Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 740.00p | 760.00p | 754.00p | 760.00p | 0 |
30/09/2022 | 740.00p | 765.00p | 754.00p | 754.00p | 0 |
29/09/2022 | 740.00p | 770.00p | 740.00p | 765.00p | 3350 |
28/09/2022 | 756.00p | 778.00p | 741.90p | 756.00p | 1620 |
27/09/2022 | 756.00p | 764.00p | 750.00p | 750.00p | 6668 |
26/09/2022 | 770.00p | 775.00p | 750.00p | 775.00p | 23000 |
23/09/2022 | 798.00p | 798.00p | 770.00p | 770.00p | 4180 |
22/09/2022 | 798.00p | 794.00p | 794.00p | 794.00p | 0 |
21/09/2022 | 798.00p | 794.00p | 774.30p | 794.00p | 98 |
20/09/2022 | 798.00p | 798.00p | 774.30p | 798.00p | 314 |
19/09/2022 | 790.00p | 798.00p | 770.00p | 798.00p | 593 |
16/09/2022 | 790.00p | 798.00p | 770.00p | 798.00p | 593 |
15/09/2022 | 800.00p | 794.50p | 788.00p | 794.00p | 4375 |
14/09/2022 | 800.00p | 802.00p | 800.00p | 802.00p | 3 |
13/09/2022 | 780.00p | 803.90p | 803.00p | 803.00p | 370 |
12/09/2022 | 780.00p | 824.00p | 803.00p | 803.00p | 2 |
09/09/2022 | 780.00p | 802.00p | 788.00p | 802.00p | 32 |
08/09/2022 | 780.00p | 802.00p | 802.00p | 802.00p | 0 |
07/09/2022 | 780.00p | 803.90p | 787.00p | 802.00p | 1004 |
06/09/2022 | 780.00p | 802.00p | 787.00p | 802.00p | 1680 |
05/09/2022 | 780.00p | 803.00p | 798.00p | 803.00p | 7176 |
02/09/2022 | 780.00p | 803.00p | 780.00p | 803.00p | 2908 |
01/09/2022 | 780.00p | 803.00p | 786.60p | 803.00p | 425 |
31/08/2022 | 780.00p | 804.00p | 787.56p | 804.00p | 800 |
30/08/2022 | 780.00p | 800.00p | 773.36p | 794.00p | 54500 |
29/08/2022 | 780.00p | 800.00p | 773.36p | 794.00p | 3220 |
26/08/2022 | 780.00p | 800.00p | 773.36p | 794.00p | 3220 |
25/08/2022 | 780.00p | 795.00p | 794.00p | 794.00p | 0 |
24/08/2022 | 780.00p | 818.00p | 788.94p | 795.00p | 14 |
23/08/2022 | 780.00p | 785.72p | 761.77p | 770.00p | 15317 |
22/08/2022 | 790.00p | 804.00p | 791.00p | 804.00p | 5380 |
19/08/2022 | 790.00p | 795.00p | 783.12p | 787.00p | 17530 |
18/08/2022 | 790.00p | 828.00p | 790.00p | 810.00p | 257 |
17/08/2022 | 782.00p | 810.00p | 782.00p | 810.00p | 3524 |
16/08/2022 | 820.00p | 822.60p | 781.60p | 800.00p | 11755 |
15/08/2022 | 852.00p | 880.00p | 840.00p | 840.00p | 1895 |
12/08/2022 | 878.00p | 882.00p | 850.00p | 850.00p | 3595 |
11/08/2022 | 868.00p | 888.00p | 852.05p | 872.00p | 1567 |
10/08/2022 | 868.00p | 880.00p | 850.00p | 875.00p | 9569 |
09/08/2022 | 850.00p | 869.00p | 863.00p | 863.00p | 18117 |
08/08/2022 | 850.00p | 875.00p | 864.88p | 875.00p | 800 |
05/08/2022 | 850.00p | 865.00p | 842.00p | 865.00p | 4679 |
04/08/2022 | 862.00p | 860.00p | 842.00p | 860.00p | 613 |
03/08/2022 | 862.00p | 861.00p | 844.00p | 861.00p | 8 |
02/08/2022 | 862.00p | 872.00p | 856.00p | 856.00p | 559 |
01/08/2022 | 898.00p | 898.00p | 840.00p | 852.00p | 6060 |
29/07/2022 | 894.00p | 876.00p | 860.00p | 876.00p | 11 |
28/07/2022 | 894.00p | 894.00p | 877.00p | 877.00p | 2148 |
27/07/2022 | 890.00p | 875.00p | 871.00p | 871.00p | 0 |
26/07/2022 | 890.00p | 875.00p | 862.00p | 875.00p | 1081 |
