Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 185.00p | 175.00p | 170.00p | 175.00p | 0 |
19/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
18/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
17/12/2024 | 175.00p | 190.00p | 175.00p | 175.00p | 523 |
16/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
13/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
12/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
11/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
10/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
09/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 4200 |
06/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
05/12/2024 | 175.00p | 190.00p | 175.00p | 175.00p | 261 |
04/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
03/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
02/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
29/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
28/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
27/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
26/11/2024 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
25/11/2024 | 170.00p | 180.00p | 170.00p | 175.00p | 5000 |
22/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
21/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
20/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
19/11/2024 | 170.00p | 170.00p | 161.00p | 170.00p | 1117 |
18/11/2024 | 170.00p | 177.00p | 170.00p | 170.00p | 2238 |
15/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
14/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
13/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
12/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
11/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 9727 |
08/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
07/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
06/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
05/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
04/11/2024 | 170.00p | 170.00p | 160.00p | 170.00p | 2369 |
01/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
31/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
30/10/2024 | 170.00p | 170.00p | 160.00p | 170.00p | 2562 |
29/10/2024 | 170.00p | 175.00p | 170.00p | 170.00p | 500 |
28/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
25/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
24/10/2024 | 170.00p | 180.00p | 165.00p | 170.00p | 0 |
23/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
22/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 1170 |
21/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 3798 |
18/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
17/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
16/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
15/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
14/10/2024 | 165.00p | 170.00p | 165.00p | 170.00p | 448 |
11/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
10/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
09/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
08/10/2024 | 170.00p | 170.00p | 160.00p | 165.00p | 5730 |
07/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
04/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
03/10/2024 | 170.00p | 170.00p | 160.20p | 170.00p | 975 |
02/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
01/10/2024 | 170.00p | 170.00p | 160.20p | 170.00p | 354 |
30/09/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 17 |
27/09/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 382 |
26/09/2024 | 175.00p | 175.00p | 162.50p | 170.00p | 2900 |
25/09/2024 | 185.00p | 185.00p | 165.00p | 175.00p | 2500 |
24/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 1750 |
23/09/2024 | 185.00p | 185.00p | 170.60p | 185.00p | 424 |
20/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
19/09/2024 | 180.00p | 190.00p | 180.00p | 185.00p | 1536 |
18/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
17/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
13/09/2024 | 180.00p | 180.80p | 180.00p | 180.00p | 67 |
12/09/2024 | 180.00p | 180.80p | 180.00p | 180.00p | 237 |
11/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
10/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
09/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
06/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/09/2024 | 180.00p | 182.60p | 180.00p | 180.00p | 70 |
04/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
03/09/2024 | 185.00p | 189.50p | 185.00p | 185.00p | 270 |
02/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
30/08/2024 | 185.00p | 185.00p | 171.50p | 185.00p | 1040 |
29/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
28/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
27/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
23/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
22/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
21/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
20/08/2024 | 185.00p | 196.40p | 185.00p | 185.00p | 1190 |
19/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 1500 |
16/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
15/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 240 |
14/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
13/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
12/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
09/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
08/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
07/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 350 |
06/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
05/08/2024 | 185.00p | 199.00p | 177.50p | 185.00p | 4889 |
02/08/2024 | 185.00p | 199.00p | 185.00p | 185.00p | 122 |
01/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
31/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
30/07/2024 | 190.00p | 190.00p | 182.00p | 185.00p | 2157 |
29/07/2024 | 185.00p | 199.00p | 185.00p | 190.00p | 2512 |
26/07/2024 | 185.00p | 198.50p | 185.00p | 185.00p | 503 |
25/07/2024 | 185.00p | 192.50p | 172.00p | 185.00p | 6338 |
24/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
23/07/2024 | 185.00p | 185.00p | 172.00p | 185.00p | 750 |
22/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
19/07/2024 | 185.00p | 200.00p | 170.00p | 185.00p | 2 |
18/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
17/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
16/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
15/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
12/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
11/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
10/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 499 |
09/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
08/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
05/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
04/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 187 |
03/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 650 |
02/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
01/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
28/06/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
27/06/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
26/06/2024 | 180.00p | 190.00p | 170.00p | 185.00p | 2093 |
25/06/2024 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
24/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
21/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
20/06/2024 | 180.00p | 189.80p | 180.00p | 180.00p | 13 |
19/06/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 4350 |
18/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
17/06/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 1869 |
14/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
13/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
12/06/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 204 |
11/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
10/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
07/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
06/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
04/06/2024 | 180.00p | 190.00p | 170.00p | 180.00p | 2092 |
03/06/2024 | 180.00p | 189.00p | 172.00p | 180.00p | 3782 |
31/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
30/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
29/05/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 1000 |
28/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
24/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
23/05/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 150 |
22/05/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 13 |
21/05/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 2000 |
20/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
17/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
15/05/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 1163 |
14/05/2024 | 177.50p | 189.90p | 177.50p | 180.00p | 9098 |
13/05/2024 | 177.50p | 189.00p | 177.50p | 177.50p | 6043 |
10/05/2024 | 177.50p | 177.50p | 174.25p | 177.50p | 314 |
09/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
08/05/2024 | 177.50p | 177.50p | 174.25p | 177.50p | 50 |
07/05/2024 | 177.50p | 177.50p | 173.75p | 177.50p | 677 |
03/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
02/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
01/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
30/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
29/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
26/04/2024 | 177.50p | 189.88p | 177.50p | 177.50p | 500 |
25/04/2024 | 177.50p | 189.50p | 177.50p | 177.50p | 518 |
24/04/2024 | 177.50p | 177.50p | 165.00p | 177.50p | 5883 |
23/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
22/04/2024 | 177.50p | 189.75p | 177.50p | 177.50p | 132 |
19/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
18/04/2024 | 177.50p | 190.00p | 177.50p | 177.50p | 5234 |
17/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
16/04/2024 | 177.50p | 186.70p | 177.50p | 177.50p | 1000 |
15/04/2024 | 182.50p | 193.75p | 170.25p | 177.50p | 3892 |
12/04/2024 | 182.50p | 193.75p | 182.50p | 182.50p | 93 |
11/04/2024 | 182.50p | 182.50p | 170.75p | 182.50p | 1000 |
10/04/2024 | 182.50p | 195.00p | 182.50p | 182.50p | 24 |
09/04/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
08/04/2024 | 182.50p | 194.00p | 182.50p | 182.50p | 942 |
05/04/2024 | 182.50p | 194.00p | 170.75p | 182.50p | 5890 |
04/04/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
03/04/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
02/04/2024 | 182.50p | 194.00p | 170.75p | 182.50p | 9169 |
28/03/2024 | 182.50p | 195.00p | 182.50p | 182.50p | 3 |
27/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
26/03/2024 | 182.50p | 182.50p | 170.25p | 182.50p | 476 |
25/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
22/03/2024 | 182.50p | 194.00p | 182.50p | 182.50p | 2562 |
21/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
20/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
19/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
18/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
15/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
14/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
13/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
12/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
11/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
*Close Price adjusted for both dividends and splits