Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
30/09/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
29/09/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
28/09/2022 | 85.00p | 86.50p | 75.00p | 81.00p | 38167 |
27/09/2022 | 85.00p | 85.00p | 80.00p | 85.00p | 5186 |
26/09/2022 | 85.00p | 85.00p | 80.00p | 85.00p | 2104 |
23/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
22/09/2022 | 85.00p | 85.00p | 80.00p | 85.00p | 4003 |
21/09/2022 | 85.00p | 88.70p | 85.00p | 85.00p | 5727 |
20/09/2022 | 85.00p | 88.00p | 81.75p | 88.00p | 17855 |
16/09/2022 | 85.00p | 88.50p | 85.00p | 85.00p | 20644 |
15/09/2022 | 85.00p | 90.00p | 80.00p | 85.00p | 12714 |
14/09/2022 | 85.00p | 87.70p | 80.00p | 85.00p | 706 |
13/09/2022 | 85.00p | 85.00p | 81.75p | 85.00p | 284 |
12/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
09/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
08/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
07/09/2022 | 85.00p | 90.00p | 85.00p | 85.00p | 3 |
06/09/2022 | 85.00p | 85.00p | 81.75p | 85.00p | 513 |
05/09/2022 | 85.00p | 85.00p | 80.00p | 85.00p | 858 |
02/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
01/09/2022 | 85.00p | 90.00p | 81.75p | 85.00p | 673 |
31/08/2022 | 85.00p | 85.00p | 81.60p | 85.00p | 4500 |
30/08/2022 | 85.00p | 85.00p | 81.60p | 85.00p | 1026 |
26/08/2022 | 85.00p | 88.75p | 85.00p | 85.00p | 1000 |
25/08/2022 | 80.00p | 85.00p | 75.00p | 85.00p | 9982 |
24/08/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
23/08/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
22/08/2022 | 80.00p | 80.00p | 77.50p | 80.00p | 5764 |
19/08/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
18/08/2022 | 80.00p | 80.00p | 75.00p | 80.00p | 3200 |
17/08/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 12000 |
16/08/2022 | 80.00p | 85.00p | 77.10p | 80.00p | 2005 |
15/08/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/08/2022 | 80.00p | 85.00p | 77.10p | 80.00p | 1308 |
11/08/2022 | 80.00p | 85.00p | 75.00p | 80.00p | 3498 |
10/08/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/08/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/08/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/08/2022 | 75.00p | 80.00p | 75.00p | 80.00p | 5200 |
04/08/2022 | 75.00p | 80.00p | 75.00p | 75.00p | 2000 |
03/08/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/08/2022 | 75.00p | 78.50p | 75.00p | 75.00p | 12738 |
01/08/2022 | 75.00p | 75.00p | 72.50p | 75.00p | 2000 |
29/07/2022 | 75.00p | 75.75p | 72.50p | 75.00p | 7640 |
28/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
26/07/2022 | 75.00p | 75.80p | 75.00p | 75.00p | 2353 |
25/07/2022 | 75.00p | 75.00p | 71.50p | 75.00p | 160 |
22/07/2022 | 70.00p | 77.00p | 70.00p | 75.00p | 70665 |
21/07/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
20/07/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 129 |
19/07/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 2500 |
18/07/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
15/07/2022 | 82.50p | 85.00p | 82.50p | 82.50p | 1 |
14/07/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
13/07/2022 | 82.50p | 82.50p | 80.50p | 82.50p | 2189 |
12/07/2022 | 82.50p | 82.90p | 82.50p | 82.50p | 4292 |
11/07/2022 | 82.50p | 84.20p | 82.50p | 82.50p | 1 |
08/07/2022 | 85.00p | 85.00p | 82.00p | 82.50p | 3950 |
07/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
06/07/2022 | 85.00p | 90.00p | 82.00p | 85.00p | 168 |
05/07/2022 | 86.00p | 90.00p | 81.00p | 85.00p | 7534 |
04/07/2022 | 86.00p | 87.87p | 82.00p | 86.00p | 1673 |
01/07/2022 | 86.00p | 87.89p | 86.00p | 86.00p | 622 |
30/06/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/06/2022 | 87.50p | 88.50p | 86.00p | 86.00p | 2500 |
28/06/2022 | 87.50p | 88.50p | 86.00p | 87.50p | 1350 |
27/06/2022 | 87.50p | 88.50p | 87.50p | 87.50p | 2500 |