25/07/2022 | 890.00p | 900.00p | 870.00p | 881.00p | 3193 |
22/07/2022 | 890.00p | 894.36p | 863.90p | 884.00p | 228 |
21/07/2022 | 890.00p | 900.00p | 884.40p | 900.00p | 3386 |
20/07/2022 | 858.00p | 876.00p | 875.00p | 875.00p | 0 |
19/07/2022 | 858.00p | 876.00p | 876.00p | 876.00p | 0 |
18/07/2022 | 858.00p | 876.00p | 875.00p | 876.00p | 0 |
15/07/2022 | 858.00p | 880.00p | 875.00p | 875.00p | 23330 |
14/07/2022 | 858.00p | 880.00p | 850.00p | 880.00p | 2962 |
13/07/2022 | 878.00p | 866.80p | 851.00p | 851.00p | 114 |
12/07/2022 | 878.00p | 850.00p | 840.00p | 850.00p | 150 |
11/07/2022 | 878.00p | 878.00p | 822.00p | 850.00p | 36 |
08/07/2022 | 878.00p | 878.00p | 835.08p | 849.00p | 39 |
07/07/2022 | 878.00p | 878.00p | 850.00p | 856.00p | 1710 |
06/07/2022 | 820.00p | 851.32p | 850.00p | 850.00p | 4785 |
05/07/2022 | 820.00p | 878.00p | 820.00p | 850.00p | 15078 |
04/07/2022 | 820.00p | 850.00p | 820.00p | 850.00p | 1171 |
01/07/2022 | 878.00p | 878.00p | 820.00p | 850.00p | 1929 |
30/06/2022 | 850.00p | 853.00p | 832.30p | 853.00p | 8775 |
29/06/2022 | 850.00p | 850.00p | 820.00p | 833.00p | 1100 |
28/06/2022 | 820.00p | 850.00p | 820.00p | 850.00p | 1588 |
27/06/2022 | 820.00p | 850.00p | 820.00p | 850.00p | 50 |
24/06/2022 | 820.00p | 850.00p | 820.00p | 850.00p | 1424 |
23/06/2022 | 840.00p | 849.00p | 820.00p | 849.00p | 3934 |
22/06/2022 | 840.00p | 866.40p | 820.00p | 850.00p | 3459 |
21/06/2022 | 840.00p | 874.00p | 840.00p | 870.00p | 4082 |
20/06/2022 | 874.00p | 875.00p | 842.90p | 874.00p | 7234 |
17/06/2022 | 842.00p | 870.00p | 840.00p | 856.00p | 1077 |
16/06/2022 | 874.00p | 878.49p | 836.00p | 836.00p | 2056 |
15/06/2022 | 900.00p | 900.00p | 874.00p | 878.00p | 569 |
14/06/2022 | 910.00p | 915.50p | 888.45p | 900.00p | 2740 |
13/06/2022 | 926.00p | 934.03p | 910.00p | 910.00p | 5002 |
10/06/2022 | 926.00p | 946.00p | 926.00p | 926.00p | 63 |
09/06/2022 | 926.00p | 947.96p | 926.00p | 932.00p | 1309 |
08/06/2022 | 950.00p | 950.00p | 924.00p | 941.00p | 19684 |
07/06/2022 | 920.00p | 950.00p | 926.00p | 940.00p | 19562 |
06/06/2022 | 920.00p | 940.00p | 920.00p | 940.00p | 9383 |
03/06/2022 | 950.00p | 950.00p | 920.00p | 920.00p | 2866 |
02/06/2022 | 950.00p | 950.00p | 920.00p | 920.00p | 2866 |
01/06/2022 | 950.00p | 950.00p | 920.00p | 920.00p | 2866 |
31/05/2022 | 920.00p | 940.00p | 920.00p | 935.00p | 183 |
30/05/2022 | 932.00p | 950.00p | 924.00p | 940.00p | 7640 |
27/05/2022 | 950.00p | 960.00p | 947.37p | 950.00p | 3717 |
26/05/2022 | 960.00p | 947.00p | 933.00p | 947.00p | 2983 |
25/05/2022 | 960.00p | 960.00p | 936.00p | 936.00p | 13416 |
24/05/2022 | 958.00p | 958.00p | 946.64p | 956.00p | 3006 |
23/05/2022 | 958.00p | 958.00p | 944.00p | 944.00p | 5380 |
20/05/2022 | 950.00p | 962.00p | 940.00p | 962.00p | 255379 |
19/05/2022 | 952.00p | 971.50p | 950.00p | 952.00p | 7484 |
18/05/2022 | 938.00p | 960.12p | 938.00p | 959.00p | 2014 |
17/05/2022 | 972.00p | 980.00p | 963.00p | 980.00p | 322 |
