Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
25/05/2023 | 437.00p | 437.00p | 426.71p | 437.00p | 941 |
24/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
23/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
22/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
19/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
18/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
17/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
16/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
15/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
12/05/2023 | 437.00p | 444.96p | 426.71p | 437.00p | 623 |
11/05/2023 | 440.00p | 446.86p | 437.00p | 437.00p | 0 |
10/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
09/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
05/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
04/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
03/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
02/05/2023 | 440.00p | 449.92p | 427.33p | 440.00p | 1616 |
28/04/2023 | 440.00p | 449.92p | 440.00p | 440.00p | 1580 |
27/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
26/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
25/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
24/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
21/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
20/04/2023 | 440.00p | 440.00p | 424.00p | 440.00p | 960 |
19/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
18/04/2023 | 440.00p | 449.92p | 440.00p | 440.00p | 1111 |
17/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
14/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
13/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
12/04/2023 | 441.00p | 441.00p | 433.14p | 440.00p | 0 |
11/04/2023 | 441.00p | 450.90p | 441.00p | 441.00p | 1250 |
06/04/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
05/04/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
04/04/2023 | 441.00p | 450.90p | 441.00p | 441.00p | 9000 |
03/04/2023 | 441.00p | 451.50p | 429.00p | 441.00p | 5231 |
31/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
30/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
29/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
28/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
27/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
24/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
23/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
22/03/2023 | 443.00p | 455.22p | 443.00p | 443.00p | 1098 |
21/03/2023 | 443.00p | 443.00p | 440.40p | 443.00p | 0 |
20/03/2023 | 446.00p | 454.70p | 443.00p | 443.00p | 3500 |
17/03/2023 | 446.00p | 446.00p | 433.20p | 446.00p | 1000 |
16/03/2023 | 451.00p | 451.00p | 439.14p | 446.00p | 0 |
15/03/2023 | 451.00p | 451.00p | 448.80p | 451.00p | 0 |
14/03/2023 | 451.00p | 451.00p | 448.80p | 451.00p | 0 |
13/03/2023 | 461.00p | 461.00p | 448.80p | 451.00p | 0 |
10/03/2023 | 476.00p | 480.00p | 460.80p | 461.00p | 0 |
09/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
08/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
07/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
06/03/2023 | 476.00p | 491.04p | 476.00p | 476.00p | 58 |
03/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
02/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
01/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
28/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
27/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
24/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
23/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
22/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
21/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
20/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
17/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
16/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
15/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
14/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
13/02/2023 | 476.00p | 491.04p | 476.00p | 476.00p | 53 |
10/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
09/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
08/02/2023 | 462.00p | 472.86p | 462.00p | 469.00p | 0 |
07/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
06/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
03/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
02/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
01/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
31/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
30/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
27/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
26/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
25/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
24/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
23/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
20/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
19/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
18/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
17/01/2023 | 462.00p | 477.04p | 462.00p | 462.00p | 2093 |
16/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
13/01/2023 | 462.00p | 477.04p | 462.00p | 462.00p | 1640 |
12/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
11/01/2023 | 462.00p | 462.00p | 450.80p | 462.00p | 744 |
10/01/2023 | 436.00p | 464.57p | 436.00p | 462.00p | 0 |
09/01/2023 | 436.00p | 436.00p | 436.00p | 436.00p | 0 |
06/01/2023 | 426.00p | 436.00p | 426.00p | 436.00p | 0 |
05/01/2023 | 426.00p | 427.20p | 426.00p | 426.00p | 0 |
04/01/2023 | 426.00p | 427.20p | 426.00p | 426.00p | 0 |
03/01/2023 | 422.00p | 427.20p | 422.00p | 426.00p | 0 |
30/12/2022 | 422.00p | 424.00p | 422.00p | 422.00p | 0 |
