Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
07/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
06/03/2024 | 111.00p | 111.00p | 108.33p | 110.50p | 0 |
05/03/2024 | 113.50p | 113.50p | 110.00p | 111.00p | 25000 |
04/03/2024 | 113.00p | 113.00p | 110.75p | 113.00p | 9689 |
01/03/2024 | 112.50p | 114.00p | 112.50p | 113.00p | 0 |
29/02/2024 | 112.50p | 113.67p | 112.50p | 112.50p | 0 |
28/02/2024 | 110.50p | 112.85p | 110.50p | 111.00p | 33284 |
27/02/2024 | 110.50p | 110.50p | 108.50p | 110.50p | 80000 |
26/02/2024 | 112.00p | 112.80p | 109.67p | 110.50p | 0 |
23/02/2024 | 110.50p | 110.50p | 109.67p | 110.50p | 0 |
22/02/2024 | 107.00p | 110.50p | 106.00p | 110.50p | 127042 |
21/02/2024 | 108.00p | 108.00p | 106.44p | 108.00p | 100 |
20/02/2024 | 108.00p | 109.65p | 108.00p | 108.00p | 14500 |
19/02/2024 | 107.00p | 109.80p | 107.00p | 108.00p | 292 |
16/02/2024 | 107.00p | 108.00p | 108.00p | 108.00p | 0 |
15/02/2024 | 109.00p | 109.00p | 107.50p | 108.00p | 25000 |
14/02/2024 | 109.00p | 109.00p | 108.00p | 109.00p | 0 |
13/02/2024 | 108.50p | 110.85p | 108.50p | 109.00p | 5000 |
12/02/2024 | 108.00p | 112.00p | 108.00p | 108.50p | 11215 |
09/02/2024 | 108.00p | 108.67p | 108.00p | 108.00p | 0 |
08/02/2024 | 108.00p | 108.00p | 106.50p | 108.00p | 240 |
07/02/2024 | 106.00p | 110.00p | 104.44p | 108.00p | 24000 |
06/02/2024 | 106.00p | 107.80p | 106.00p | 106.00p | 50994 |
05/02/2024 | 105.50p | 107.50p | 103.00p | 106.00p | 13505 |
02/02/2024 | 102.50p | 105.50p | 102.50p | 105.50p | 20000 |
01/02/2024 | 101.00p | 104.25p | 100.10p | 102.50p | 37024 |
31/01/2024 | 101.00p | 101.00p | 100.00p | 101.00p | 95268 |
30/01/2024 | 101.00p | 101.00p | 100.00p | 101.00p | 428224 |
29/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
26/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
25/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
24/01/2024 | 101.00p | 101.88p | 101.00p | 101.00p | 11484 |
23/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
22/01/2024 | 101.00p | 101.78p | 101.00p | 101.00p | 11520 |
19/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
18/01/2024 | 101.00p | 101.38p | 100.02p | 101.00p | 25960 |
17/01/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
16/01/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
15/01/2024 | 101.00p | 101.38p | 101.00p | 101.00p | 4000 |
12/01/2024 | 101.00p | 101.50p | 101.00p | 101.00p | 66000 |
11/01/2024 | 101.00p | 101.50p | 101.00p | 101.00p | 54916 |
10/01/2024 | 101.00p | 101.68p | 100.00p | 101.00p | 47312 |
09/01/2024 | 102.00p | 102.00p | 100.00p | 101.00p | 9878 |
08/01/2024 | 102.00p | 103.36p | 100.50p | 102.00p | 680 |
05/01/2024 | 102.50p | 102.50p | 100.25p | 102.00p | 2244 |
04/01/2024 | 102.50p | 105.00p | 100.25p | 102.50p | 3866 |
03/01/2024 | 102.50p | 104.00p | 102.50p | 104.00p | 18000 |
02/01/2024 | 102.50p | 103.00p | 100.00p | 102.50p | 1185 |
29/12/2023 | 102.50p | 102.50p | 100.25p | 102.50p | 7500 |
28/12/2023 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
27/12/2023 | 102.50p | 103.20p | 102.50p | 102.50p | 10258 |
22/12/2023 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
21/12/2023 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
20/12/2023 | 102.50p | 102.50p | 100.25p | 102.50p | 3000 |
19/12/2023 | 102.50p | 102.90p | 100.00p | 102.50p | 115000 |
18/12/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 30000 |
15/12/2023 | 101.00p | 102.50p | 101.00p | 102.50p | 49214 |
14/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
13/12/2023 | 101.00p | 101.00p | 100.00p | 101.00p | 412 |
12/12/2023 | 101.00p | 101.59p | 101.00p | 101.00p | 72 |
11/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
08/12/2023 | 101.00p | 101.65p | 101.00p | 101.00p | 9837 |
07/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
06/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
05/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
04/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
01/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
30/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
29/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
28/11/2023 | 101.00p | 101.00p | 101.00p | 101.00p | 19760 |
27/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
24/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
23/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
22/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
21/11/2023 | 101.00p | 101.74p | 101.00p | 101.00p | 2417 |
20/11/2023 | 101.00p | 101.02p | 101.00p | 101.00p | 187000 |
17/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
16/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
15/11/2023 | 101.00p | 101.75p | 101.00p | 101.00p | 1000 |
14/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
13/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
10/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
09/11/2023 | 101.00p | 101.00p | 100.00p | 101.00p | 12500 |
08/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
07/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
06/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
03/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
02/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
01/11/2023 | 101.00p | 101.80p | 101.00p | 101.00p | 179 |
31/10/2023 | 101.50p | 101.50p | 100.67p | 101.00p | 0 |
30/10/2023 | 101.50p | 102.65p | 101.50p | 101.50p | 32000 |
27/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 10708 |
26/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
25/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
24/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
23/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 1000 |
20/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
19/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 476 |
18/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 159 |