16/05/2022 | 960.00p | 963.00p | 962.00p | 962.00p | 445 |
13/05/2022 | 960.00p | 972.00p | 957.00p | 957.00p | 90735 |
12/05/2022 | 960.00p | 965.90p | 960.00p | 960.00p | 370 |
11/05/2022 | 980.00p | 976.02p | 960.00p | 969.00p | 545021 |
10/05/2022 | 980.00p | 980.00p | 960.11p | 980.00p | 2577 |
09/05/2022 | 960.00p | 967.00p | 960.00p | 967.00p | 800 |
06/05/2022 | 960.00p | 978.00p | 932.00p | 957.00p | 671 |
05/05/2022 | 960.00p | 970.00p | 958.76p | 970.00p | 7947 |
04/05/2022 | 968.00p | 968.00p | 952.00p | 953.00p | 2514 |
03/05/2022 | 968.00p | 970.00p | 959.38p | 970.00p | 629 |
02/05/2022 | 960.00p | 970.00p | 940.00p | 965.00p | 3370 |
29/04/2022 | 960.00p | 970.00p | 940.00p | 965.00p | 3370 |
28/04/2022 | 886.00p | 948.00p | 886.00p | 940.00p | 29196 |
27/04/2022 | 820.00p | 838.00p | 800.00p | 820.00p | 3625 |
26/04/2022 | 850.00p | 836.00p | 832.32p | 835.00p | 2200 |
25/04/2022 | 850.00p | 862.72p | 826.00p | 845.00p | 2336 |
22/04/2022 | 880.00p | 875.00p | 865.00p | 865.00p | 50 |
21/04/2022 | 880.00p | 879.64p | 869.00p | 869.00p | 1412 |
20/04/2022 | 880.00p | 880.00p | 856.00p | 875.00p | 2087 |
19/04/2022 | 880.00p | 892.00p | 880.00p | 890.00p | 8753 |
18/04/2022 | 882.00p | 900.00p | 900.00p | 900.00p | 8182 |
15/04/2022 | 882.00p | 900.00p | 900.00p | 900.00p | 8182 |
14/04/2022 | 882.00p | 900.00p | 900.00p | 900.00p | 8182 |
13/04/2022 | 882.00p | 900.00p | 882.00p | 900.00p | 0 |
12/04/2022 | 882.00p | 902.80p | 882.00p | 882.00p | 21921 |
11/04/2022 | 920.00p | 920.00p | 881.19p | 900.00p | 3718 |
08/04/2022 | 874.00p | 916.70p | 874.00p | 890.00p | 44896 |
07/04/2022 | 870.00p | 870.00p | 840.00p | 870.00p | 5429 |
06/04/2022 | 842.00p | 842.00p | 838.91p | 842.00p | 2213 |
05/04/2022 | 840.00p | 848.82p | 832.00p | 832.00p | 29420 |
04/04/2022 | 820.00p | 852.72p | 820.00p | 840.00p | 3341 |
01/04/2022 | 840.00p | 840.00p | 810.00p | 820.00p | 3321 |
31/03/2022 | 850.00p | 850.00p | 840.00p | 840.00p | 1525 |
30/03/2022 | 850.00p | 875.33p | 842.00p | 842.00p | 6643 |
29/03/2022 | 850.00p | 860.00p | 850.00p | 855.00p | 3346 |
28/03/2022 | 890.00p | 890.00p | 850.00p | 880.00p | 2253 |
25/03/2022 | 880.00p | 880.00p | 872.00p | 872.00p | 1184 |
24/03/2022 | 860.00p | 880.00p | 880.00p | 880.00p | 0 |
23/03/2022 | 860.00p | 880.00p | 858.16p | 880.00p | 145 |
22/03/2022 | 860.00p | 880.00p | 855.00p | 880.00p | 3500 |
21/03/2022 | 860.00p | 880.00p | 860.00p | 880.00p | 33964 |
18/03/2022 | 860.00p | 900.00p | 875.00p | 875.00p | 3587 |
17/03/2022 | 860.00p | 920.00p | 860.00p | 880.00p | 61599 |
16/03/2022 | 888.00p | 898.00p | 850.00p | 874.00p | 37065 |
15/03/2022 | 850.00p | 900.00p | 850.00p | 857.00p | 10870 |
14/03/2022 | 860.00p | 900.00p | 860.00p | 894.00p | 15987 |
11/03/2022 | 860.00p | 890.00p | 889.00p | 890.00p | 0 |
10/03/2022 | 860.00p | 897.12p | 860.00p | 889.00p | 1435 |
09/03/2022 | 880.00p | 900.00p | 860.00p | 880.00p | 22458 |
08/03/2022 | 860.00p | 890.00p | 866.38p | 890.00p | 222 |
07/03/2022 | 860.00p | 918.00p | 860.00p | 890.00p | 1434 |
