Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 695.00p | 700.00p | 671.00p | 695.00p | 879 |
01/08/2023 | 695.00p | 695.00p | 620.00p | 695.00p | 1000 |
31/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
28/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
27/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
26/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
25/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
24/07/2023 | 695.00p | 702.50p | 671.00p | 695.00p | 1022 |
21/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
20/07/2023 | 690.00p | 705.00p | 690.00p | 695.00p | 1282 |
19/07/2023 | 690.00p | 702.00p | 690.00p | 690.00p | 172 |
18/07/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 5000 |
17/07/2023 | 690.00p | 702.00p | 690.00p | 690.00p | 600 |
14/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
13/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
12/07/2023 | 690.00p | 704.00p | 690.00p | 690.00p | 1500 |
11/07/2023 | 690.00p | 690.00p | 661.00p | 690.00p | 20 |
10/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
07/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
06/07/2023 | 695.00p | 695.00p | 670.00p | 690.00p | 500 |
05/07/2023 | 740.00p | 740.00p | 680.00p | 695.00p | 1109 |
04/07/2023 | 740.00p | 740.00p | 701.00p | 710.00p | 127 |
03/07/2023 | 752.50p | 752.50p | 700.00p | 710.00p | 635 |
30/06/2023 | 752.50p | 752.50p | 726.00p | 752.50p | 47 |
29/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
28/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
27/06/2023 | 740.00p | 752.50p | 730.00p | 752.50p | 1431 |
26/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
23/06/2023 | 740.00p | 752.50p | 740.00p | 752.50p | 1000 |
22/06/2023 | 740.00p | 752.50p | 735.00p | 752.50p | 3000 |
21/06/2023 | 740.00p | 770.00p | 740.00p | 752.50p | 9 |
20/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
19/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
16/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
15/06/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
14/06/2023 | 752.50p | 752.50p | 726.00p | 752.50p | 189 |
13/06/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
12/06/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
09/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
08/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
07/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
06/06/2023 | 740.00p | 752.50p | 740.00p | 752.50p | 1000 |
05/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
02/06/2023 | 740.00p | 752.50p | 726.00p | 752.50p | 238 |
01/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
31/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
30/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
26/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
25/05/2023 | 752.50p | 752.50p | 731.00p | 752.50p | 1000 |
24/05/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
23/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
22/05/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
19/05/2023 | 752.50p | 780.00p | 750.00p | 752.50p | 10626 |
18/05/2023 | 740.00p | 780.00p | 740.00p | 752.50p | 2563 |
17/05/2023 | 752.50p | 779.00p | 752.50p | 752.50p | 12 |
16/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
15/05/2023 | 752.50p | 780.00p | 740.00p | 752.50p | 841 |
12/05/2023 | 752.50p | 780.00p | 731.00p | 752.50p | 182 |
11/05/2023 | 752.50p | 752.50p | 731.00p | 752.50p | 760 |
10/05/2023 | 752.50p | 759.38p | 740.00p | 752.50p | 0 |
09/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
05/05/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
04/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
03/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
02/05/2023 | 740.00p | 780.00p | 740.00p | 752.50p | 886 |
28/04/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
27/04/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
