Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
13/10/2023 | 680.00p | 695.00p | 680.00p | 680.00p | 89 |
12/10/2023 | 680.00p | 699.60p | 680.00p | 680.00p | 141 |
11/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
10/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
09/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
06/10/2023 | 690.00p | 690.00p | 680.00p | 680.00p | 0 |
05/10/2023 | 685.00p | 707.00p | 678.00p | 690.00p | 3450 |
04/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
03/10/2023 | 690.00p | 690.00p | 670.00p | 690.00p | 1 |
02/10/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 1000 |
29/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
28/09/2023 | 685.00p | 690.00p | 685.00p | 690.00p | 0 |
27/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
26/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
25/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
22/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
21/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
20/09/2023 | 690.00p | 707.00p | 690.00p | 690.00p | 3 |
19/09/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 1 |
18/09/2023 | 685.00p | 690.00p | 680.00p | 690.00p | 3 |
15/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
14/09/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 2229 |
13/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
12/09/2023 | 690.00p | 710.00p | 670.00p | 690.00p | 119 |
11/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
08/09/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 1000 |
07/09/2023 | 690.00p | 709.60p | 674.00p | 690.00p | 1297 |
06/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
05/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
04/09/2023 | 690.00p | 690.00p | 670.00p | 690.00p | 87 |
01/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
31/08/2023 | 690.00p | 710.00p | 673.00p | 690.00p | 73 |
30/08/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
29/08/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 1500 |
25/08/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
24/08/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 58 |
23/08/2023 | 690.00p | 690.00p | 670.00p | 690.00p | 60 |
22/08/2023 | 685.00p | 690.00p | 676.67p | 690.00p | 0 |
21/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
18/08/2023 | 685.00p | 685.00p | 669.00p | 685.00p | 250 |
17/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
16/08/2023 | 685.00p | 707.00p | 685.00p | 685.00p | 3 |
15/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
14/08/2023 | 685.00p | 685.00p | 669.00p | 685.00p | 267 |
11/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
10/08/2023 | 685.00p | 685.00p | 660.00p | 685.00p | 0 |
09/08/2023 | 685.00p | 694.00p | 660.00p | 660.00p | 2504 |
08/08/2023 | 697.50p | 697.50p | 685.00p | 685.00p | 0 |
07/08/2023 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
04/08/2023 | 697.50p | 697.50p | 695.00p | 697.50p | 250 |
03/08/2023 | 680.00p | 720.00p | 680.00p | 697.50p | 3000 |
02/08/2023 | 680.00p | 700.00p | 660.00p | 680.00p | 1520 |
01/08/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
31/07/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
28/07/2023 | 675.00p | 700.00p | 675.00p | 680.00p | 336 |
27/07/2023 | 675.00p | 695.00p | 675.00p | 675.00p | 268 |
26/07/2023 | 675.00p | 695.00p | 675.00p | 675.00p | 128 |
25/07/2023 | 670.00p | 695.00p | 658.50p | 675.00p | 1215 |
24/07/2023 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
21/07/2023 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
20/07/2023 | 670.00p | 692.00p | 670.00p | 670.00p | 1500 |
19/07/2023 | 670.00p | 695.00p | 670.00p | 670.00p | 3 |
18/07/2023 | 670.00p | 685.00p | 670.00p | 670.00p | 0 |
17/07/2023 | 670.00p | 692.00p | 670.00p | 670.00p | 1479 |
14/07/2023 | 670.00p | 683.33p | 670.00p | 675.00p | 0 |
13/07/2023 | 675.00p | 692.00p | 675.00p | 675.00p | 300 |
12/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
11/07/2023 | 675.00p | 675.00p | 652.50p | 675.00p | 348 |
10/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
07/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
06/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
05/07/2023 | 675.00p | 695.00p | 675.00p | 675.00p | 20 |
04/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
03/07/2023 | 692.50p | 700.00p | 650.00p | 675.00p | 503 |
30/06/2023 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
29/06/2023 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
28/06/2023 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
27/06/2023 | 692.50p | 725.00p | 692.50p | 700.00p | 8 |
26/06/2023 | 692.50p | 692.50p | 663.25p | 692.50p | 729 |
23/06/2023 | 675.00p | 721.75p | 675.00p | 692.50p | 1019 |
22/06/2023 | 675.00p | 700.00p | 662.50p | 675.00p | 2004 |
21/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 6 |
20/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
19/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 45 |
16/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
15/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 200 |
14/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
13/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
12/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
09/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
08/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
07/06/2023 | 675.00p | 675.00p | 650.00p | 675.00p | 20 |
06/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 156 |
05/06/2023 | 675.00p | 675.00p | 660.00p | 675.00p | 12 |
02/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
01/06/2023 | 675.00p | 675.00p | 650.00p | 675.00p | 1 |
31/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
30/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
26/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
