Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 2346 |
19/07/2023 | 74.50p | 74.50p | 72.50p | 72.50p | 1 |
18/07/2023 | 75.00p | 75.00p | 72.00p | 74.50p | 25000 |
17/07/2023 | 75.00p | 75.00p | 72.50p | 72.50p | 6 |
14/07/2023 | 75.00p | 75.67p | 75.00p | 75.00p | 0 |
13/07/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 10000 |
12/07/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 12933 |
11/07/2023 | 73.00p | 75.67p | 74.00p | 75.00p | 0 |
10/07/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 6756 |
07/07/2023 | 75.50p | 76.00p | 74.00p | 74.00p | 39876 |
06/07/2023 | 77.50p | 77.50p | 74.00p | 75.50p | 3000 |
05/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 3000 |
04/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 15000 |
03/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 1561 |
30/06/2023 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
29/06/2023 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
28/06/2023 | 75.00p | 75.50p | 74.00p | 75.50p | 57 |
27/06/2023 | 73.00p | 75.00p | 73.00p | 75.00p | 13200 |
26/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10381 |
22/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 5442 |
21/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
20/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/06/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 511 |
16/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 16 |
15/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 6717 |
14/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
13/06/2023 | 75.00p | 75.00p | 74.90p | 75.00p | 3922 |
12/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1723 |
09/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 2647 |
08/06/2023 | 75.00p | 75.00p | 73.50p | 75.00p | 13500 |
07/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
06/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10999 |
02/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1347 |
01/06/2023 | 75.00p | 75.00p | 74.90p | 75.00p | 1467 |
31/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/05/2023 | 75.00p | 75.00p | 74.99p | 75.00p | 13318 |
26/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 2200 |
25/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 8 |
23/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/05/2023 | 75.00p | 75.00p | 74.99p | 75.00p | 12000 |
19/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
18/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10959 |
17/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1346 |
15/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 7676147 |
10/05/2023 | 75.00p | 75.02p | 75.00p | 75.00p | 28500 |
09/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 20000 |
05/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
04/05/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 10510 |
03/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 7210 |
28/04/2023 | 75.00p | 75.00p | 74.00p | 74.00p | 76759 |
27/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 7500 |
26/04/2023 | 75.00p | 75.00p | 73.50p | 73.50p | 72500 |
25/04/2023 | 75.00p | 75.00p | 73.00p | 73.00p | 87500 |
24/04/2023 | 75.00p | 75.00p | 73.50p | 73.50p | 75131 |
21/04/2023 | 75.00p | 75.00p | 72.00p | 75.00p | 11696 |
20/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 20000 |
18/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/04/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 12500 |
14/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
13/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 46103 |
12/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
06/04/2023 | 73.00p | 77.00p | 73.00p | 75.00p | 0 |
05/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
04/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/04/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 37085 |
31/03/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/03/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 250000 |
29/03/2023 | 73.00p | 75.00p | 73.00p | 75.00p | 13409 |
28/03/2023 | 76.00p | 76.00p | 75.00p | 75.00p | 0 |
27/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
23/03/2023 | 76.00p | 76.00p | 71.00p | 76.00p | 66200 |
22/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
21/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
20/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
16/03/2023 | 77.00p | 77.00p | 76.00p | 76.00p | 0 |
15/03/2023 | 76.00p | 79.00p | 76.00p | 76.00p | 2 |
14/03/2023 | 76.00p | 76.00p | 74.00p | 76.00p | 10000 |
13/03/2023 | 76.00p | 76.00p | 74.00p | 76.00p | 659 |
10/03/2023 | 76.50p | 76.50p | 73.00p | 73.00p | 12500 |
09/03/2023 | 76.50p | 76.50p | 73.00p | 73.00p | 35384 |
08/03/2023 | 76.50p | 76.50p | 72.50p | 76.50p | 120450 |
07/03/2023 | 76.50p | 76.50p | 70.50p | 73.00p | 36313 |
06/03/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
03/03/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
02/03/2023 | 76.50p | 76.50p | 75.50p | 76.50p | 1970 |
01/03/2023 | 76.50p | 76.50p | 73.00p | 76.50p | 8240 |
28/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 5000 |
27/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
24/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
23/02/2023 | 76.50p | 76.50p | 72.00p | 76.50p | 50000 |
22/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
21/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
20/02/2023 | 76.50p | 76.50p | 75.95p | 76.50p | 1316 |