26/04/2023 | 752.50p | 775.00p | 752.50p | 752.50p | 1500 |
25/04/2023 | 752.50p | 782.56p | 731.00p | 752.50p | 776 |
24/04/2023 | 752.50p | 780.00p | 731.00p | 752.50p | 339 |
21/04/2023 | 740.00p | 780.00p | 740.00p | 752.50p | 64 |
20/04/2023 | 740.00p | 780.00p | 740.00p | 752.50p | 200 |
19/04/2023 | 755.00p | 780.00p | 741.00p | 752.50p | 750 |
18/04/2023 | 750.00p | 782.36p | 750.00p | 755.00p | 645 |
17/04/2023 | 755.00p | 780.00p | 755.00p | 755.00p | 127 |
14/04/2023 | 755.00p | 780.00p | 755.00p | 755.00p | 140 |
13/04/2023 | 755.00p | 780.00p | 755.00p | 755.00p | 5 |
12/04/2023 | 750.00p | 765.63p | 750.00p | 755.00p | 0 |
11/04/2023 | 755.00p | 780.00p | 755.00p | 755.00p | 739 |
06/04/2023 | 750.00p | 765.63p | 750.00p | 755.00p | 0 |
05/04/2023 | 757.50p | 757.50p | 750.00p | 755.00p | 7412 |
04/04/2023 | 770.00p | 770.00p | 740.00p | 757.50p | 25 |
03/04/2023 | 762.50p | 762.50p | 740.00p | 757.50p | 600 |
31/03/2023 | 770.00p | 770.00p | 730.00p | 762.50p | 2500 |
30/03/2023 | 770.00p | 770.00p | 756.36p | 770.00p | 0 |
29/03/2023 | 770.00p | 770.00p | 756.36p | 770.00p | 0 |
28/03/2023 | 780.00p | 780.00p | 756.36p | 770.00p | 0 |
27/03/2023 | 770.00p | 770.00p | 756.36p | 770.00p | 0 |
24/03/2023 | 780.00p | 770.77p | 756.36p | 770.00p | 0 |
23/03/2023 | 780.00p | 780.00p | 756.36p | 770.00p | 0 |
22/03/2023 | 780.00p | 770.77p | 756.36p | 770.00p | 0 |
21/03/2023 | 770.00p | 780.00p | 770.00p | 770.00p | 4 |
20/03/2023 | 785.00p | 785.00p | 760.00p | 770.00p | 136 |
17/03/2023 | 800.00p | 810.00p | 780.00p | 785.00p | 1266 |
16/03/2023 | 800.00p | 800.00p | 780.00p | 800.00p | 2193 |
15/03/2023 | 800.00p | 810.00p | 800.00p | 800.00p | 10 |
14/03/2023 | 800.00p | 813.75p | 800.00p | 800.00p | 0 |
13/03/2023 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
10/03/2023 | 800.00p | 810.00p | 800.00p | 800.00p | 385 |
09/03/2023 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
08/03/2023 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
07/03/2023 | 800.00p | 810.00p | 800.00p | 800.00p | 1000 |
06/03/2023 | 810.00p | 810.00p | 800.00p | 800.00p | 500 |
03/03/2023 | 805.00p | 810.00p | 805.00p | 810.00p | 1200 |
02/03/2023 | 810.00p | 810.00p | 781.00p | 805.00p | 1500 |
01/03/2023 | 810.00p | 823.75p | 810.00p | 810.00p | 0 |
28/02/2023 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
27/02/2023 | 810.00p | 823.75p | 810.00p | 810.00p | 0 |
24/02/2023 | 810.00p | 810.00p | 781.00p | 810.00p | 1158 |
23/02/2023 | 810.00p | 810.00p | 809.00p | 810.00p | 2005 |
22/02/2023 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
21/02/2023 | 810.00p | 810.00p | 809.00p | 810.00p | 370 |
20/02/2023 | 810.00p | 810.00p | 809.00p | 810.00p | 147 |
17/02/2023 | 810.00p | 810.00p | 781.00p | 810.00p | 390 |
16/02/2023 | 810.00p | 823.75p | 810.00p | 810.00p | 0 |
15/02/2023 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
14/02/2023 | 810.00p | 823.75p | 810.00p | 810.00p | 0 |
13/02/2023 | 830.00p | 831.25p | 810.00p | 810.00p | 0 |
10/02/2023 | 830.00p | 830.00p | 816.36p | 830.00p | 0 |
09/02/2023 | 840.00p | 840.00p | 830.00p | 830.00p | 1250 |
08/02/2023 | 840.00p | 840.00p | 840.00p | 840.00p | 1500 |
07/02/2023 | 840.00p | 840.00p | 835.00p | 840.00p | 0 |
06/02/2023 | 820.00p | 860.00p | 820.00p | 840.00p | 1163 |
03/02/2023 | 820.00p | 830.00p | 806.00p | 830.00p | 107 |
02/02/2023 | 830.00p | 850.00p | 806.00p | 830.00p | 993 |
01/02/2023 | 820.00p | 840.00p | 805.00p | 830.00p | 1500 |
31/01/2023 | 792.50p | 805.00p | 792.50p | 792.50p | 17 |
30/01/2023 | 752.50p | 849.27p | 752.50p | 792.50p | 5511 |
27/01/2023 | 700.00p | 752.50p | 700.00p | 752.50p | 2457 |
26/01/2023 | 700.00p | 720.00p | 700.00p | 700.00p | 1200 |
25/01/2023 | 685.00p | 700.00p | 685.00p | 700.00p | 1250 |
24/01/2023 | 660.00p | 700.00p | 660.00p | 685.00p | 3503 |
23/01/2023 | 665.00p | 690.00p | 645.00p | 670.00p | 5180 |
20/01/2023 | 660.00p | 660.00p | 636.36p | 650.00p | 0 |
