Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
19/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
18/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
17/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
16/12/2024 | 65.50p | 67.50p | 65.50p | 65.50p | 11787 |
13/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
12/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
10/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
09/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
06/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
05/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
04/12/2024 | 65.50p | 67.70p | 63.00p | 65.50p | 20000 |
03/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
02/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
29/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
28/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
27/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
26/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
25/11/2024 | 65.50p | 65.50p | 63.00p | 65.50p | 5000 |
22/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
21/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
19/11/2024 | 65.50p | 67.70p | 65.50p | 65.50p | 1415 |
18/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
15/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
14/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
13/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
12/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
08/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
07/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
06/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
05/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
04/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
01/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
31/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
30/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
29/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
28/10/2024 | 65.50p | 65.50p | 63.00p | 65.50p | 8981 |
25/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
24/10/2024 | 65.50p | 68.00p | 65.50p | 65.50p | 0 |
23/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
22/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
21/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
18/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
17/10/2024 | 65.50p | 66.80p | 63.00p | 65.50p | 4500 |
16/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
15/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
14/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/10/2024 | 65.50p | 66.50p | 65.00p | 65.50p | 0 |
10/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
09/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
08/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
07/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
04/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
03/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
02/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
01/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
30/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
27/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
26/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
25/09/2024 | 65.50p | 65.50p | 63.00p | 65.50p | 13002 |
24/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
23/09/2024 | 65.50p | 66.90p | 63.00p | 65.50p | 11965 |
20/09/2024 | 66.00p | 67.09p | 63.50p | 65.50p | 9000 |
19/09/2024 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
18/09/2024 | 66.00p | 67.59p | 66.00p | 66.00p | 2959 |
17/09/2024 | 66.00p | 66.00p | 63.50p | 66.00p | 16000 |
16/09/2024 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
13/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
12/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
11/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
10/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
09/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
06/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
05/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
04/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
03/09/2024 | 67.00p | 68.67p | 67.00p | 67.00p | 5000 |
02/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
30/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
29/08/2024 | 67.00p | 67.00p | 64.50p | 67.00p | 1600 |
28/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
27/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
23/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
22/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
21/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
20/08/2024 | 67.00p | 68.67p | 64.50p | 67.00p | 14891 |
19/08/2024 | 67.00p | 67.00p | 64.50p | 67.00p | 8189 |
16/08/2024 | 67.00p | 68.67p | 67.00p | 67.00p | 2000 |
15/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
14/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
13/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
12/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
09/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
08/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
07/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
06/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
05/08/2024 | 67.50p | 67.50p | 65.00p | 67.00p | 4077 |
02/08/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
01/08/2024 | 67.50p | 69.17p | 67.50p | 67.50p | 1 |
31/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
30/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
29/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
26/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
25/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
24/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
23/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
22/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
19/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
18/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
17/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
16/07/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 4077 |
15/07/2024 | 66.50p | 69.00p | 66.50p | 67.50p | 8000 |
12/07/2024 | 65.50p | 67.17p | 64.00p | 66.50p | 19000 |
11/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
10/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
09/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
08/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
05/07/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 2120 |
04/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
03/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
02/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
01/07/2024 | 65.75p | 65.75p | 63.50p | 65.50p | 1240 |
28/06/2024 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
27/06/2024 | 65.25p | 65.75p | 65.25p | 65.75p | 0 |
26/06/2024 | 65.25p | 66.42p | 65.25p | 65.25p | 5000 |
25/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
24/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
21/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
20/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
19/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
18/06/2024 | 65.25p | 66.42p | 65.25p | 65.25p | 3000 |
17/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
14/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
13/06/2024 | 65.50p | 65.50p | 64.00p | 65.25p | 3000 |
12/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/06/2024 | 65.50p | 65.50p | 64.00p | 65.50p | 826 |
10/06/2024 | 65.50p | 66.50p | 65.50p | 65.50p | 2500 |
07/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
06/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
05/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
04/06/2024 | 65.50p | 66.50p | 65.50p | 65.50p | 5000 |
03/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
31/05/2024 | 65.50p | 67.00p | 65.50p | 65.50p | 7500 |
30/05/2024 | 65.50p | 67.00p | 65.50p | 65.50p | 10000 |
29/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
28/05/2024 | 65.50p | 65.50p | 64.50p | 65.50p | 3821 |
24/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
23/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
22/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
21/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/05/2024 | 65.50p | 67.00p | 65.50p | 65.50p | 8000 |
17/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
16/05/2024 | 65.50p | 65.50p | 65.00p | 65.50p | 15000 |
15/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
14/05/2024 | 65.50p | 65.50p | 65.10p | 65.50p | 2024 |
13/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
10/05/2024 | 65.00p | 67.00p | 65.00p | 65.50p | 20000 |
09/05/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 9000 |
08/05/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
07/05/2024 | 65.00p | 67.00p | 65.00p | 65.00p | 5000 |
03/05/2024 | 65.00p | 66.16p | 65.00p | 65.00p | 6500 |
02/05/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
01/05/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
30/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
29/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
26/04/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 3141 |
25/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
24/04/2024 | 65.00p | 65.92p | 65.00p | 65.00p | 22618 |
23/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
22/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
19/04/2024 | 65.00p | 65.96p | 65.00p | 65.00p | 3032 |
18/04/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 8000 |
17/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
16/04/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 15000 |
15/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
12/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
11/04/2024 | 64.50p | 65.60p | 64.50p | 64.50p | 1500 |
10/04/2024 | 63.50p | 65.33p | 63.50p | 64.50p | 0 |
09/04/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
08/04/2024 | 62.50p | 63.60p | 62.50p | 63.50p | 8000 |
05/04/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/04/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 2682 |
03/04/2024 | 61.50p | 62.60p | 61.50p | 62.50p | 8350 |
02/04/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
28/03/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
27/03/2024 | 61.50p | 62.60p | 61.50p | 61.50p | 5000 |
26/03/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
25/03/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
22/03/2024 | 61.50p | 62.70p | 61.50p | 61.50p | 13000 |
21/03/2024 | 61.50p | 61.50p | 59.25p | 61.50p | 20426 |
20/03/2024 | 62.50p | 62.50p | 62.50p | 61.50p | 0 |
19/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 50085 |
18/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
15/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
14/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
13/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
12/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
11/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
*Close Price adjusted for both dividends and splits