17/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
16/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
15/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
14/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
13/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
10/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
09/02/2023 | 76.50p | 76.50p | 75.98p | 76.50p | 6500 |
08/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
06/02/2023 | 76.50p | 76.50p | 74.00p | 76.50p | 0 |
03/02/2023 | 76.50p | 76.80p | 76.50p | 76.50p | 10726 |
02/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
01/02/2023 | 76.50p | 76.90p | 76.50p | 76.50p | 57000 |
31/01/2023 | 76.50p | 76.50p | 74.00p | 76.50p | 70000 |
30/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
27/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
26/01/2023 | 76.50p | 77.00p | 75.00p | 76.50p | 55000 |
25/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
24/01/2023 | 76.50p | 77.00p | 74.90p | 76.50p | 50381 |
23/01/2023 | 76.50p | 76.50p | 74.50p | 76.50p | 9400 |
20/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
19/01/2023 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
18/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
17/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
16/01/2023 | 76.50p | 76.50p | 72.00p | 76.50p | 17250 |
13/01/2023 | 78.00p | 78.00p | 72.00p | 76.50p | 9600 |
12/01/2023 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
11/01/2023 | 78.00p | 78.00p | 71.00p | 78.00p | 30216 |
10/01/2023 | 78.00p | 78.00p | 73.00p | 73.00p | 20000 |
09/01/2023 | 78.00p | 78.00p | 73.50p | 73.50p | 35000 |
06/01/2023 | 78.00p | 78.00p | 75.00p | 78.00p | 10500 |
05/01/2023 | 74.00p | 78.00p | 70.00p | 78.00p | 168847 |
04/01/2023 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
03/01/2023 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
30/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
29/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
28/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
23/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
22/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
21/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
20/12/2022 | 68.00p | 69.75p | 68.00p | 69.00p | 0 |
19/12/2022 | 69.00p | 72.00p | 68.00p | 68.00p | 32 |
16/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
15/12/2022 | 72.00p | 72.00p | 68.00p | 69.00p | 5000 |
14/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
13/12/2022 | 72.00p | 72.00p | 67.00p | 72.00p | 10000 |
12/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
09/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
08/12/2022 | 72.00p | 72.00p | 68.00p | 72.00p | 5000 |
07/12/2022 | 73.00p | 73.75p | 71.08p | 72.00p | 0 |
06/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
05/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
02/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
01/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
30/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
29/11/2022 | 73.00p | 73.00p | 72.00p | 73.00p | 15000 |
28/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
25/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
24/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
23/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
22/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
21/11/2022 | 72.00p | 73.75p | 73.00p | 73.00p | 0 |
18/11/2022 | 73.00p | 73.75p | 70.50p | 73.00p | 0 |
17/11/2022 | 75.00p | 75.00p | 70.00p | 70.50p | 15300 |
16/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
15/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
14/11/2022 | 75.00p | 75.00p | 70.00p | 75.00p | 12999 |
11/11/2022 | 75.00p | 75.00p | 70.00p | 75.00p | 15000 |
10/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
09/11/2022 | 75.00p | 75.00p | 74.00p | 75.00p | 10000 |
08/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
07/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
04/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
03/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
02/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
01/11/2022 | 77.00p | 77.10p | 74.00p | 75.00p | 44200 |
31/10/2022 | 78.50p | 78.50p | 75.00p | 77.00p | 5000 |
28/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
27/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
26/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
25/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
24/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
21/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
20/10/2022 | 78.50p | 78.50p | 78.00p | 78.50p | 7352 |
19/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
18/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
17/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
14/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
13/10/2022 | 78.00p | 78.50p | 77.63p | 78.50p | 0 |
12/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
11/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
10/10/2022 | 80.50p | 81.12p | 77.63p | 78.50p | 0 |
07/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
06/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
05/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
04/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
*Close Price adjusted for both dividends and splits