Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/08/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
02/08/2023 | 55.50p | 55.50p | 53.50p | 55.50p | 20000 |
01/08/2023 | 56.00p | 56.00p | 54.00p | 55.50p | 14764 |
31/07/2023 | 55.50p | 57.00p | 55.50p | 56.00p | 35087 |
28/07/2023 | 55.50p | 55.50p | 54.00p | 55.50p | 1012 |
27/07/2023 | 55.50p | 55.50p | 54.89p | 55.50p | 246681 |
26/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
25/07/2023 | 54.50p | 55.50p | 53.50p | 55.50p | 2 |
24/07/2023 | 55.50p | 56.00p | 53.00p | 54.50p | 238 |
21/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
20/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
19/07/2023 | 55.50p | 55.50p | 53.00p | 55.50p | 3811 |
18/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
17/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
14/07/2023 | 55.50p | 57.00p | 54.00p | 55.50p | 7580 |
13/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
12/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
11/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
10/07/2023 | 55.50p | 57.00p | 55.50p | 55.50p | 4385 |
07/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
06/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
05/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
04/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
03/07/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
28/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
27/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
26/06/2023 | 55.50p | 79.52p | 55.50p | 55.50p | 0 |
23/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
22/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
21/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
20/06/2023 | 55.50p | 56.15p | 54.00p | 55.50p | 282207 |
19/06/2023 | 55.50p | 57.00p | 55.50p | 55.50p | 18 |
16/06/2023 | 55.50p | 55.50p | 54.00p | 55.50p | 35452 |
15/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
14/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
13/06/2023 | 55.50p | 55.50p | 54.00p | 55.50p | 32589 |
12/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
08/06/2023 | 55.50p | 55.50p | 53.00p | 55.50p | 7622 |
07/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
06/06/2023 | 55.50p | 57.00p | 55.50p | 55.50p | 1000 |
05/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
02/06/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
01/06/2023 | 55.50p | 55.50p | 53.00p | 55.50p | 4549 |
31/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
26/05/2023 | 55.50p | 57.00p | 55.50p | 55.50p | 110 |
25/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
24/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
23/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
22/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
19/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
18/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
17/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
16/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
15/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
12/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
11/05/2023 | 55.50p | 57.00p | 55.50p | 55.50p | 1005 |
10/05/2023 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/05/2023 | 54.00p | 56.50p | 54.00p | 55.50p | 65 |
05/05/2023 | 54.00p | 54.00p | 52.00p | 54.00p | 3049 |
04/05/2023 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
03/05/2023 | 54.00p | 56.50p | 54.00p | 56.50p | 951 |
02/05/2023 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
28/04/2023 | 54.00p | 54.00p | 52.50p | 54.00p | 3493 |
27/04/2023 | 54.00p | 55.50p | 54.00p | 54.00p | 311 |
26/04/2023 | 54.00p | 55.50p | 54.00p | 54.00p | 1801 |
25/04/2023 | 54.50p | 54.50p | 54.00p | 54.00p | 0 |
24/04/2023 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
21/04/2023 | 54.50p | 56.00p | 53.00p | 54.50p | 12186 |
20/04/2023 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
19/04/2023 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
18/04/2023 | 54.00p | 56.00p | 53.00p | 54.50p | 35822 |
17/04/2023 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
14/04/2023 | 54.00p | 55.50p | 52.50p | 54.00p | 16962 |
13/04/2023 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
12/04/2023 | 54.50p | 55.50p | 52.00p | 54.00p | 40964 |
11/04/2023 | 54.00p | 55.50p | 52.50p | 54.50p | 26588 |
06/04/2023 | 54.50p | 55.50p | 52.00p | 53.00p | 112443 |
05/04/2023 | 54.50p | 56.00p | 53.78p | 54.50p | 221662 |
04/04/2023 | 54.50p | 56.00p | 53.00p | 54.50p | 18686 |
03/04/2023 | 54.50p | 56.00p | 53.00p | 54.50p | 18420 |
31/03/2023 | 54.50p | 55.50p | 53.00p | 54.50p | 19168 |
30/03/2023 | 56.50p | 56.50p | 53.00p | 53.50p | 76389 |
29/03/2023 | 57.00p | 58.50p | 53.00p | 56.50p | 18417 |
28/03/2023 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/03/2023 | 57.00p | 58.50p | 57.00p | 57.00p | 18915 |
24/03/2023 | 56.50p | 58.50p | 56.50p | 57.00p | 83106 |
23/03/2023 | 56.50p | 58.00p | 56.50p | 56.50p | 3 |
22/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
21/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
20/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
17/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
16/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
15/03/2023 | 56.50p | 58.00p | 55.00p | 56.50p | 10246 |
14/03/2023 | 56.50p | 58.00p | 56.50p | 56.50p | 1008 |
