Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
30/07/2024 | 695.00p | 720.00p | 686.00p | 695.00p | 566 |
29/07/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
26/07/2024 | 690.00p | 695.00p | 690.00p | 695.00p | 0 |
25/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
24/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
23/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
22/07/2024 | 690.00p | 708.00p | 690.00p | 690.00p | 704 |
19/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
18/07/2024 | 690.00p | 708.00p | 690.00p | 690.00p | 150 |
17/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
16/07/2024 | 690.00p | 700.00p | 690.00p | 690.00p | 1427 |
15/07/2024 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
12/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
11/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
10/07/2024 | 680.00p | 680.00p | 660.00p | 680.00p | 1755 |
09/07/2024 | 695.00p | 706.67p | 680.00p | 680.00p | 0 |
08/07/2024 | 680.00p | 687.00p | 680.00p | 680.00p | 375 |
05/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
04/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
03/07/2024 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
02/07/2024 | 680.00p | 680.00p | 660.00p | 660.00p | 102 |
01/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
28/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
27/06/2024 | 680.00p | 680.00p | 666.00p | 680.00p | 100 |
26/06/2024 | 695.00p | 695.00p | 666.00p | 680.00p | 100 |
25/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
24/06/2024 | 680.00p | 680.00p | 666.00p | 680.00p | 100 |
21/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
20/06/2024 | 680.00p | 684.00p | 680.00p | 680.00p | 2922 |
19/06/2024 | 680.00p | 687.00p | 680.00p | 680.00p | 200 |
18/06/2024 | 680.00p | 680.00p | 666.00p | 680.00p | 162 |
17/06/2024 | 680.00p | 688.00p | 680.00p | 680.00p | 800 |
14/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
13/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
12/06/2024 | 675.00p | 688.00p | 675.00p | 680.00p | 1200 |
11/06/2024 | 675.00p | 675.00p | 655.00p | 675.00p | 281 |
10/06/2024 | 675.00p | 680.00p | 655.00p | 675.00p | 581 |
07/06/2024 | 675.00p | 680.00p | 675.00p | 675.00p | 200 |
06/06/2024 | 675.00p | 681.00p | 652.50p | 675.00p | 1200 |
05/06/2024 | 675.00p | 675.00p | 625.00p | 625.00p | 116 |
04/06/2024 | 675.00p | 681.00p | 655.00p | 675.00p | 705 |
03/06/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
31/05/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
30/05/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
29/05/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
28/05/2024 | 685.00p | 698.00p | 675.00p | 675.00p | 290 |
24/05/2024 | 685.00p | 685.00p | 670.00p | 685.00p | 182 |
23/05/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 1 |
22/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
21/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
20/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
17/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
16/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
15/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
14/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
13/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
10/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
09/05/2024 | 685.00p | 685.00p | 672.00p | 685.00p | 145 |
08/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
07/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
03/05/2024 | 680.00p | 715.00p | 670.00p | 685.00p | 2060 |
02/05/2024 | 680.00p | 686.67p | 680.00p | 680.00p | 0 |
01/05/2024 | 670.00p | 687.00p | 670.00p | 680.00p | 7582 |
30/04/2024 | 675.00p | 700.00p | 650.00p | 700.00p | 4756 |
29/04/2024 | 690.00p | 690.00p | 680.00p | 685.00p | 0 |
26/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
25/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
24/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
23/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
22/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
19/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
18/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
17/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
16/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
15/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
12/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
11/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
10/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
09/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
08/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
05/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
04/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
03/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
02/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
28/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
27/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
26/03/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 1 |
25/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
22/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
21/03/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 727 |
20/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
19/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
18/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
15/03/2024 | 690.00p | 690.00p | 684.00p | 690.00p | 1534 |
14/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
13/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
12/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
11/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
08/03/2024 | 690.00p | 690.00p | 684.00p | 690.00p | 1022 |
07/03/2024 | 685.00p | 690.00p | 685.00p | 690.00p | 0 |