17/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
16/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
13/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
12/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
11/10/2023 | 101.50p | 102.70p | 101.50p | 101.50p | 195486 |
10/10/2023 | 102.50p | 102.50p | 100.00p | 101.50p | 30000 |
09/10/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 16000 |
06/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
05/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
04/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
03/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
02/10/2023 | 104.00p | 104.00p | 101.67p | 102.50p | 0 |
29/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
28/09/2023 | 104.00p | 104.80p | 104.00p | 104.00p | 1908 |
27/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
26/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
25/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
22/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
21/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
20/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
19/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
18/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
15/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
14/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
13/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
12/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
11/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
08/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
07/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
06/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
05/09/2023 | 104.00p | 105.00p | 104.00p | 104.00p | 2000 |
04/09/2023 | 104.00p | 105.00p | 104.00p | 104.00p | 2800 |
01/09/2023 | 104.00p | 104.00p | 101.00p | 104.00p | 40000 |
31/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
30/08/2023 | 104.00p | 104.00p | 100.00p | 104.00p | 26000 |
29/08/2023 | 104.00p | 104.00p | 100.00p | 104.00p | 2000 |
25/08/2023 | 104.00p | 104.00p | 102.00p | 104.00p | 10000 |
24/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
23/08/2023 | 104.00p | 104.00p | 102.00p | 104.00p | 10000 |
22/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
21/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
18/08/2023 | 104.00p | 105.00p | 104.00p | 104.00p | 13511 |
17/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
16/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
15/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
14/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
11/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
10/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
09/08/2023 | 104.00p | 105.00p | 104.00p | 104.00p | 2000 |
08/08/2023 | 104.00p | 104.00p | 103.00p | 104.00p | 48500 |
07/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
04/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
03/08/2023 | 104.00p | 104.00p | 100.08p | 104.00p | 159 |
02/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
01/08/2023 | 105.50p | 105.50p | 104.00p | 104.00p | 8500 |
31/07/2023 | 105.50p | 105.50p | 105.35p | 105.50p | 369 |
28/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
27/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
26/07/2023 | 105.50p | 105.50p | 103.52p | 105.50p | 1000 |
25/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
24/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
21/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
20/07/2023 | 105.50p | 105.50p | 105.25p | 105.50p | 1000 |
19/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
18/07/2023 | 106.50p | 106.50p | 103.25p | 105.50p | 25000 |
17/07/2023 | 106.50p | 107.67p | 106.50p | 106.50p | 0 |
14/07/2023 | 106.50p | 106.50p | 106.15p | 106.50p | 2000 |
13/07/2023 | 106.50p | 105.50p | 105.50p | 105.50p | 0 |
12/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
11/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
10/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
07/07/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
06/07/2023 | 107.50p | 105.50p | 105.50p | 105.50p | 0 |
05/07/2023 | 106.50p | 105.50p | 105.50p | 105.50p | 0 |
04/07/2023 | 106.50p | 105.50p | 105.50p | 105.50p | 0 |
03/07/2023 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
30/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
29/06/2023 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
28/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
27/06/2023 | 106.50p | 105.50p | 105.50p | 105.50p | 0 |
26/06/2023 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
23/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
22/06/2023 | 106.50p | 105.50p | 105.50p | 105.50p | 0 |
21/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
20/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
19/06/2023 | 106.50p | 105.50p | 105.50p | 105.50p | 0 |
16/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
15/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
14/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
13/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
12/06/2023 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
09/06/2023 | 106.50p | 106.50p | 105.25p | 105.50p | 27000 |
08/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
07/06/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
06/06/2023 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
05/06/2023 | 105.50p | 105.50p | 105.25p | 105.50p | 9773 |
02/06/2023 | 106.50p | 106.50p | 105.25p | 105.50p | 2839 |
01/06/2023 | 106.50p | 105.50p | 105.50p | 105.50p | 0 |
31/05/2023 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
30/05/2023 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
*Close Price adjusted for both dividends and splits