Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
10/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
09/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
08/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
05/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
04/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
03/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
02/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
01/08/2022 | 145.00p | 148.50p | 145.00p | 148.50p | 0 |
29/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
28/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
27/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
26/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
25/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
22/07/2022 | 148.50p | 149.50p | 147.06p | 148.50p | 1271 |
21/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
20/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
19/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
18/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
15/07/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 3597 |
14/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
13/07/2022 | 148.50p | 149.77p | 148.50p | 148.50p | 12837 |
12/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
11/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
08/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
07/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
06/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
05/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
04/07/2022 | 148.50p | 148.50p | 147.06p | 148.50p | 747 |
01/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
30/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
29/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
28/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
27/06/2022 | 148.50p | 149.85p | 148.50p | 148.50p | 9461 |
24/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 287796 |
23/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
22/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
21/06/2022 | 148.50p | 150.00p | 148.50p | 148.50p | 2000 |
20/06/2022 | 147.50p | 148.50p | 147.50p | 148.50p | 240114 |
17/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
16/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
15/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
14/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
13/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 1076673 |
10/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
09/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
08/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
07/06/2022 | 147.50p | 148.64p | 147.50p | 147.50p | 3237 |
06/06/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
03/06/2022 | 147.50p | 148.75p | 147.50p | 147.50p | 2904 |
02/06/2022 | 147.50p | 148.75p | 147.50p | 147.50p | 2904 |
01/06/2022 | 147.50p | 148.75p | 147.50p | 147.50p | 2904 |
31/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
30/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
27/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
26/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
25/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
24/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
23/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
20/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
19/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
18/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
17/05/2022 | 147.50p | 148.50p | 145.00p | 147.50p | 170000 |
16/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
13/05/2022 | 145.00p | 147.50p | 145.00p | 147.50p | 5000 |
12/05/2022 | 147.50p | 149.55p | 140.00p | 147.50p | 19072 |
11/05/2022 | 145.50p | 145.50p | 145.00p | 145.50p | 9036 |
10/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
09/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
06/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
05/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
04/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
03/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
02/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
29/04/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
28/04/2022 | 144.50p | 146.40p | 144.50p | 145.50p | 6730 |
27/04/2022 | 144.50p | 146.40p | 142.75p | 144.50p | 969 |
26/04/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
25/04/2022 | 144.50p | 147.00p | 144.00p | 144.50p | 4000 |
22/04/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
21/04/2022 | 144.50p | 147.00p | 144.50p | 144.50p | 0 |
20/04/2022 | 143.50p | 145.00p | 143.50p | 144.50p | 2000 |
19/04/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
18/04/2022 | 143.50p | 143.50p | 142.50p | 143.50p | 0 |
15/04/2022 | 143.50p | 143.50p | 142.50p | 143.50p | 0 |
14/04/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
13/04/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
12/04/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
11/04/2022 | 142.50p | 144.80p | 142.50p | 143.50p | 1834 |
08/04/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
07/04/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
06/04/2022 | 142.50p | 144.50p | 142.50p | 142.50p | 2536 |
05/04/2022 | 142.50p | 144.50p | 142.50p | 142.50p | 16212 |
04/04/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
01/04/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
31/03/2022 | 142.50p | 142.50p | 140.10p | 142.50p | 626 |
30/03/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
29/03/2022 | 141.50p | 142.50p | 141.50p | 142.50p | 0 |
28/03/2022 | 141.50p | 144.00p | 141.50p | 141.50p | 2000 |
25/03/2022 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
24/03/2022 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
23/03/2022 | 141.50p | 142.60p | 141.50p | 141.50p | 672 |
22/03/2022 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
21/03/2022 | 140.50p | 141.50p | 140.50p | 141.50p | 0 |
18/03/2022 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
17/03/2022 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
16/03/2022 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
15/03/2022 | 143.00p | 143.00p | 139.00p | 140.50p | 13000 |
14/03/2022 | 145.50p | 145.50p | 143.00p | 143.00p | 2500 |
11/03/2022 | 145.50p | 146.44p | 143.00p | 145.50p | 7473 |
10/03/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
09/03/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
08/03/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
07/03/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
04/03/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
03/03/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
02/03/2022 | 145.50p | 146.50p | 144.00p | 145.50p | 0 |
01/03/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
28/02/2022 | 144.50p | 146.60p | 144.50p | 145.50p | 11375 |
25/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
24/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
23/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
22/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
21/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
18/02/2022 | 144.50p | 144.50p | 142.30p | 144.50p | 168 |
17/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
16/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
15/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
14/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
11/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
10/02/2022 | 142.50p | 144.80p | 142.50p | 144.50p | 6045 |
09/02/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
08/02/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
07/02/2022 | 142.50p | 142.50p | 142.20p | 142.50p | 331 |
04/02/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
03/02/2022 | 145.00p | 145.00p | 142.50p | 142.50p | 3805 |
02/02/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
01/02/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
31/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
28/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
27/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
26/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
25/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
24/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
21/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
20/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
19/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
18/01/2022 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
17/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
14/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
13/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
12/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
10/01/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
07/01/2022 | 142.50p | 142.50p | 142.00p | 142.50p | 5000 |
06/01/2022 | 142.00p | 144.00p | 142.00p | 142.50p | 10000 |
05/01/2022 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
04/01/2022 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
03/01/2022 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
31/12/2021 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
30/12/2021 | 141.50p | 144.00p | 141.50p | 142.00p | 5000 |
29/12/2021 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
28/12/2021 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
27/12/2021 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
24/12/2021 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
23/12/2021 | 141.50p | 143.40p | 141.50p | 141.50p | 331 |
22/12/2021 | 139.50p | 142.80p | 139.50p | 141.50p | 5264 |
21/12/2021 | 139.50p | 139.50p | 139.50p | 139.50p | 9036 |
20/12/2021 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
17/12/2021 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
16/12/2021 | 140.00p | 141.00p | 139.50p | 139.50p | 0 |
*Close Price adjusted for both dividends and splits