Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
19/07/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 10 |
18/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
17/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
14/07/2023 | 132.50p | 132.50p | 125.15p | 132.50p | 2000 |
13/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/07/2023 | 132.50p | 132.50p | 125.15p | 132.50p | 809 |
11/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
10/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 132 |
07/07/2023 | 132.50p | 132.90p | 125.15p | 132.50p | 795 |
06/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
05/07/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 369 |
04/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
03/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 2000 |
30/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
29/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
27/06/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 367 |
26/06/2023 | 132.50p | 132.90p | 130.00p | 132.50p | 18686 |
23/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
21/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
20/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
19/06/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 1000 |
16/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
13/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/06/2023 | 132.50p | 132.50p | 132.00p | 132.50p | 20 |
09/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/06/2023 | 132.50p | 132.50p | 132.00p | 132.50p | 66 |
07/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
06/06/2023 | 132.50p | 132.50p | 132.00p | 132.50p | 750 |
05/06/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 723 |
02/06/2023 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
01/06/2023 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
31/05/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 695 |
30/05/2023 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
26/05/2023 | 137.50p | 137.50p | 130.50p | 132.50p | 18927 |
25/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 137 |
24/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 69 |
23/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 356 |
22/05/2023 | 137.50p | 137.50p | 130.00p | 137.50p | 1723 |
19/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 142 |
18/05/2023 | 137.50p | 137.50p | 132.55p | 137.50p | 6828 |
17/05/2023 | 137.50p | 137.50p | 133.75p | 137.50p | 0 |
16/05/2023 | 132.50p | 137.00p | 132.50p | 132.50p | 22328 |
15/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
12/05/2023 | 132.50p | 137.00p | 132.50p | 132.50p | 6879 |
11/05/2023 | 132.50p | 137.50p | 132.50p | 132.50p | 23500 |
10/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
09/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
05/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
04/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
03/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
02/05/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 522 |
28/04/2023 | 132.50p | 132.50p | 132.35p | 132.50p | 68 |
27/04/2023 | 132.50p | 132.50p | 125.75p | 132.50p | 2634 |
26/04/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
25/04/2023 | 135.00p | 135.00p | 126.55p | 132.50p | 4216 |
24/04/2023 | 135.00p | 135.00p | 134.90p | 135.00p | 287 |
21/04/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 626 |
20/04/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 185 |
19/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
18/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
17/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
14/04/2023 | 135.00p | 135.00p | 134.90p | 135.00p | 103 |
13/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