13/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
10/03/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 4232 |
09/03/2023 | 56.50p | 58.00p | 54.50p | 54.50p | 64391 |
08/03/2023 | 56.50p | 56.50p | 56.25p | 56.50p | 85274 |
07/03/2023 | 56.50p | 57.50p | 56.25p | 56.50p | 1910011 |
06/03/2023 | 56.50p | 56.50p | 54.00p | 56.50p | 8774 |
03/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/03/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
01/03/2023 | 56.50p | 56.50p | 54.50p | 56.50p | 9230 |
28/02/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 12958 |
27/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
24/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
23/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
22/02/2023 | 56.50p | 56.50p | 54.00p | 56.50p | 20181 |
21/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
20/02/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 18020 |
17/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
16/02/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 9111 |
15/02/2023 | 56.50p | 57.50p | 56.50p | 56.50p | 3478 |
14/02/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 7240 |
13/02/2023 | 56.50p | 57.18p | 56.50p | 56.50p | 2016869 |
10/02/2023 | 56.50p | 58.00p | 55.00p | 56.50p | 26417 |
09/02/2023 | 56.50p | 58.00p | 55.00p | 57.50p | 125876 |
08/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
07/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
06/02/2023 | 56.50p | 57.75p | 56.50p | 56.50p | 3448 |
03/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/02/2023 | 56.50p | 57.50p | 54.00p | 56.50p | 16625 |
01/02/2023 | 59.00p | 60.50p | 55.50p | 60.00p | 70779 |
31/01/2023 | 59.00p | 60.50p | 55.50p | 59.00p | 27305 |
30/01/2023 | 59.50p | 60.50p | 55.50p | 59.00p | 28638 |
27/01/2023 | 59.50p | 61.00p | 59.50p | 59.50p | 33246 |
26/01/2023 | 59.50p | 59.50p | 55.50p | 59.50p | 10548 |
25/01/2023 | 59.50p | 61.00p | 59.50p | 59.50p | 246 |
24/01/2023 | 59.50p | 59.50p | 55.50p | 59.50p | 36313 |
23/01/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
20/01/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
19/01/2023 | 59.50p | 61.00p | 57.00p | 59.50p | 3664 |
18/01/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
17/01/2023 | 59.50p | 59.50p | 57.00p | 59.50p | 13020 |
16/01/2023 | 59.50p | 61.00p | 57.50p | 59.50p | 30509 |
13/01/2023 | 59.50p | 61.00p | 59.50p | 59.50p | 2110 |
12/01/2023 | 59.50p | 61.00p | 59.50p | 59.50p | 1000 |
11/01/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
10/01/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
09/01/2023 | 59.50p | 59.50p | 58.00p | 59.50p | 15423 |
06/01/2023 | 59.50p | 59.50p | 58.00p | 59.50p | 4000 |
05/01/2023 | 59.50p | 61.00p | 59.50p | 59.50p | 10936 |
04/01/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
03/01/2023 | 59.50p | 61.00p | 59.50p | 59.50p | 8146 |
30/12/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
29/12/2022 | 59.50p | 59.96p | 59.46p | 59.50p | 507041 |
28/12/2022 | 59.50p | 59.50p | 58.00p | 59.50p | 1329 |
23/12/2022 | 59.50p | 59.50p | 58.00p | 59.50p | 195 |
22/12/2022 | 59.50p | 61.00p | 59.50p | 59.50p | 725 |
21/12/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
20/12/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
19/12/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
16/12/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
15/12/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
14/12/2022 | 59.50p | 59.50p | 58.00p | 59.50p | 5413 |
13/12/2022 | 59.50p | 59.50p | 58.00p | 59.50p | 65889 |
12/12/2022 | 59.50p | 59.96p | 59.46p | 59.50p | 2720035 |
09/12/2022 | 59.50p | 61.00p | 58.00p | 59.50p | 15393 |
08/12/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
07/12/2022 | 57.00p | 60.50p | 57.00p | 59.50p | 9640 |
06/12/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 39590 |
05/12/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/12/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/12/2022 | 57.00p | 58.50p | 55.50p | 57.00p | 1230 |
30/11/2022 | 57.00p | 58.50p | 57.00p | 57.00p | 13 |
29/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/11/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 150 |
25/11/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 1300 |
24/11/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 40060 |
23/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
17/11/2022 | 57.00p | 57.00p | 54.50p | 57.00p | 37453 |
16/11/2022 | 57.00p | 57.00p | 55.00p | 57.00p | 24593 |
15/11/2022 | 57.00p | 58.50p | 57.00p | 57.00p | 169 |
14/11/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 1694 |
11/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/11/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 3164 |
08/11/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 4263 |
07/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/11/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
31/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/10/2022 | 57.00p | 58.50p | 57.00p | 57.00p | 8494 |
27/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/10/2022 | 57.00p | 57.00p | 54.00p | 57.00p | 5156 |
21/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/10/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/10/2022 | 57.50p | 58.50p | 55.00p | 58.50p | 8049 |
*Close Price adjusted for both dividends and splits