Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2023 | 163.00p | 185.00p | 140.00p | 162.50p | 16 |
11/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
08/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
07/12/2023 | 163.00p | 163.00p | 155.00p | 155.00p | 5021 |
06/12/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
05/12/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
04/12/2023 | 163.00p | 163.00p | 155.00p | 162.50p | 4000 |
01/12/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
30/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
29/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
28/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
27/11/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 12437 |
24/11/2023 | 165.00p | 165.00p | 149.00p | 162.50p | 5392 |
23/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
22/11/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
21/11/2023 | 165.00p | 162.50p | 162.00p | 162.50p | 0 |
20/11/2023 | 165.00p | 165.00p | 162.00p | 162.00p | 2753 |
17/11/2023 | 165.00p | 165.00p | 159.00p | 162.50p | 2762 |
16/11/2023 | 163.00p | 163.00p | 148.55p | 162.50p | 2331 |
15/11/2023 | 165.00p | 165.00p | 155.00p | 155.00p | 500 |
14/11/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
13/11/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 13 |
10/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
09/11/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 75 |
08/11/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
07/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
06/11/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 104 |
03/11/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 927 |
02/11/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 1000 |
01/11/2023 | 163.00p | 163.00p | 157.50p | 157.50p | 0 |
31/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
30/10/2023 | 163.00p | 163.00p | 158.50p | 162.50p | 50000 |
27/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
26/10/2023 | 163.00p | 163.00p | 144.00p | 162.50p | 10752 |
25/10/2023 | 165.00p | 165.00p | 146.08p | 162.50p | 2366 |
24/10/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
23/10/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 2536 |
20/10/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 29 |
19/10/2023 | 163.00p | 162.50p | 135.00p | 162.50p | 0 |
18/10/2023 | 163.00p | 163.00p | 142.30p | 162.50p | 200 |
17/10/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 2 |
16/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
13/10/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
12/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
11/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
10/10/2023 | 165.00p | 165.00p | 146.08p | 162.50p | 3700 |
09/10/2023 | 163.00p | 185.00p | 145.40p | 162.50p | 1433 |
06/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
05/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
04/10/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
03/10/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
02/10/2023 | 165.00p | 180.05p | 148.00p | 162.50p | 6700 |
29/09/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
28/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
27/09/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
26/09/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 10 |
25/09/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 1 |
22/09/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
21/09/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
20/09/2023 | 165.00p | 163.00p | 162.50p | 162.50p | 0 |
19/09/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 1 |
18/09/2023 | 165.00p | 165.00p | 140.00p | 150.00p | 400 |
15/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
14/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
13/09/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
12/09/2023 | 163.00p | 163.00p | 150.00p | 162.50p | 23000 |
11/09/2023 | 163.00p | 163.00p | 149.00p | 149.00p | 29000 |
08/09/2023 | 165.00p | 165.00p | 150.00p | 150.00p | 9289 |
07/09/2023 | 165.00p | 165.00p | 142.00p | 162.50p | 20663 |
06/09/2023 | 165.00p | 165.00p | 140.00p | 150.00p | 452 |
05/09/2023 | 165.00p | 165.00p | 145.63p | 162.50p | 1672 |
04/09/2023 | 163.00p | 164.00p | 140.00p | 164.00p | 17920 |
01/09/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
31/08/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
30/08/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 1 |
29/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
25/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
24/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
23/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
22/08/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 1 |
21/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
18/08/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 1873 |
17/08/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
16/08/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 57 |
15/08/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
14/08/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
11/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
10/08/2023 | 162.50p | 164.00p | 162.50p | 164.00p | 12532 |
09/08/2023 | 162.50p | 164.00p | 162.50p | 164.00p | 6525 |
08/08/2023 | 162.50p | 164.00p | 145.40p | 164.00p | 8026 |
07/08/2023 | 162.50p | 164.00p | 145.40p | 164.00p | 2360 |
04/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
03/08/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 2070 |
02/08/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 5795 |
01/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
31/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
28/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 356 |
27/07/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
26/07/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
25/07/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 38 |
