Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 11 |
25/04/2023 | 119.00p | 122.00p | 116.66p | 119.00p | 3601 |
24/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
21/04/2023 | 119.00p | 119.00p | 116.66p | 119.00p | 4145 |
20/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
19/04/2023 | 119.00p | 120.90p | 119.00p | 119.00p | 3566 |
18/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
17/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 32786 |
14/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
13/04/2023 | 119.00p | 120.90p | 119.00p | 119.00p | 5000 |
12/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 7 |
11/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 1 |
06/04/2023 | 119.00p | 119.00p | 118.00p | 119.00p | 0 |
05/04/2023 | 119.00p | 120.90p | 119.00p | 119.00p | 493 |
04/04/2023 | 119.00p | 119.00p | 118.00p | 119.00p | 0 |
03/04/2023 | 119.00p | 119.00p | 118.00p | 119.00p | 0 |
31/03/2023 | 120.00p | 122.00p | 117.00p | 119.00p | 12501 |
30/03/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
29/03/2023 | 121.00p | 124.00p | 121.00p | 121.00p | 9750 |
28/03/2023 | 121.00p | 122.08p | 121.00p | 121.00p | 15891 |
27/03/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
24/03/2023 | 121.00p | 121.00p | 118.06p | 121.00p | 6943 |
23/03/2023 | 121.00p | 122.08p | 121.00p | 121.00p | 5000 |
22/03/2023 | 121.00p | 121.00p | 118.30p | 121.00p | 2823 |
21/03/2023 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
20/03/2023 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
17/03/2023 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
16/03/2023 | 121.00p | 121.00p | 116.00p | 121.00p | 14500 |
15/03/2023 | 122.00p | 137.00p | 121.00p | 121.00p | 3245 |
14/03/2023 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
13/03/2023 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
10/03/2023 | 123.00p | 123.00p | 120.00p | 122.00p | 15000 |
09/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 11200 |
08/03/2023 | 123.00p | 123.00p | 120.30p | 123.00p | 3616 |
07/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
06/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
03/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
02/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
01/03/2023 | 123.00p | 126.00p | 120.30p | 123.00p | 6557 |
28/02/2023 | 123.00p | 123.00p | 120.00p | 123.00p | 41264 |
27/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
24/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
23/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
22/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
21/02/2023 | 123.00p | 123.00p | 120.30p | 123.00p | 1500 |
20/02/2023 | 123.00p | 123.50p | 123.00p | 123.50p | 19300 |
17/02/2023 | 123.00p | 123.50p | 123.00p | 123.50p | 0 |
16/02/2023 | 123.00p | 126.00p | 123.00p | 123.50p | 5 |
15/02/2023 | 123.00p | 124.70p | 121.25p | 123.50p | 3297 |
14/02/2023 | 123.00p | 123.50p | 123.00p | 123.50p | 0 |
13/02/2023 | 124.00p | 124.00p | 121.30p | 123.50p | 391 |
10/02/2023 | 124.00p | 125.44p | 121.96p | 124.00p | 13172 |
09/02/2023 | 124.00p | 125.00p | 123.00p | 124.00p | 0 |
08/02/2023 | 124.00p | 127.00p | 124.00p | 125.00p | 3006 |
07/02/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
06/02/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
03/02/2023 | 124.00p | 124.00p | 122.00p | 124.00p | 13000 |
02/02/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
01/02/2023 | 124.00p | 125.92p | 124.00p | 124.00p | 790 |
31/01/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
30/01/2023 | 124.00p | 124.00p | 121.79p | 124.00p | 2149 |
27/01/2023 | 124.00p | 124.00p | 121.00p | 124.00p | 12390 |
26/01/2023 | 123.00p | 127.00p | 121.79p | 124.00p | 15003 |
25/01/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
24/01/2023 | 124.00p | 125.00p | 123.00p | 123.00p | 0 |
23/01/2023 | 125.00p | 125.00p | 124.00p | 124.00p | 0 |
20/01/2023 | 125.00p | 125.00p | 122.66p | 124.50p | 1472 |
19/01/2023 | 125.00p | 127.00p | 124.50p | 124.50p | 5 |
18/01/2023 | 125.00p | 126.04p | 122.55p | 124.50p | 4580 |
17/01/2023 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
16/01/2023 | 125.00p | 126.45p | 124.50p | 124.50p | 500 |
13/01/2023 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
12/01/2023 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
11/01/2023 | 125.00p | 124.50p | 124.50p | 124.50p | 0 |
10/01/2023 | 124.00p | 125.33p | 124.00p | 124.50p | 0 |
09/01/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
06/01/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
05/01/2023 | 123.00p | 127.00p | 123.00p | 124.00p | 5 |
04/01/2023 | 123.00p | 125.34p | 123.00p | 123.00p | 16742 |
03/01/2023 | 124.00p | 125.00p | 123.00p | 123.00p | 0 |
30/12/2022 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
29/12/2022 | 124.00p | 127.00p | 124.00p | 124.50p | 6 |
28/12/2022 | 124.00p | 126.70p | 124.00p | 124.00p | 0 |
23/12/2022 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
22/12/2022 | 123.00p | 127.00p | 123.00p | 124.00p | 7898 |
21/12/2022 | 123.00p | 125.70p | 120.30p | 123.00p | 10150 |
20/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
19/12/2022 | 123.00p | 126.00p | 123.00p | 123.00p | 236 |
16/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
15/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
14/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
13/12/2022 | 116.00p | 123.00p | 116.00p | 123.00p | 1 |
12/12/2022 | 123.00p | 123.69p | 122.00p | 123.00p | 0 |
09/12/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
08/12/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
07/12/2022 | 122.00p | 123.75p | 121.50p | 121.50p | 804 |
06/12/2022 | 122.00p | 121.50p | 121.50p | 121.50p | 0 |
05/12/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
02/12/2022 | 122.00p | 122.00p | 119.80p | 121.50p | 1500 |