04/03/2022 | 860.00p | 880.00p | 860.00p | 880.00p | 134 |
03/03/2022 | 860.00p | 900.00p | 890.00p | 890.00p | 0 |
02/03/2022 | 860.00p | 911.00p | 900.00p | 900.00p | 120416 |
01/03/2022 | 860.00p | 887.00p | 860.00p | 887.00p | 2298 |
28/02/2022 | 870.00p | 889.00p | 866.16p | 889.00p | 106 |
25/02/2022 | 870.00p | 897.14p | 860.00p | 890.00p | 5329 |
24/02/2022 | 910.00p | 912.00p | 880.00p | 912.00p | 1037 |
23/02/2022 | 910.00p | 920.00p | 915.00p | 915.00p | 81 |
22/02/2022 | 910.00p | 920.00p | 912.00p | 912.00p | 866 |
21/02/2022 | 910.00p | 919.26p | 900.00p | 915.00p | 1899 |
18/02/2022 | 940.00p | 946.00p | 920.00p | 920.00p | 0 |
17/02/2022 | 940.00p | 946.00p | 910.00p | 946.00p | 12475 |
16/02/2022 | 928.00p | 928.00p | 920.00p | 920.00p | 485 |
15/02/2022 | 930.00p | 940.85p | 921.86p | 925.00p | 658 |
14/02/2022 | 930.00p | 930.00p | 912.00p | 930.00p | 588 |
11/02/2022 | 944.00p | 940.00p | 912.00p | 940.00p | 2804 |
10/02/2022 | 944.00p | 947.00p | 927.06p | 945.00p | 2955 |
09/02/2022 | 912.00p | 928.00p | 912.00p | 912.00p | 1580 |
08/02/2022 | 920.00p | 950.00p | 920.00p | 946.00p | 50071 |
07/02/2022 | 924.00p | 935.00p | 924.00p | 935.00p | 224 |
04/02/2022 | 924.00p | 968.00p | 924.00p | 946.00p | 359 |
03/02/2022 | 970.00p | 970.00p | 935.50p | 970.00p | 2383 |
02/02/2022 | 968.00p | 970.00p | 924.00p | 946.00p | 5988 |
01/02/2022 | 922.00p | 978.00p | 922.00p | 966.00p | 94 |
31/01/2022 | 980.00p | 980.00p | 924.00p | 980.00p | 1361 |
28/01/2022 | 980.00p | 980.00p | 935.00p | 940.00p | 167621 |
27/01/2022 | 942.00p | 958.00p | 943.96p | 958.00p | 1698 |
26/01/2022 | 942.00p | 958.00p | 939.31p | 958.00p | 3232 |
25/01/2022 | 950.00p | 950.00p | 940.00p | 942.00p | 39372 |
24/01/2022 | 930.00p | 938.00p | 925.00p | 938.00p | 162150 |
21/01/2022 | 940.00p | 947.00p | 940.00p | 947.00p | 1112 |
20/01/2022 | 938.00p | 947.00p | 935.75p | 947.00p | 440 |
19/01/2022 | 968.00p | 968.00p | 935.00p | 968.00p | 3052 |
18/01/2022 | 934.00p | 968.83p | 935.00p | 945.00p | 1892 |
17/01/2022 | 934.00p | 945.00p | 944.00p | 945.00p | 0 |
14/01/2022 | 934.00p | 944.00p | 930.00p | 944.00p | 9164 |
13/01/2022 | 970.00p | 970.00p | 940.00p | 940.00p | 775 |
12/01/2022 | 970.00p | 970.00p | 936.10p | 970.00p | 672 |
10/01/2022 | 932.00p | 963.00p | 940.00p | 940.00p | 25 |
07/01/2022 | 932.00p | 963.98p | 912.00p | 950.00p | 11267 |
06/01/2022 | 950.00p | 950.00p | 916.00p | 950.00p | 1617 |
05/01/2022 | 930.00p | 940.00p | 920.00p | 925.00p | 602 |
04/01/2022 | 930.00p | 947.60p | 918.00p | 925.00p | 2103 |
31/12/2021 | 930.00p | 926.00p | 918.00p | 926.00p | 800 |
30/12/2021 | 930.00p | 938.00p | 910.54p | 920.00p | 5505 |
29/12/2021 | 932.00p | 944.00p | 900.00p | 900.00p | 6811 |
24/12/2021 | 980.00p | 980.00p | 944.00p | 956.00p | 110 |
23/12/2021 | 950.00p | 985.00p | 975.00p | 980.00p | 19454 |
22/12/2021 | 950.00p | 989.91p | 950.00p | 950.00p | 24068 |
*Close Price adjusted for both dividends and splits