Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/07/2022 | 56.00p | 56.00p | 55.00p | 56.00p | 3835 |
06/07/2022 | 56.00p | 57.00p | 56.00p | 56.00p | 35087 |
05/07/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
04/07/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
01/07/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
30/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
29/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
28/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
27/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
24/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
23/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
22/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
21/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
20/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
17/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
16/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
15/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
14/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
13/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
10/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
09/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
08/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
06/06/2022 | 56.00p | 56.00p | 55.00p | 56.00p | 13294 |
01/06/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
31/05/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
27/05/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
26/05/2022 | 56.00p | 56.00p | 55.50p | 56.00p | 132137 |
25/05/2022 | 57.00p | 57.00p | 55.00p | 56.00p | 2 |
24/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
17/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
16/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
11/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/05/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 5139 |
04/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/05/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/04/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 2296 |
27/04/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 36 |
26/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/04/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 1000 |
22/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/04/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 8493 |
14/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/04/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 1660 |
11/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
08/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/04/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 1594 |
01/04/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
31/03/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/03/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/03/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 5 |
28/03/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 1221 |
25/03/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 3100 |
24/03/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 7000 |
23/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
22/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
21/03/2022 | 58.00p | 59.00p | 58.00p | 58.00p | 3000 |
18/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
16/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/03/2022 | 58.00p | 59.00p | 57.00p | 58.00p | 16916 |
14/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
11/03/2022 | 58.00p | 59.00p | 58.00p | 58.00p | 1395 |
10/03/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 3664 |
09/03/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 5466 |
08/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
07/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
04/03/2022 | 58.00p | 58.10p | 58.00p | 58.00p | 54594 |
03/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
02/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
01/03/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
28/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
25/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
24/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
23/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
22/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 15515 |
21/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 4887 |
18/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 527 |
16/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 2193 |
14/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
11/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
10/02/2022 | 57.00p | 59.00p | 57.00p | 58.00p | 5945 |
09/02/2022 | 59.00p | 60.00p | 59.00p | 59.50p | 31412 |
08/02/2022 | 59.00p | 60.00p | 59.00p | 59.00p | 8000 |
07/02/2022 | 59.00p | 59.00p | 58.50p | 59.00p | 2000 |
04/02/2022 | 58.00p | 60.00p | 58.00p | 59.00p | 7 |
03/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
02/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
01/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
31/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
28/01/2022 | 58.00p | 59.00p | 58.00p | 58.00p | 350 |
27/01/2022 | 58.00p | 59.00p | 58.00p | 58.00p | 1500 |
26/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
25/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
24/01/2022 | 58.00p | 59.00p | 58.00p | 58.00p | 3359 |
21/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 150 |
20/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
19/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
18/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
14/01/2022 | 58.00p | 59.00p | 58.00p | 58.00p | 16949 |
13/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
12/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
10/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
07/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
06/01/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 90 |
05/01/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 90 |
04/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
03/01/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
31/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
30/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
29/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
28/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
27/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
24/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
23/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
22/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
21/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
20/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
16/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
14/12/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 1209 |
13/12/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 1181 |
10/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
09/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
08/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
07/12/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 2250 |
06/12/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 7500 |
03/12/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 5935 |
02/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
01/12/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
30/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
29/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
26/11/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 10000 |
25/11/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 1901 |
24/11/2021 | 58.00p | 58.50p | 57.00p | 58.00p | 215108 |
23/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
22/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
19/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
18/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/11/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 1466 |
16/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/11/2021 | 58.00p | 59.00p | 58.00p | 58.00p | 8474 |
12/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
11/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
10/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
09/11/2021 | 58.00p | 58.00p | 43.00p | 58.00p | 0 |
08/11/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 403 |
05/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
04/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
03/11/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
02/11/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 10000 |
01/11/2021 | 58.00p | 58.00p | 57.00p | 58.00p | 16939 |
29/10/2021 | 57.00p | 58.00p | 57.00p | 58.00p | 816 |
28/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 44485 |
27/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 8804 |
25/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 37060 |
22/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 20574 |
21/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 8383 |
20/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 5424 |
18/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
15/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
14/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
11/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
08/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 2166 |
06/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 4632 |
05/10/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 19139 |
04/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/10/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/09/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/09/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/09/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/09/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/09/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/09/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
*Close Price adjusted for both dividends and splits