Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
21/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
18/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
17/03/2022 | 680.00p | 680.00p | 660.00p | 665.00p | 1200 |
16/03/2022 | 680.00p | 696.00p | 680.00p | 680.00p | 25 |
15/03/2022 | 680.00p | 680.00p | 660.00p | 680.00p | 500 |
14/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
11/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
10/03/2022 | 680.00p | 696.00p | 680.00p | 680.00p | 70 |
09/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
08/03/2022 | 680.00p | 696.00p | 680.00p | 680.00p | 100 |
07/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
04/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
03/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
02/03/2022 | 680.00p | 692.00p | 680.00p | 680.00p | 1000 |
01/03/2022 | 680.00p | 692.67p | 680.00p | 680.00p | 3000 |
28/02/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
25/02/2022 | 690.00p | 690.00p | 660.00p | 680.00p | 1 |
24/02/2022 | 690.00p | 710.00p | 690.00p | 690.00p | 2 |
23/02/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
22/02/2022 | 690.00p | 690.00p | 676.80p | 690.00p | 9 |
21/02/2022 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
18/02/2022 | 690.00p | 690.00p | 676.80p | 690.00p | 107 |
17/02/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
16/02/2022 | 690.00p | 719.40p | 690.00p | 690.00p | 3 |
15/02/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
14/02/2022 | 680.00p | 715.00p | 660.00p | 690.00p | 752 |
11/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
10/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
09/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
08/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
07/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
04/02/2022 | 675.00p | 705.10p | 675.00p | 675.00p | 140 |
03/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
02/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
01/02/2022 | 665.00p | 695.10p | 665.00p | 675.00p | 500 |
31/01/2022 | 677.50p | 677.50p | 645.00p | 665.00p | 250 |
28/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
27/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
26/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
25/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
24/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
21/01/2022 | 677.50p | 677.50p | 645.00p | 677.50p | 500 |
20/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
19/01/2022 | 677.50p | 710.00p | 677.50p | 677.50p | 7 |
18/01/2022 | 680.00p | 707.00p | 680.00p | 680.00p | 500 |
17/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
14/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
13/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
12/01/2022 | 680.00p | 707.00p | 680.00p | 680.00p | 12 |
10/01/2022 | 680.00p | 698.00p | 680.00p | 680.00p | 1285 |
07/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
06/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
05/01/2022 | 680.00p | 699.20p | 650.00p | 680.00p | 1303 |
04/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
03/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
31/12/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
30/12/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
29/12/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
28/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 420 |
27/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 420 |
24/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 420 |
23/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 2855 |
22/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 285 |
21/12/2021 | 687.50p | 704.00p | 665.00p | 680.00p | 9502 |
20/12/2021 | 695.00p | 705.50p | 665.00p | 687.50p | 22 |
17/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
16/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
15/12/2021 | 702.50p | 720.25p | 702.50p | 702.50p | 128 |
14/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
13/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
10/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
09/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
08/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
07/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
06/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
03/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
02/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
01/12/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
30/11/2021 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
29/11/2021 | 690.00p | 725.00p | 680.00p | 702.50p | 722 |
26/11/2021 | 730.00p | 750.00p | 680.00p | 750.00p | 875 |
25/11/2021 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
24/11/2021 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
23/11/2021 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
22/11/2021 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
19/11/2021 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
18/11/2021 | 725.00p | 747.50p | 700.00p | 730.00p | 504 |
17/11/2021 | 725.00p | 730.00p | 725.00p | 725.00p | 10 |
16/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
15/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
12/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
11/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
10/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
09/11/2021 | 725.00p | 725.00p | 700.50p | 725.00p | 8 |
08/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
05/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
04/11/2021 | 725.00p | 732.06p | 725.00p | 725.00p | 28 |
03/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
02/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
01/11/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
29/10/2021 | 725.00p | 725.00p | 700.00p | 725.00p | 431 |
28/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
27/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
26/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
25/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
22/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
21/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
20/10/2021 | 725.00p | 735.00p | 725.00p | 725.00p | 10 |
19/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
18/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
15/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
14/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
13/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
12/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
11/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
08/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
07/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
06/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
05/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
04/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
01/10/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
30/09/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
29/09/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
28/09/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
27/09/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
24/09/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
23/09/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
22/09/2021 | 735.00p | 735.00p | 725.00p | 725.00p | 0 |
21/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
20/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
17/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
16/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
15/09/2021 | 735.00p | 770.00p | 735.00p | 735.00p | 10 |
14/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
13/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
10/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
09/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
08/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
07/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
06/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
03/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
02/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
01/09/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
31/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
30/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
27/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
26/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
25/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
24/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
23/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
20/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
19/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
18/08/2021 | 735.00p | 770.00p | 735.00p | 735.00p | 10 |
17/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
16/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
13/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
12/08/2021 | 735.00p | 770.00p | 735.00p | 735.00p | 6 |
11/08/2021 | 735.00p | 735.00p | 714.00p | 735.00p | 141 |
10/08/2021 | 735.00p | 795.00p | 735.00p | 735.00p | 550 |
09/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
06/08/2021 | 735.00p | 735.00p | 717.50p | 735.00p | 59 |
05/08/2021 | 735.00p | 780.00p | 735.00p | 735.00p | 1281 |
04/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
03/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
02/08/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
30/07/2021 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
29/07/2021 | 735.00p | 770.00p | 735.00p | 735.00p | 211 |
28/07/2021 | 720.00p | 760.00p | 720.00p | 735.00p | 152 |
27/07/2021 | 715.00p | 740.00p | 715.00p | 715.00p | 99 |
26/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
23/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
22/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
21/07/2021 | 715.00p | 740.00p | 715.00p | 715.00p | 10 |
20/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
19/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
16/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
15/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
14/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
13/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
12/07/2021 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
09/07/2021 | 715.00p | 740.00p | 715.00p | 715.00p | 67 |
08/07/2021 | 725.00p | 725.00p | 715.00p | 715.00p | 0 |
07/07/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
06/07/2021 | 725.00p | 730.00p | 725.00p | 725.00p | 0 |
05/07/2021 | 705.00p | 750.00p | 705.00p | 725.00p | 2919 |
02/07/2021 | 705.00p | 705.00p | 700.00p | 705.00p | 0 |
01/07/2021 | 695.00p | 720.00p | 695.00p | 700.00p | 510 |
30/06/2021 | 675.00p | 705.00p | 675.00p | 695.00p | 750 |
29/06/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
28/06/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
25/06/2021 | 675.00p | 675.00p | 657.50p | 675.00p | 4153 |
24/06/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
23/06/2021 | 675.00p | 700.00p | 675.00p | 675.00p | 71 |
22/06/2021 | 660.00p | 695.00p | 657.50p | 675.00p | 1800 |
21/06/2021 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
18/06/2021 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
17/06/2021 | 660.00p | 660.00p | 642.40p | 660.00p | 2000 |
16/06/2021 | 660.00p | 690.00p | 642.40p | 660.00p | 2007 |
15/06/2021 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
*Close Price adjusted for both dividends and splits