19/01/2023 | 660.00p | 660.00p | 630.00p | 650.00p | 3000 |
18/01/2023 | 660.00p | 660.00p | 632.50p | 650.00p | 470 |
17/01/2023 | 660.00p | 660.00p | 632.50p | 650.00p | 448 |
16/01/2023 | 660.00p | 660.00p | 626.50p | 650.00p | 146 |
13/01/2023 | 660.00p | 679.00p | 650.00p | 650.00p | 404 |
12/01/2023 | 645.00p | 662.00p | 639.20p | 650.00p | 3490 |
11/01/2023 | 645.00p | 645.00p | 625.00p | 635.00p | 4468 |
10/01/2023 | 645.00p | 630.00p | 627.50p | 630.00p | 0 |
09/01/2023 | 645.00p | 645.00p | 627.50p | 630.00p | 0 |
06/01/2023 | 635.00p | 635.00p | 619.00p | 630.00p | 4000 |
05/01/2023 | 635.00p | 635.00p | 613.75p | 615.00p | 0 |
04/01/2023 | 635.00p | 635.00p | 615.00p | 615.00p | 1500 |
03/01/2023 | 625.00p | 625.00p | 615.00p | 615.00p | 1079 |
30/12/2022 | 625.00p | 625.00p | 607.50p | 610.00p | 0 |
29/12/2022 | 625.00p | 625.00p | 601.00p | 610.00p | 2083 |
28/12/2022 | 625.00p | 625.00p | 601.00p | 610.00p | 46 |
23/12/2022 | 625.00p | 625.00p | 607.50p | 610.00p | 0 |
22/12/2022 | 625.00p | 610.00p | 607.50p | 610.00p | 0 |
21/12/2022 | 615.00p | 620.00p | 600.00p | 610.00p | 5601 |
20/12/2022 | 615.00p | 630.00p | 615.00p | 630.00p | 2800 |
19/12/2022 | 615.00p | 635.00p | 611.00p | 625.00p | 3342 |
16/12/2022 | 615.00p | 631.25p | 625.00p | 625.00p | 0 |
15/12/2022 | 615.00p | 635.00p | 611.00p | 625.00p | 2651 |
14/12/2022 | 615.00p | 620.00p | 605.10p | 620.00p | 136 |
13/12/2022 | 615.00p | 630.00p | 615.00p | 620.00p | 158 |
12/12/2022 | 615.00p | 630.00p | 615.00p | 620.00p | 3133 |
09/12/2022 | 645.00p | 645.00p | 601.00p | 610.00p | 7732 |
08/12/2022 | 645.00p | 663.64p | 645.00p | 650.00p | 0 |
07/12/2022 | 645.00p | 659.90p | 645.00p | 650.00p | 74 |
06/12/2022 | 645.00p | 663.64p | 650.00p | 650.00p | 0 |
05/12/2022 | 645.00p | 650.00p | 620.00p | 650.00p | 1216 |
02/12/2022 | 645.00p | 650.00p | 620.00p | 650.00p | 1112 |
01/12/2022 | 655.00p | 655.00p | 630.00p | 655.00p | 199 |
30/11/2022 | 645.00p | 660.00p | 645.00p | 655.00p | 377 |
29/11/2022 | 645.00p | 661.25p | 645.00p | 655.00p | 0 |
28/11/2022 | 645.00p | 660.00p | 645.00p | 655.00p | 1290 |
25/11/2022 | 645.00p | 660.00p | 645.00p | 655.00p | 255 |
24/11/2022 | 645.00p | 660.00p | 645.00p | 655.00p | 344 |
23/11/2022 | 645.00p | 661.25p | 645.00p | 655.00p | 0 |
22/11/2022 | 645.00p | 655.00p | 635.00p | 655.00p | 301 |
21/11/2022 | 645.00p | 655.00p | 630.00p | 655.00p | 5992 |
18/11/2022 | 645.00p | 655.00p | 635.00p | 655.00p | 157 |
17/11/2022 | 645.00p | 655.00p | 645.00p | 655.00p | 5000 |
16/11/2022 | 645.00p | 668.00p | 645.00p | 655.00p | 873 |
15/11/2022 | 645.00p | 669.00p | 645.00p | 655.00p | 5984 |
14/11/2022 | 655.00p | 670.00p | 631.00p | 655.00p | 2548 |
11/11/2022 | 687.50p | 687.50p | 635.00p | 655.00p | 1453 |
10/11/2022 | 665.00p | 694.37p | 665.00p | 687.50p | 0 |
09/11/2022 | 692.50p | 694.37p | 692.50p | 692.50p | 0 |
08/11/2022 | 692.50p | 694.37p | 692.50p | 692.50p | 0 |
07/11/2022 | 685.00p | 706.87p | 685.00p | 692.50p | 0 |
04/11/2022 | 712.50p | 720.00p | 685.00p | 702.50p | 377 |
03/11/2022 | 705.00p | 712.50p | 686.00p | 712.50p | 731 |
02/11/2022 | 725.00p | 725.00p | 710.62p | 712.50p | 0 |
01/11/2022 | 722.50p | 722.50p | 690.00p | 717.50p | 1595 |
31/10/2022 | 722.50p | 722.50p | 702.00p | 722.50p | 151 |
28/10/2022 | 722.50p | 722.50p | 716.87p | 722.50p | 0 |
27/10/2022 | 722.50p | 722.50p | 716.87p | 722.50p | 0 |
26/10/2022 | 750.00p | 750.00p | 716.87p | 722.50p | 0 |
25/10/2022 | 722.50p | 722.50p | 716.87p | 722.50p | 0 |
24/10/2022 | 750.00p | 750.00p | 702.00p | 722.50p | 626 |
21/10/2022 | 750.00p | 750.00p | 722.50p | 722.50p | 2554 |
20/10/2022 | 722.50p | 732.00p | 722.50p | 722.50p | 232 |
19/10/2022 | 722.50p | 732.40p | 722.50p | 722.50p | 400 |
18/10/2022 | 722.50p | 732.50p | 722.50p | 722.50p | 136 |
17/10/2022 | 722.50p | 732.50p | 722.50p | 722.50p | 62 |
*Close Price adjusted for both dividends and splits