06/03/2024 | 685.00p | 685.00p | 683.00p | 685.00p | 1024 |
05/03/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
04/03/2024 | 685.00p | 685.00p | 683.00p | 685.00p | 300 |
01/03/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
29/02/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
28/02/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
27/02/2024 | 685.00p | 685.00p | 684.00p | 685.00p | 200 |
26/02/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
23/02/2024 | 670.00p | 685.00p | 670.00p | 685.00p | 1350 |
22/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
21/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
20/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
19/02/2024 | 670.00p | 690.00p | 670.00p | 670.00p | 2 |
16/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
15/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
14/02/2024 | 670.00p | 684.00p | 670.00p | 670.00p | 1300 |
13/02/2024 | 680.00p | 710.00p | 660.00p | 680.00p | 4295 |
12/02/2024 | 680.00p | 700.00p | 680.00p | 680.00p | 936 |
09/02/2024 | 680.00p | 697.60p | 680.00p | 680.00p | 715 |
08/02/2024 | 680.00p | 695.00p | 680.00p | 680.00p | 1723 |
07/02/2024 | 695.00p | 695.00p | 660.00p | 685.00p | 926 |
06/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
05/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
02/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
01/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
31/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
30/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
29/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
26/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
25/01/2024 | 707.50p | 719.00p | 695.00p | 695.00p | 2000 |
24/01/2024 | 707.50p | 707.50p | 690.00p | 707.50p | 3750 |
23/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
22/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
19/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
18/01/2024 | 707.50p | 707.50p | 697.00p | 707.50p | 1000 |
17/01/2024 | 707.50p | 721.00p | 707.50p | 707.50p | 4 |
16/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
15/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
12/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
11/01/2024 | 707.50p | 721.00p | 707.50p | 707.50p | 32 |
10/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
09/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
08/01/2024 | 707.50p | 710.00p | 707.50p | 707.50p | 3 |
05/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
04/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
03/01/2024 | 697.50p | 707.50p | 707.50p | 707.50p | 0 |
02/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
29/12/2023 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
28/12/2023 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
27/12/2023 | 707.50p | 725.00p | 707.50p | 707.50p | 1 |
22/12/2023 | 707.50p | 707.50p | 690.00p | 707.50p | 0 |
21/12/2023 | 707.50p | 707.50p | 690.00p | 690.00p | 69 |
20/12/2023 | 700.00p | 710.00p | 700.00p | 700.00p | 274 |
19/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 2144 |
18/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 261 |
15/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 329 |
14/12/2023 | 690.00p | 700.00p | 683.33p | 700.00p | 0 |
13/12/2023 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
12/12/2023 | 700.00p | 720.00p | 700.00p | 700.00p | 1337 |
11/12/2023 | 700.00p | 700.00p | 690.00p | 700.00p | 38 |
08/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 1145 |
07/12/2023 | 700.00p | 710.00p | 700.00p | 700.00p | 1478 |
06/12/2023 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
05/12/2023 | 720.00p | 720.00p | 690.00p | 700.00p | 1275 |
04/12/2023 | 700.00p | 707.00p | 690.00p | 700.00p | 1201 |
01/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 2650 |
30/11/2023 | 730.00p | 730.00p | 710.00p | 710.00p | 153 |
29/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
28/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
27/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
24/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
23/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
22/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
21/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
20/11/2023 | 725.00p | 740.00p | 725.00p | 730.00p | 427 |
17/11/2023 | 715.00p | 739.40p | 710.00p | 710.00p | 599 |
16/11/2023 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
15/11/2023 | 725.00p | 749.00p | 725.00p | 725.00p | 16 |
14/11/2023 | 725.00p | 737.50p | 725.00p | 725.00p | 0 |
13/11/2023 | 690.00p | 725.00p | 670.00p | 725.00p | 157 |
10/11/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 1 |
09/11/2023 | 690.00p | 700.00p | 690.00p | 700.00p | 9 |
08/11/2023 | 680.00p | 710.00p | 680.00p | 690.00p | 1766 |
07/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
06/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
03/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
02/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
01/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
31/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
30/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
27/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
26/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
25/10/2023 | 690.00p | 690.00p | 678.00p | 680.00p | 940 |
24/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
23/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
20/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
19/10/2023 | 690.00p | 710.00p | 670.00p | 690.00p | 0 |
18/10/2023 | 680.00p | 699.60p | 680.00p | 690.00p | 1003 |
17/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
*Close Price adjusted for both dividends and splits