Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
14/11/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/11/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 4297 |
12/11/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
11/11/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6738 |
08/11/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 2286 |
07/11/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1122 |
06/11/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/11/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/11/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/11/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
31/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/10/2024 | 57.00p | 58.00p | 57.00p | 57.00p | 3 |
28/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/10/2024 | 57.00p | 58.00p | 57.00p | 57.00p | 0 |
23/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/10/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 759 |
18/10/2024 | 57.00p | 58.00p | 57.00p | 57.00p | 18 |
17/10/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 2810 |
16/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
15/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
14/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
11/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/10/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1574 |
09/10/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1192 |
08/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/10/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 948 |
04/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/10/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1122 |
01/10/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/09/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 12650 |
20/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/09/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 7881 |
17/09/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 1385 |
16/09/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
13/09/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
12/09/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
11/09/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 845 |
10/09/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
09/09/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 9305 |
06/09/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 561 |
05/09/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 2000 |
04/09/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
03/09/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
30/08/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 11497 |
29/08/2024 | 57.00p | 58.00p | 56.00p | 58.00p | 3698 |
28/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/08/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 11176 |
20/08/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1591 |
19/08/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 4389 |
16/08/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 2425 |
15/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
14/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/08/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 5591 |
09/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
08/08/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 2226 |
07/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/08/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 16638 |
31/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1385 |
30/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 4021 |
29/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 9236 |
25/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 178 |
24/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 4792 |
23/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 9808 |
18/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6258 |
17/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 2269 |
16/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
15/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 16321 |
11/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6655 |
10/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1663 |
09/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6828 |
08/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/07/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 18614 |
02/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 3020 |
01/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6150 |
28/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/06/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 5928 |
24/06/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6732 |
21/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/06/2024 | 57.00p | 57.50p | 56.00p | 57.00p | 46323 |
18/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
17/06/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 3177 |
14/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/06/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 3940 |
12/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
11/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/06/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
31/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 759 |
30/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 829 |
29/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 9493 |
22/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 2589 |
20/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
17/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 3438 |
16/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1455 |
15/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 2281398 |
14/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 7804 |
13/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
08/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 5718 |
03/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 831 |
02/05/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/05/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 1385 |
30/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/04/2024 | 57.00p | 58.00p | 56.00p | 57.00p | 6 |
26/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/04/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
17/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
16/04/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 8855 |
15/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
12/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
11/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
10/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
09/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 2750 |
05/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
04/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
03/04/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
02/04/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 2536 |
28/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
27/03/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 2265 |
26/03/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 2535 |
25/03/2024 | 59.00p | 60.00p | 58.00p | 59.00p | 7348 |
22/03/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 1263 |
21/03/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 5204 |
20/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 2000 |
19/03/2024 | 59.00p | 59.00p | 58.50p | 59.00p | 801208 |
18/03/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 9522 |
15/03/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 1038 |
14/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
13/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
12/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
11/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
07/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
06/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
05/03/2024 | 59.00p | 59.00p | 58.00p | 58.00p | 3095 |
04/03/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 1122 |
01/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
29/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 2028 |
28/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 3517 |
27/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
26/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 1987 |
23/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
22/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 9281 |
21/02/2024 | 59.00p | 59.00p | 57.00p | 59.00p | 10 |
20/02/2024 | 59.00p | 60.00p | 58.00p | 59.00p | 833 |
19/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
16/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
15/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
14/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
13/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 11019 |
12/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 4427 |
09/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
07/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 2652 |
06/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 11836 |
05/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
02/02/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 5918 |
*Close Price adjusted for both dividends and splits