24/06/2022 | 91.00p | 91.94p | 87.00p | 87.50p | 11000 |
23/06/2022 | 95.00p | 95.00p | 88.00p | 91.00p | 18406 |
22/06/2022 | 95.00p | 95.00p | 90.75p | 95.00p | 5000 |
21/06/2022 | 100.00p | 100.00p | 91.00p | 95.00p | 15346 |
20/06/2022 | 100.00p | 100.00p | 95.00p | 100.00p | 1688 |
17/06/2022 | 100.00p | 100.00p | 97.25p | 100.00p | 5000 |
16/06/2022 | 95.00p | 105.00p | 95.00p | 100.00p | 14003 |
15/06/2022 | 100.00p | 100.00p | 95.00p | 95.00p | 2500 |
14/06/2022 | 100.00p | 101.00p | 95.20p | 100.00p | 9825 |
13/06/2022 | 102.50p | 102.50p | 95.00p | 100.00p | 15494 |
10/06/2022 | 105.00p | 105.00p | 100.00p | 102.50p | 10000 |
09/06/2022 | 105.00p | 105.00p | 100.63p | 105.00p | 2175 |
08/06/2022 | 105.00p | 110.00p | 105.00p | 105.00p | 21965 |
07/06/2022 | 86.00p | 105.00p | 86.00p | 105.00p | 30814 |
06/06/2022 | 81.00p | 90.00p | 80.21p | 86.00p | 9473 |
01/06/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
31/05/2022 | 80.00p | 85.00p | 80.00p | 81.00p | 3852 |
27/05/2022 | 80.00p | 82.50p | 78.44p | 80.00p | 18300 |
26/05/2022 | 77.50p | 80.00p | 77.50p | 80.00p | 2517 |
25/05/2022 | 77.50p | 77.50p | 75.96p | 77.50p | 1500 |
24/05/2022 | 77.50p | 77.50p | 75.96p | 77.50p | 1500 |
23/05/2022 | 77.50p | 79.25p | 75.70p | 77.50p | 2857 |
20/05/2022 | 77.50p | 77.50p | 75.60p | 77.50p | 600 |
19/05/2022 | 75.00p | 80.00p | 75.00p | 77.50p | 17007 |
18/05/2022 | 75.00p | 79.00p | 75.00p | 75.00p | 600 |
17/05/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/05/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
13/05/2022 | 75.00p | 79.00p | 72.30p | 75.00p | 8292 |
12/05/2022 | 75.00p | 84.00p | 70.00p | 75.00p | 20716 |
11/05/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 110500 |
10/05/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
09/05/2022 | 90.00p | 90.00p | 86.40p | 90.00p | 1500 |
06/05/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
05/05/2022 | 90.00p | 93.00p | 90.00p | 90.00p | 2 |
04/05/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
03/05/2022 | 90.00p | 93.00p | 90.00p | 90.00p | 537 |
29/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
28/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
27/04/2022 | 90.00p | 92.10p | 86.19p | 90.00p | 15591 |
26/04/2022 | 90.00p | 93.70p | 90.00p | 90.00p | 11 |
25/04/2022 | 90.00p | 95.00p | 90.00p | 90.00p | 3625 |
22/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 5000 |
21/04/2022 | 90.00p | 90.00p | 88.10p | 90.00p | 1448 |
20/04/2022 | 90.00p | 90.00p | 88.10p | 90.00p | 4800 |
19/04/2022 | 90.00p | 93.50p | 89.50p | 90.00p | 5686 |
14/04/2022 | 90.00p | 91.85p | 90.00p | 90.00p | 8350 |
13/04/2022 | 90.00p | 91.93p | 90.00p | 90.00p | 1638 |
12/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
11/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
08/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
07/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
06/04/2022 | 90.00p | 90.00p | 88.10p | 90.00p | 1797 |
05/04/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
04/04/2022 | 90.00p | 90.00p | 85.00p | 90.00p | 15500 |
01/04/2022 | 86.00p | 92.00p | 85.00p | 90.00p | 9022 |
31/03/2022 | 86.00p | 89.89p | 86.00p | 86.00p | 327 |
30/03/2022 | 86.00p | 89.92p | 86.00p | 86.00p | 5610 |
29/03/2022 | 83.50p | 88.95p | 83.50p | 86.00p | 16825 |
28/03/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
25/03/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
24/03/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
23/03/2022 | 83.50p | 84.40p | 83.50p | 83.50p | 3550 |
22/03/2022 | 83.50p | 84.40p | 83.50p | 83.50p | 3800 |
21/03/2022 | 83.50p | 88.00p | 83.50p | 83.50p | 17808 |
18/03/2022 | 83.50p | 85.00p | 83.50p | 83.50p | 8894 |
17/03/2022 | 80.00p | 86.50p | 80.00p | 83.50p | 14569 |