12/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
11/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
06/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
05/04/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 701 |
04/04/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 66 |
03/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
31/03/2023 | 135.00p | 135.00p | 131.00p | 135.00p | 2043 |
30/03/2023 | 135.00p | 135.00p | 131.00p | 135.00p | 1500 |
29/03/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 154 |
28/03/2023 | 135.00p | 135.00p | 134.90p | 135.00p | 1465 |
27/03/2023 | 135.00p | 135.00p | 135.00p | 135.00p | 2987 |
24/03/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
23/03/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
22/03/2023 | 132.50p | 136.67p | 131.00p | 135.00p | 0 |
21/03/2023 | 132.50p | 137.00p | 132.50p | 132.50p | 141 |
20/03/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
17/03/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
16/03/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
15/03/2023 | 135.00p | 135.00p | 125.00p | 132.50p | 12403 |
14/03/2023 | 135.00p | 140.00p | 135.00p | 135.00p | 1071 |
13/03/2023 | 135.00p | 135.00p | 131.25p | 135.00p | 259 |
10/03/2023 | 135.00p | 140.00p | 135.00p | 135.00p | 25 |
09/03/2023 | 135.00p | 140.00p | 135.00p | 135.00p | 281 |
08/03/2023 | 135.00p | 135.00p | 130.11p | 135.00p | 699 |
07/03/2023 | 135.00p | 139.00p | 130.00p | 135.00p | 2775 |
06/03/2023 | 135.00p | 139.00p | 130.00p | 135.00p | 474 |
03/03/2023 | 135.00p | 139.00p | 135.00p | 135.00p | 66 |
02/03/2023 | 137.50p | 140.00p | 133.75p | 135.00p | 4138 |
01/03/2023 | 137.50p | 137.50p | 133.75p | 137.50p | 1142 |
28/02/2023 | 137.50p | 141.98p | 137.50p | 137.50p | 18726 |
27/02/2023 | 137.50p | 141.98p | 133.67p | 137.50p | 1409 |
24/02/2023 | 137.50p | 141.98p | 137.50p | 137.50p | 5789 |
23/02/2023 | 137.50p | 141.99p | 133.50p | 137.50p | 6605 |
22/02/2023 | 123.50p | 143.00p | 123.50p | 137.50p | 49431 |
21/02/2023 | 130.00p | 130.00p | 123.50p | 123.50p | 10176 |
20/02/2023 | 115.00p | 119.00p | 115.00p | 115.00p | 326 |
17/02/2023 | 117.50p | 122.00p | 113.50p | 115.00p | 6671 |
16/02/2023 | 117.50p | 122.00p | 116.55p | 117.50p | 7984 |
15/02/2023 | 117.50p | 125.00p | 116.55p | 117.50p | 17079 |
14/02/2023 | 122.50p | 125.00p | 117.50p | 117.50p | 17223 |
13/02/2023 | 119.00p | 119.00p | 115.75p | 118.50p | 2358 |
10/02/2023 | 119.00p | 121.49p | 119.00p | 119.00p | 3160 |
09/02/2023 | 125.00p | 125.00p | 123.00p | 123.00p | 3250 |
08/02/2023 | 110.50p | 126.98p | 110.50p | 125.00p | 31932 |
07/02/2023 | 111.00p | 122.47p | 110.50p | 110.50p | 28180 |
06/02/2023 | 102.50p | 111.00p | 102.50p | 111.00p | 9745 |
03/02/2023 | 99.50p | 102.50p | 99.50p | 102.50p | 5227 |
02/02/2023 | 92.50p | 101.75p | 92.50p | 99.50p | 22044 |
01/02/2023 | 82.50p | 94.25p | 82.50p | 92.50p | 27645 |
31/01/2023 | 82.50p | 82.50p | 81.10p | 82.50p | 7000 |
30/01/2023 | 77.50p | 83.00p | 77.50p | 82.50p | 8500 |
27/01/2023 | 77.50p | 82.00p | 77.50p | 77.50p | 9550 |
26/01/2023 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
25/01/2023 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
24/01/2023 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
23/01/2023 | 77.50p | 80.00p | 77.50p | 77.50p | 2474 |
20/01/2023 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
19/01/2023 | 77.50p | 78.09p | 76.50p | 77.50p | 0 |
18/01/2023 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
17/01/2023 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
16/01/2023 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
13/01/2023 | 75.50p | 79.00p | 75.50p | 77.50p | 8642 |
12/01/2023 | 75.50p | 75.50p | 74.92p | 75.50p | 0 |
11/01/2023 | 75.50p | 78.00p | 75.50p | 75.50p | 116 |
10/01/2023 | 75.50p | 75.50p | 74.92p | 75.50p | 0 |