24/07/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 4900 |
21/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
20/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
19/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 3288 |
18/07/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
17/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
14/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
13/07/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 5 |
12/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
11/07/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
10/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 16 |
07/07/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 180 |
06/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 9527 |
05/07/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 17 |
04/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
03/07/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 66 |
30/06/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 70 |
29/06/2023 | 162.50p | 162.50p | 149.00p | 162.50p | 5434 |
28/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
27/06/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 58 |
26/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
23/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
22/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
21/06/2023 | 165.00p | 185.00p | 140.00p | 163.00p | 1494 |
20/06/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 10 |
19/06/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 182 |
16/06/2023 | 165.00p | 165.00p | 149.00p | 162.50p | 559 |
15/06/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 1 |
14/06/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 6 |
13/06/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 65 |
12/06/2023 | 162.50p | 163.00p | 140.00p | 162.50p | 19038 |
09/06/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 7337 |
08/06/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
07/06/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
06/06/2023 | 165.00p | 185.00p | 140.00p | 163.00p | 16541 |
05/06/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 19 |
02/06/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 322 |
01/06/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 102 |
31/05/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 332 |
30/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
26/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
25/05/2023 | 162.50p | 185.00p | 149.00p | 162.50p | 3925 |
24/05/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 10027 |
23/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
22/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
19/05/2023 | 162.50p | 163.00p | 162.50p | 163.00p | 20827 |
18/05/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 5 |
17/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
16/05/2023 | 162.50p | 162.50p | 162.00p | 162.50p | 19970 |
15/05/2023 | 162.50p | 185.00p | 162.00p | 162.00p | 6874 |
12/05/2023 | 165.00p | 185.00p | 162.00p | 162.50p | 7771 |
11/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
10/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
09/05/2023 | 165.00p | 165.00p | 136.00p | 162.50p | 8970 |
05/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
04/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
03/05/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 1 |
02/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
28/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
27/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 8 |
26/04/2023 | 165.00p | 185.00p | 146.00p | 162.50p | 729 |
25/04/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 2087 |
24/04/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 2050 |
21/04/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 18 |
20/04/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 7 |
19/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 1867 |
18/04/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
17/04/2023 | 162.50p | 185.00p | 147.50p | 162.50p | 4005 |
14/04/2023 | 162.50p | 185.00p | 147.00p | 162.50p | 623 |
13/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
12/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
11/04/2023 | 162.50p | 162.50p | 144.95p | 162.50p | 1340 |
06/04/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
05/04/2023 | 165.00p | 170.00p | 155.00p | 162.50p | 0 |
04/04/2023 | 165.00p | 165.00p | 150.00p | 150.00p | 1222 |
03/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 5 |
31/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
30/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
29/03/2023 | 165.00p | 165.00p | 152.00p | 165.00p | 4237 |
28/03/2023 | 165.00p | 165.00p | 164.00p | 165.00p | 190 |
27/03/2023 | 165.00p | 175.00p | 152.50p | 165.00p | 0 |
24/03/2023 | 165.00p | 175.00p | 152.50p | 165.00p | 0 |
23/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
22/03/2023 | 165.00p | 165.00p | 145.00p | 165.00p | 47 |
21/03/2023 | 167.50p | 170.00p | 149.40p | 165.00p | 20676 |
20/03/2023 | 172.50p | 172.50p | 162.40p | 170.00p | 10109 |
17/03/2023 | 170.00p | 170.00p | 159.00p | 170.00p | 972 |
16/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
15/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
14/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
13/03/2023 | 170.00p | 170.00p | 163.00p | 170.00p | 12000 |
10/03/2023 | 172.50p | 183.50p | 170.00p | 170.00p | 2000 |
09/03/2023 | 172.50p | 172.50p | 162.50p | 170.00p | 3827 |
08/03/2023 | 170.00p | 175.00p | 167.50p | 170.00p | 0 |
07/03/2023 | 162.50p | 167.50p | 157.50p | 167.50p | 588 |
06/03/2023 | 162.50p | 162.50p | 156.25p | 162.50p | 250 |
03/03/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 5328 |
02/03/2023 | 162.50p | 170.00p | 162.50p | 170.00p | 7600 |
01/03/2023 | 157.50p | 175.00p | 157.50p | 162.50p | 593 |
28/02/2023 | 152.50p | 170.00p | 152.50p | 157.50p | 13000 |
*Close Price adjusted for both dividends and splits