50p | 90.00p | 2124 |
26/01/2022 | 92.50p | 92.50p | 90.00p | 90.00p | 2054 |
25/01/2022 | 92.50p | 92.50p | 90.00p | 92.50p | 500 |
24/01/2022 | 92.50p | 92.50p | 90.00p | 92.50p | 8303 |
21/01/2022 | 92.50p | 94.50p | 91.00p | 92.50p | 16309 |
20/01/2022 | 92.50p | 93.90p | 90.55p | 92.50p | 3258 |
19/01/2022 | 92.50p | 93.90p | 92.50p | 92.50p | 5825 |
18/01/2022 | 92.50p | 92.50p | 92.15p | 92.50p | 6613 |
17/01/2022 | 92.50p | 92.50p | 90.10p | 92.50p | 4566 |
14/01/2022 | 92.50p | 95.00p | 87.00p | 92.50p | 20753 |
13/01/2022 | 100.00p | 100.00p | 90.00p | 92.50p | 43511 |
12/01/2022 | 95.00p | 97.50p | 91.55p | 97.50p | 10722 |
10/01/2022 | 100.00p | 100.00p | 95.00p | 98.50p | 14862 |
07/01/2022 | 100.00p | 100.40p | 95.00p | 100.00p | 2500 |
06/01/2022 | 100.00p | 100.40p | 95.20p | 100.00p | 10520 |
05/01/2022 | 100.00p | 100.00p | 98.69p | 100.00p | 4937 |
04/01/2022 | 100.00p | 100.00p | 95.20p | 100.00p | 1024 |
03/01/2022 | 100.00p | 100.00p | 98.85p | 100.00p | 10000 |
31/12/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
30/12/2021 | 100.00p | 100.00p | 95.00p | 100.00p | 3185 |
29/12/2021 | 100.00p | 100.00p | 98.87p | 100.00p | 400 |
28/12/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
27/12/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
*Close Price adjusted for both dividends and splits