16/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/03/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 4 |
14/03/2022 | 80.00p | 80.00p | 79.60p | 80.00p | 2809 |
11/03/2022 | 80.00p | 85.00p | 80.00p | 85.00p | 7224 |
10/03/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 1518 |
09/03/2022 | 80.00p | 85.00p | 77.50p | 84.50p | 16930 |
08/03/2022 | 80.00p | 85.00p | 75.60p | 80.00p | 2170 |
07/03/2022 | 87.50p | 87.50p | 78.00p | 82.50p | 31283 |
04/03/2022 | 90.00p | 93.40p | 86.00p | 87.50p | 7370 |
03/03/2022 | 90.00p | 93.40p | 85.10p | 90.00p | 6505 |
02/03/2022 | 92.50p | 95.00p | 88.68p | 90.00p | 5763 |
01/03/2022 | 92.50p | 92.50p | 90.00p | 92.50p | 13802 |
28/02/2022 | 85.00p | 93.40p | 85.00p | 92.50p | 16379 |
25/02/2022 | 82.50p | 90.00p | 82.50p | 85.00p | 2280 |
24/02/2022 | 82.50p | 85.00p | 81.00p | 82.50p | 4180 |
23/02/2022 | 80.00p | 90.00p | 79.75p | 85.00p | 79031 |
22/02/2022 | 62.50p | 84.40p | 62.50p | 80.00p | 74091 |
21/02/2022 | 100.00p | 105.00p | 98.88p | 100.00p | 1534 |
18/02/2022 | 100.00p | 103.30p | 100.00p | 100.00p | 968 |
17/02/2022 | 102.50p | 103.50p | 97.75p | 100.00p | 25266 |
16/02/2022 | 102.50p | 104.30p | 100.25p | 102.50p | 2783 |
15/02/2022 | 107.50p | 107.94p | 100.00p | 102.50p | 6077 |
14/02/2022 | 110.00p | 110.00p | 105.50p | 107.50p | 5220 |
11/02/2022 | 110.00p | 112.00p | 107.00p | 110.00p | 10223 |
10/02/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
09/02/2022 | 110.00p | 110.00p | 108.75p | 110.00p | 924 |
08/02/2022 | 110.00p | 112.99p | 110.00p | 110.00p | 12430 |
07/02/2022 | 115.00p | 115.00p | 110.00p | 110.00p | 5780 |
04/02/2022 | 115.00p | 117.00p | 113.00p | 115.00p | 9166 |
03/02/2022 | 115.00p | 118.00p | 115.00p | 115.00p | 9458 |
02/02/2022 | 115.00p | 119.50p | 111.50p | 115.00p | 15334 |
01/02/2022 | 110.00p | 120.00p | 110.00p | 115.00p | 27166 |
31/01/2022 | 109.00p | 115.00p | 109.00p | 110.00p | 4513 |
28/01/2022 | 109.00p | 112.52p | 109.00p | 109.00p | 2836 |
27/01/2022 | 108.50p | 111.25p | 107.75p | 109.00p | 15700 |
26/01/2022 | 111.00p | 112.00p | 111.00p | 111.00p | 8353 |
25/01/2022 | 111.00p | 112.25p | 107.00p | 111.00p | 11366 |
24/01/2022 | 113.50p | 115.00p | 108.00p | 111.00p | 60580 |
21/01/2022 | 113.50p | 116.20p | 113.50p | 113.50p | 11977 |
20/01/2022 | 113.50p | 115.50p | 113.50p | 113.50p | 5059 |
19/01/2022 | 113.50p | 115.85p | 112.00p | 113.50p | 12402 |
18/01/2022 | 113.50p | 115.85p | 113.50p | 113.50p | 1000 |
17/01/2022 | 113.50p | 115.87p | 113.50p | 113.50p | 3100 |
14/01/2022 | 113.50p | 116.00p | 113.50p | 113.50p | 13610 |
13/01/2022 | 113.50p | 116.25p | 112.80p | 113.50p | 7700 |
12/01/2022 | 113.50p | 116.25p | 113.50p | 115.00p | 7878 |
10/01/2022 | 113.50p | 115.70p | 113.50p | 113.50p | 670 |
07/01/2022 | 113.50p | 117.00p | 112.10p | 113.50p | 11000 |
06/01/2022 | 113.50p | 116.75p | 113.00p | 115.00p | 28860 |
05/01/2022 | 113.50p | 113.50p | 111.10p | 113.50p | 1680 |
04/01/2022 | 113.50p | 113.50p | 112.25p | 113.50p | 3042 |
03/01/2022 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
31/12/2021 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
30/12/2021 | 113.50p | 117.00p | 113.50p | 113.50p | 6124 |
29/12/2021 | 113.50p | 117.00p | 112.50p | 113.50p | 7744 |
28/12/2021 | 113.50p | 117.00p | 113.50p | 113.50p | 77 |
27/12/2021 | 113.50p | 117.00p | 113.50p | 113.50p | 77 |
24/12/2021 | 113.50p | 117.00p | 113.50p | 113.50p | 77 |
23/12/2021 | 111.50p | 113.50p | 111.50p | 113.50p | 0 |
22/12/2021 | 111.50p | 115.00p | 111.50p | 111.50p | 424 |
21/12/2021 | 107.50p | 115.00p | 105.75p | 111.50p | 10866 |
20/12/2021 | 109.00p | 110.50p | 105.00p | 110.00p | 3002 |
17/12/2021 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
16/12/2021 | 109.00p | 111.00p | 106.10p | 109.00p | 2144 |
15/12/2021 | 113.50p | 113.50p | 105.00p | 109.00p | 8132 |
*Close Price adjusted for both dividends and splits