25/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
24/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
23/05/2023 | 685.00p | 675.00p | 666.67p | 675.00p | 0 |
22/05/2023 | 665.00p | 690.00p | 665.00p | 675.00p | 400 |
19/05/2023 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
18/05/2023 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
17/05/2023 | 650.00p | 690.00p | 650.00p | 665.00p | 2006 |
16/05/2023 | 650.00p | 680.00p | 620.00p | 650.00p | 3700 |
15/05/2023 | 630.00p | 675.00p | 630.00p | 650.00p | 2000 |
12/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
11/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
10/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
09/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
05/05/2023 | 630.00p | 630.00p | 623.00p | 630.00p | 621 |
04/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
03/05/2023 | 630.00p | 650.00p | 630.00p | 630.00p | 21 |
02/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
28/04/2023 | 630.00p | 646.00p | 610.00p | 630.00p | 199 |
27/04/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
26/04/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
25/04/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
24/04/2023 | 617.50p | 630.00p | 617.50p | 630.00p | 1000 |
21/04/2023 | 622.50p | 623.00p | 622.50p | 622.50p | 500 |
20/04/2023 | 622.50p | 622.50p | 622.50p | 622.50p | 0 |
19/04/2023 | 622.50p | 634.75p | 622.50p | 622.50p | 3 |
18/04/2023 | 627.50p | 660.00p | 622.50p | 622.50p | 700 |
17/04/2023 | 630.00p | 630.00p | 627.50p | 627.50p | 0 |
14/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
13/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
12/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
11/04/2023 | 627.50p | 660.00p | 627.50p | 627.50p | 566 |
06/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
05/04/2023 | 627.50p | 645.00p | 627.50p | 627.50p | 22 |
04/04/2023 | 635.00p | 635.00p | 627.50p | 627.50p | 0 |
03/04/2023 | 630.00p | 645.00p | 623.00p | 635.00p | 2266 |
31/03/2023 | 630.00p | 635.00p | 630.00p | 630.00p | 0 |
30/03/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
29/03/2023 | 630.00p | 630.00p | 620.00p | 630.00p | 2300 |
28/03/2023 | 635.00p | 635.00p | 630.00p | 630.00p | 578 |
27/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
24/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
23/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
22/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
21/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
20/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
17/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
16/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
15/03/2023 | 635.00p | 648.50p | 623.00p | 635.00p | 288 |
14/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
13/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
10/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
09/03/2023 | 645.00p | 645.00p | 622.00p | 635.00p | 1281 |
08/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
07/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
06/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
03/03/2023 | 645.00p | 667.00p | 620.00p | 645.00p | 601 |
02/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
01/03/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 117 |
28/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
27/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
24/02/2023 | 645.00p | 645.00p | 625.00p | 645.00p | 100 |
23/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
22/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
21/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
20/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 350 |
17/02/2023 | 645.00p | 670.00p | 645.00p | 645.00p | 1 |
16/02/2023 | 645.00p | 670.00p | 645.00p | 645.00p | 1 |
15/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 32 |
14/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
13/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 148 |
10/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
09/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
08/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 600 |
07/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
06/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
03/02/2023 | 645.00p | 645.00p | 625.00p | 645.00p | 5 |
02/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
01/02/2023 | 645.00p | 667.50p | 645.00p | 645.00p | 21 |
31/01/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
30/01/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
27/01/2023 | 645.00p | 667.50p | 645.00p | 645.00p | 75 |
26/01/2023 | 635.00p | 648.50p | 635.00p | 645.00p | 1527 |
25/01/2023 | 650.00p | 650.00p | 630.00p | 635.00p | 0 |
24/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
23/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
20/01/2023 | 650.00p | 650.00p | 620.00p | 650.00p | 1 |
19/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
18/01/2023 | 650.00p | 674.00p | 650.00p | 650.00p | 32 |
17/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
16/01/2023 | 665.00p | 665.00p | 620.00p | 650.00p | 4781 |
13/01/2023 | 665.00p | 682.50p | 665.00p | 665.00p | 0 |
12/01/2023 | 675.00p | 680.00p | 650.00p | 665.00p | 781 |
11/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
10/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
09/01/2023 | 675.00p | 675.00p | 650.00p | 675.00p | 3 |
06/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
05/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
04/01/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 23 |
03/01/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 1 |
30/12/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
*Close Price adjusted for both dividends and splits