29/12/2022 | 422.00p | 424.00p | 422.00p | 422.00p | 0 |
28/12/2022 | 425.00p | 430.00p | 422.00p | 427.00p | 0 |
23/12/2022 | 425.00p | 439.70p | 425.00p | 425.00p | 1000 |
22/12/2022 | 425.00p | 439.70p | 425.00p | 425.00p | 227 |
21/12/2022 | 430.00p | 432.40p | 430.00p | 430.00p | 0 |
20/12/2022 | 423.00p | 434.70p | 423.00p | 430.00p | 100 |
19/12/2022 | 423.00p | 423.00p | 420.40p | 423.00p | 0 |
16/12/2022 | 423.00p | 423.00p | 412.86p | 423.00p | 880 |
15/12/2022 | 423.00p | 423.00p | 420.40p | 423.00p | 0 |
14/12/2022 | 423.00p | 432.10p | 423.00p | 423.00p | 1038 |
13/12/2022 | 423.00p | 423.00p | 420.40p | 423.00p | 0 |
12/12/2022 | 431.00p | 432.70p | 423.00p | 423.00p | 231 |
09/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
08/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
07/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
06/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
05/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
02/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
01/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
30/11/2022 | 431.00p | 444.50p | 431.00p | 431.00p | 112 |
29/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
28/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
25/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
24/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
23/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
22/11/2022 | 430.00p | 437.43p | 430.00p | 431.00p | 0 |
21/11/2022 | 430.00p | 444.40p | 430.00p | 430.00p | 675 |
18/11/2022 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
17/11/2022 | 428.00p | 442.00p | 428.00p | 430.00p | 2000 |
16/11/2022 | 428.00p | 428.00p | 425.20p | 428.00p | 0 |
15/11/2022 | 428.00p | 428.00p | 425.20p | 428.00p | 0 |
14/11/2022 | 426.00p | 431.50p | 425.20p | 428.00p | 0 |
11/11/2022 | 426.00p | 440.00p | 426.00p | 426.00p | 503 |
10/11/2022 | 420.00p | 429.00p | 420.00p | 426.00p | 233 |
09/11/2022 | 420.00p | 422.00p | 420.00p | 420.00p | 0 |
08/11/2022 | 420.00p | 422.00p | 420.00p | 420.00p | 0 |
07/11/2022 | 414.00p | 424.29p | 414.00p | 420.00p | 0 |
04/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
03/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
02/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
01/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
31/10/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
28/10/2022 | 414.00p | 429.00p | 414.00p | 414.00p | 929 |
27/10/2022 | 409.00p | 414.00p | 406.25p | 414.00p | 0 |
26/10/2022 | 409.00p | 411.20p | 409.00p | 409.00p | 0 |
25/10/2022 | 410.00p | 418.40p | 400.00p | 409.00p | 4126 |
24/10/2022 | 410.00p | 410.00p | 408.00p | 410.00p | 0 |
21/10/2022 | 414.00p | 414.00p | 408.00p | 410.00p | 0 |
20/10/2022 | 425.00p | 428.00p | 412.80p | 414.00p | 0 |
19/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
18/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
17/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
14/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
13/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
12/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
11/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
10/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
07/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
06/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
05/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
04/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
03/10/2022 | 428.00p | 440.00p | 425.00p | 425.00p | 2272 |
30/09/2022 | 431.00p | 435.00p | 428.00p | 428.00p | 0 |
29/09/2022 | 437.00p | 437.00p | 422.00p | 431.00p | 1750 |
28/09/2022 | 447.00p | 447.00p | 430.00p | 445.00p | 8621 |
27/09/2022 | 458.00p | 458.00p | 447.00p | 447.00p | 0 |
26/09/2022 | 458.00p | 460.40p | 458.00p | 458.00p | 108 |
23/09/2022 | 446.00p | 449.00p | 446.00p | 449.00p | 0 |
22/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
21/09/2022 | 446.00p | 456.92p | 446.00p | 446.00p | 530 |
20/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
16/09/2022 | 446.00p | 456.92p | 435.00p | 446.00p | 8688 |
15/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
14/09/2022 | 446.00p | 446.00p | 435.08p | 446.00p | 888 |
13/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
12/09/2022 | 440.00p | 448.60p | 440.00p | 446.00p | 4455 |
09/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
08/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
07/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
06/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
05/09/2022 | 440.00p | 448.60p | 440.00p | 440.00p | 370 |
02/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
01/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
31/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
30/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
26/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
25/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
24/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
23/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
22/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
19/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
18/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
17/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
16/08/2022 | 440.00p | 448.64p | 440.00p | 440.00p | 1159 |
15/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
12/08/2022 | 442.00p | 442.00p | 440.00p | 440.00p | 0 |
11/08/2022 | 446.00p | 453.80p | 442.00p | 442.00p | 3249 |
10/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
09/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
*Close Price adjusted for both dividends and splits