09/01/2023 | 72.50p | 75.50p | 72.50p | 75.50p | 9000 |
06/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
05/01/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
04/01/2023 | 72.50p | 75.00p | 72.50p | 72.50p | 19500 |
03/01/2023 | 69.50p | 74.48p | 69.50p | 72.50p | 6292 |
30/12/2022 | 69.50p | 72.00p | 69.50p | 69.50p | 4800 |
29/12/2022 | 69.50p | 71.70p | 69.50p | 69.50p | 11500 |
28/12/2022 | 70.50p | 70.50p | 69.36p | 69.50p | 2000 |
23/12/2022 | 74.50p | 74.50p | 70.31p | 70.50p | 11813 |
22/12/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
21/12/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
20/12/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
19/12/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
16/12/2022 | 74.00p | 76.00p | 72.00p | 74.50p | 8292 |
15/12/2022 | 74.00p | 76.00p | 74.00p | 74.00p | 42 |
14/12/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 3000 |
13/12/2022 | 74.00p | 74.00p | 73.82p | 74.00p | 0 |
12/12/2022 | 74.00p | 74.00p | 73.82p | 74.00p | 0 |
09/12/2022 | 74.00p | 74.00p | 73.82p | 74.00p | 0 |
08/12/2022 | 74.00p | 74.00p | 73.82p | 74.00p | 0 |
07/12/2022 | 74.00p | 74.50p | 74.00p | 74.00p | 754 |
06/12/2022 | 74.00p | 74.50p | 74.00p | 74.00p | 987 |
05/12/2022 | 74.00p | 74.00p | 73.82p | 74.00p | 0 |
02/12/2022 | 75.50p | 75.50p | 72.25p | 74.00p | 15061 |
01/12/2022 | 77.50p | 80.00p | 73.00p | 75.50p | 16828 |
30/11/2022 | 77.50p | 79.37p | 77.50p | 77.50p | 5000 |
29/11/2022 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
28/11/2022 | 77.50p | 79.40p | 77.50p | 77.50p | 1247 |
25/11/2022 | 77.50p | 78.48p | 77.50p | 77.50p | 7701 |
24/11/2022 | 77.50p | 78.08p | 77.50p | 77.50p | 0 |
23/11/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 2483 |
22/11/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
21/11/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
18/11/2022 | 77.50p | 78.64p | 77.50p | 77.50p | 12000 |
17/11/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
16/11/2022 | 77.50p | 78.70p | 77.50p | 77.50p | 1900 |
15/11/2022 | 77.50p | 78.70p | 77.50p | 77.50p | 4701 |
14/11/2022 | 79.50p | 79.50p | 75.60p | 77.50p | 11466 |
11/11/2022 | 79.50p | 79.50p | 77.00p | 79.50p | 520 |
10/11/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
09/11/2022 | 79.50p | 80.70p | 79.50p | 79.50p | 1827 |
08/11/2022 | 79.50p | 81.50p | 77.00p | 79.50p | 34478 |
07/11/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
04/11/2022 | 79.50p | 81.50p | 77.66p | 79.50p | 18745 |
03/11/2022 | 79.50p | 81.50p | 79.50p | 79.50p | 6000 |
02/11/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
01/11/2022 | 79.50p | 82.00p | 79.50p | 79.50p | 3598 |
31/10/2022 | 78.00p | 80.00p | 76.00p | 78.00p | 20655 |
28/10/2022 | 66.50p | 80.00p | 65.00p | 78.00p | 30482 |
27/10/2022 | 65.50p | 68.00p | 64.00p | 66.50p | 26871 |
26/10/2022 | 62.00p | 67.00p | 62.00p | 65.50p | 7768 |
25/10/2022 | 56.00p | 64.00p | 56.00p | 62.00p | 35825 |
24/10/2022 | 56.00p | 56.91p | 56.00p | 56.00p | 0 |
21/10/2022 | 56.00p | 57.49p | 56.00p | 56.00p | 98 |
20/10/2022 | 56.00p | 56.91p | 56.00p | 56.00p | 0 |
19/10/2022 | 56.00p | 56.91p | 56.00p | 56.00p | 0 |
18/10/2022 | 56.00p | 56.00p | 55.11p | 56.00p | 3250 |
17/10/2022 | 56.00p | 58.00p | 56.00p | 56.00p | 10 |
14/10/2022 | 56.00p | 58.00p | 56.00p | 56.00p | 692 |
13/10/2022 | 56.00p | 56.91p | 56.00p | 56.00p | 0 |
12/10/2022 | 56.00p | 56.91p | 56.00p | 56.00p | 0 |
11/10/2022 | 56.00p | 56.91p | 56.00p | 56.00p | 0 |
10/10/2022 | 56.00p | 56.91p | 56.00p | 56.00p | 0 |
07/10/2022 | 56.00p | 58.00p | 54.00p | 56.00p | 52003 |
06/10/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
05/10/2022 | 56.00p | 56.00p | 54.55p | 56.00p | 2000 |
04/10/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
*Close Price adjusted for both dividends and splits