01/12/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
30/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
29/11/2022 | 122.00p | 122.00p | 120.10p | 121.50p | 8478 |
28/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
25/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
24/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
23/11/2022 | 122.00p | 124.00p | 121.50p | 121.50p | 6 |
22/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
21/11/2022 | 120.00p | 123.00p | 120.00p | 121.50p | 5000 |
18/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
17/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
16/11/2022 | 120.00p | 123.00p | 120.00p | 120.00p | 20568 |
15/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
14/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
11/11/2022 | 118.00p | 123.00p | 118.00p | 120.00p | 6 |
10/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
09/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
08/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
07/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
04/11/2022 | 118.00p | 119.00p | 115.30p | 118.00p | 13633 |
03/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
02/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
01/11/2022 | 120.00p | 120.00p | 118.75p | 120.00p | 15000 |
31/10/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
28/10/2022 | 120.00p | 120.00p | 119.00p | 120.00p | 14200 |
27/10/2022 | 119.00p | 121.00p | 119.00p | 120.00p | 5872 |
26/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
25/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
24/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
21/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
20/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
19/10/2022 | 120.00p | 121.34p | 119.00p | 119.00p | 8630 |
18/10/2022 | 120.00p | 120.00p | 118.00p | 120.00p | 6800 |
17/10/2022 | 121.00p | 123.00p | 118.00p | 120.00p | 5001 |
14/10/2022 | 121.00p | 122.00p | 121.00p | 121.00p | 0 |
13/10/2022 | 121.00p | 121.00p | 118.00p | 121.00p | 10000 |
12/10/2022 | 121.00p | 122.00p | 121.00p | 121.00p | 0 |
11/10/2022 | 123.00p | 124.00p | 120.00p | 121.00p | 10006 |
10/10/2022 | 123.00p | 122.00p | 122.00p | 122.00p | 0 |
07/10/2022 | 123.00p | 122.00p | 122.00p | 122.00p | 0 |
06/10/2022 | 122.00p | 122.55p | 122.00p | 122.00p | 22900 |
05/10/2022 | 122.00p | 122.00p | 119.55p | 121.50p | 1132 |
04/10/2022 | 122.00p | 122.00p | 119.00p | 121.50p | 9000 |
03/10/2022 | 122.00p | 121.50p | 121.50p | 121.50p | 0 |
30/09/2022 | 122.00p | 122.00p | 119.55p | 121.50p | 10878 |
29/09/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
28/09/2022 | 123.00p | 123.00p | 120.44p | 121.50p | 7978 |
27/09/2022 | 123.00p | 123.00p | 122.00p | 122.00p | 0 |
26/09/2022 | 123.00p | 123.00p | 122.00p | 122.00p | 0 |
23/09/2022 | 123.00p | 123.00p | 122.00p | 122.00p | 0 |
22/09/2022 | 123.00p | 124.02p | 120.00p | 122.00p | 18000 |
21/09/2022 | 123.00p | 126.00p | 123.00p | 123.00p | 9214 |
20/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
19/09/2022 | 123.00p | 124.00p | 123.00p | 123.00p | 9023 |
16/09/2022 | 123.00p | 124.00p | 123.00p | 123.00p | 9023 |
15/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
14/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
13/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
12/09/2022 | 123.00p | 123.00p | 120.00p | 123.00p | 18136 |
09/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
08/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
07/09/2022 | 125.00p | 126.00p | 123.00p | 123.00p | 1 |
06/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
05/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
02/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
01/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
31/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
30/08/2022 | 127.00p | 127.00p | 125.00p | 125.00p | 0 |
29/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
26/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
25/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
24/08/2022 | 127.00p | 127.00p | 124.00p | 127.00p | 21327 |
23/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
22/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
19/08/2022 | 128.00p | 128.00p | 124.72p | 127.00p | 3500 |
18/08/2022 | 129.00p | 129.00p | 128.00p | 128.00p | 0 |
17/08/2022 | 128.00p | 130.94p | 128.00p | 129.00p | 20997 |
16/08/2022 | 129.00p | 129.00p | 125.72p | 128.00p | 2745 |
15/08/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
12/08/2022 | 127.00p | 129.94p | 124.72p | 129.00p | 19665 |
11/08/2022 | 124.00p | 127.00p | 124.00p | 127.00p | 0 |
10/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
09/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
08/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 267 |
05/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
04/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
03/08/2022 | 124.00p | 126.28p | 122.00p | 124.00p | 8431 |
02/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
01/08/2022 | 123.00p | 127.00p | 123.00p | 124.00p | 5 |
29/07/2022 | 123.00p | 123.00p | 120.06p | 123.00p | 16678 |
28/07/2022 | 123.00p | 123.00p | 120.06p | 123.00p | 840 |
27/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
26/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
25/07/2022 | 123.00p | 125.28p | 123.00p | 123.00p | 5482 |
22/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
21/07/2022 | 123.00p | 123.00p | 120.00p | 123.00p | 18568 |
20/07/2022 | 126.00p | 126.00p | 123.00p | 123.00p | 4963 |
19/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
18/07/2022 | 123.00p | 123.00p | 120.06p | 123.00p | 4825 |
15/07/2022 | 123.00p | 123.00p | 120.00p | 123.00p | 8630 |
14/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
*Close Price adjusted for both dividends and splits