Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
05/01/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
04/01/2022 | 122.50p | 122.50p | 121.00p | 122.50p | 3 |
03/01/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
31/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
30/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
29/12/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 3293 |
28/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
27/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
24/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
23/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
22/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
21/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
20/12/2021 | 122.50p | 123.75p | 122.50p | 122.50p | 2662 |
17/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
16/12/2021 | 121.50p | 122.50p | 121.50p | 122.50p | 107634 |
15/12/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 6995 |
14/12/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 10890 |
13/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
10/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
09/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
08/12/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 7601 |
07/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
06/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
03/12/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 9980 |
02/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
01/12/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
30/11/2021 | 119.50p | 122.50p | 119.50p | 122.50p | 4620 |
29/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
26/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
25/11/2021 | 119.50p | 119.50p | 117.50p | 119.50p | 27308 |
24/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
23/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
22/11/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 100 |
19/11/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 2759 |
18/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
17/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
16/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
15/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
12/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
11/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
10/11/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 5000 |
09/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
08/11/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 3242 |
05/11/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 5422 |
04/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
03/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
02/11/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 4200 |
01/11/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
29/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
28/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 5646 |
27/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
26/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 2100 |
25/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 5000 |
22/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
21/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 4964 |
20/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
19/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
18/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 488 |
15/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 5065 |
14/10/2021 | 119.50p | 119.50p | 117.50p | 119.50p | 10000 |
13/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
12/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
11/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
08/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 299 |
07/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1572 |
06/10/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 3000 |
05/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
04/10/2021 | 119.50p | 121.00p | 118.00p | 119.50p | 13376 |
01/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1026 |
30/09/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 826 |
29/09/2021 | 119.50p | 119.50p | 118.31p | 119.50p | 93841 |
28/09/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 2495 |
27/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
24/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
23/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
22/09/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 4012 |
21/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
20/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
17/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
16/09/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 5000 |
15/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
14/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
13/09/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 380 |
10/09/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1330 |
09/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
08/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
07/09/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 6345 |
06/09/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 5485 |
03/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
02/09/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 391 |
01/09/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
31/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
30/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
27/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
26/08/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 7092 |
25/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
24/08/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 8103 |
23/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
20/08/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1013 |
19/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
18/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
17/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
16/08/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 26021 |
13/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
12/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
11/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
10/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
09/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
06/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
05/08/2021 | 119.50p | 122.50p | 119.50p | 119.50p | 0 |
04/08/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 870 |
03/08/2021 | 116.50p | 122.50p | 116.50p | 122.50p | 0 |
02/08/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
30/07/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 870 |
29/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
28/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
27/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
26/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
23/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
22/07/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 8432 |
21/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
20/07/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 4200 |
19/07/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 4200 |
16/07/2021 | 116.50p | 116.50p | 115.00p | 116.50p | 1990 |
15/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
14/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
13/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
12/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
09/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
08/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
07/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
06/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
05/07/2021 | 116.50p | 116.50p | 115.79p | 116.50p | 19385 |
02/07/2021 | 116.50p | 117.84p | 116.50p | 116.50p | 1259 |
01/07/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
30/06/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
29/06/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
28/06/2021 | 113.50p | 116.50p | 113.50p | 116.50p | 0 |
25/06/2021 | 113.50p | 113.50p | 112.00p | 113.50p | 3380 |
24/06/2021 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
23/06/2021 | 113.50p | 115.00p | 113.50p | 113.50p | 35 |
22/06/2021 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
21/06/2021 | 106.50p | 113.50p | 106.50p | 113.50p | 0 |
18/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 11517 |
17/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 6919 |
16/06/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
15/06/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
14/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 5700 |
11/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 1026 |
10/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 2999 |
09/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 6000 |
08/06/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
07/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 5459 |
04/06/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 11879 |
03/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 11879 |
02/06/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
01/06/2021 | 106.50p | 106.50p | 104.50p | 106.50p | 16886 |
31/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
28/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
27/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
26/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
25/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
24/05/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 3398 |
21/05/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 2500 |
20/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
19/05/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 10275 |
18/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
17/05/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 5065 |
14/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
13/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
12/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
11/05/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 3399 |
10/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
07/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
06/05/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 2026 |
05/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
04/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
03/05/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
30/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
29/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
28/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
27/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
26/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 2026 |
23/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 1711 |
22/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 16886 |
21/04/2021 | 106.50p | 107.00p | 105.00p | 106.50p | 28062 |
20/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
19/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
16/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
15/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
14/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
13/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
12/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
09/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 4221 |
08/04/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
07/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 3376 |
06/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 1519 |
05/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 4052 |
02/04/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 4052 |
*Close Price adjusted for both dividends and splits