Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
05/09/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
04/09/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
01/09/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
31/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
30/08/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 6 |
29/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
25/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
24/08/2023 | 73.00p | 74.50p | 73.00p | 73.00p | 2 |
23/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
22/08/2023 | 73.00p | 74.50p | 71.50p | 73.00p | 34 |
21/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
18/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
17/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
16/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
15/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
14/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
11/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
10/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
09/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
08/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
07/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
04/08/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 2168 |
03/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
02/08/2023 | 73.00p | 74.50p | 73.00p | 73.00p | 3 |
01/08/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
31/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
28/07/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 1637 |
27/07/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 18194 |
26/07/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 90 |
25/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
24/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
21/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
20/07/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 663 |
19/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
18/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
17/07/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 10000 |
14/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
13/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
12/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
11/07/2023 | 73.00p | 74.50p | 71.50p | 73.00p | 34 |
10/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
07/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
06/07/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
05/07/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 0 |
04/07/2023 | 73.00p | 74.00p | 71.50p | 71.50p | 1058 |
03/07/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 13 |
30/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
29/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
28/06/2023 | 73.00p | 73.00p | 72.43p | 73.00p | 415413 |
27/06/2023 | 73.00p | 74.50p | 73.00p | 73.00p | 17 |
26/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
23/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
22/06/2023 | 73.00p | 74.50p | 73.00p | 73.00p | 145 |
21/06/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 4670 |
20/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
19/06/2023 | 73.00p | 74.50p | 73.00p | 73.00p | 14 |
16/06/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 21282 |
15/06/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 2657 |
14/06/2023 | 73.00p | 73.00p | 71.50p | 73.00p | 5859 |
13/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
12/06/2023 | 73.00p | 74.00p | 71.50p | 73.00p | 25690 |
09/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
08/06/2023 | 73.00p | 74.50p | 71.50p | 73.00p | 39807 |
07/06/2023 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
06/06/2023 | 72.50p | 74.50p | 72.50p | 73.00p | 5 |
05/06/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
02/06/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
01/06/2023 | 72.50p | 74.00p | 72.50p | 72.50p | 46 |
31/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
30/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
26/05/2023 | 74.00p | 75.50p | 74.00p | 74.00p | 2 |
25/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
24/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
23/05/2023 | 74.00p | 74.00p | 72.00p | 74.00p | 9967 |
22/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
19/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
18/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
17/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
16/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
15/05/2023 | 74.00p | 75.00p | 74.00p | 74.00p | 3000 |
12/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
11/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
10/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
09/05/2023 | 74.00p | 74.00p | 72.50p | 74.00p | 7900 |
05/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
04/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
03/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
02/05/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
28/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
27/04/2023 | 74.00p | 74.00p | 72.50p | 74.00p | 30 |
26/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
25/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
24/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
21/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
20/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
19/04/2023 | 74.00p | 74.00p | 73.17p | 74.00p | 819393 |
18/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
17/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
14/04/2023 | 74.00p | 74.00p | 72.50p | 74.00p | 37338 |
13/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
12/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
11/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
06/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
05/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
04/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
03/04/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
31/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
30/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
29/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
28/03/2023 | 74.00p | 75.50p | 74.00p | 74.00p | 1 |
27/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
24/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
23/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
22/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
21/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
20/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
17/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
16/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
15/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
14/03/2023 | 74.00p | 74.00p | 72.50p | 74.00p | 5 |
13/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
10/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
09/03/2023 | 74.00p | 74.00p | 72.50p | 74.00p | 31337 |
08/03/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
07/03/2023 | 74.00p | 75.50p | 72.50p | 74.00p | 5246 |
06/03/2023 | 74.00p | 74.00p | 69.50p | 74.00p | 0 |
03/03/2023 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
02/03/2023 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
01/03/2023 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
28/02/2023 | 69.50p | 69.50p | 68.00p | 69.50p | 2375 |
27/02/2023 | 69.50p | 69.50p | 68.00p | 69.50p | 5537 |
24/02/2023 | 69.50p | 69.50p | 68.00p | 69.50p | 9975 |
23/02/2023 | 72.50p | 72.50p | 69.50p | 69.50p | 0 |
22/02/2023 | 72.50p | 72.50p | 70.50p | 72.50p | 3561 |
21/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
20/02/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 9770 |
17/02/2023 | 72.50p | 74.00p | 72.50p | 72.50p | 13 |
16/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
15/02/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 3906 |
14/02/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 3906 |
13/02/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 2060 |
10/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
09/02/2023 | 72.50p | 74.00p | 70.00p | 72.50p | 5376 |
08/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
07/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
06/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
03/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
02/02/2023 | 72.50p | 73.50p | 72.50p | 72.50p | 121 |
01/02/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
31/01/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 5291 |
30/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
27/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
26/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
25/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
24/01/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 2650 |
23/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
20/01/2023 | 72.50p | 72.50p | 71.00p | 72.50p | 6 |
19/01/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 2067 |
18/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
17/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
16/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
13/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
12/01/2023 | 72.50p | 73.50p | 72.50p | 72.50p | 3499 |
11/01/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 1677 |
10/01/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 3986 |
09/01/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 2812 |
06/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
05/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
04/01/2023 | 72.50p | 74.00p | 70.00p | 72.50p | 9976 |
03/01/2023 | 72.50p | 74.00p | 72.50p | 72.50p | 33 |
30/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
29/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
28/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
23/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
22/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
21/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
20/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
19/12/2022 | 72.50p | 72.50p | 71.67p | 72.50p | 378749 |
16/12/2022 | 72.50p | 72.50p | 71.00p | 72.50p | 10000 |
15/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
14/12/2022 | 72.50p | 72.50p | 71.00p | 72.50p | 2645 |
13/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
12/12/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
09/12/2022 | 72.50p | 72.50p | 71.00p | 72.50p | 6000 |
08/12/2022 | 72.50p | 74.50p | 72.50p | 72.50p | 0 |
07/12/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 2302 |
06/12/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
05/12/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
02/12/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
01/12/2022 | 74.50p | 76.00p | 74.50p | 74.50p | 10 |
30/11/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 5237 |
29/11/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 5899 |
28/11/2022 | 75.50p | 76.00p | 74.50p | 74.50p | 3 |
25/11/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
24/11/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/11/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
22/11/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
21/11/2022 | 75.50p | 75.50p | 73.00p | 75.50p | 12221 |
18/11/2022 | 75.50p | 75.50p | 74.00p | 75.50p | 59 |
*Close Price adjusted for both dividends and splits