Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 167.50p | 167.50p | 157.50p | 160.00p | 13928 |
18/07/2023 | 167.50p | 167.50p | 160.00p | 167.50p | 3141 |
17/07/2023 | 162.50p | 170.00p | 162.00p | 167.50p | 7451 |
14/07/2023 | 162.50p | 167.00p | 160.25p | 162.50p | 2493 |
13/07/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 90 |
12/07/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 11240 |
11/07/2023 | 160.00p | 164.00p | 160.00p | 162.50p | 603 |
10/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
07/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
06/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
05/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
04/07/2023 | 170.00p | 172.00p | 160.00p | 160.00p | 2375 |
03/07/2023 | 170.00p | 171.36p | 170.00p | 170.00p | 0 |
30/06/2023 | 172.50p | 172.50p | 170.00p | 170.00p | 520 |
29/06/2023 | 172.50p | 172.50p | 171.36p | 172.50p | 0 |
28/06/2023 | 172.50p | 172.50p | 171.36p | 172.50p | 0 |
27/06/2023 | 172.50p | 173.50p | 172.50p | 172.50p | 1000 |
26/06/2023 | 172.50p | 172.50p | 171.36p | 172.50p | 0 |
23/06/2023 | 175.00p | 177.78p | 170.00p | 172.50p | 4200 |
22/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
21/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
20/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
19/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
16/06/2023 | 175.00p | 176.63p | 175.00p | 175.00p | 2000 |
15/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
14/06/2023 | 175.00p | 175.00p | 172.00p | 175.00p | 18374 |
13/06/2023 | 175.00p | 175.00p | 170.00p | 175.00p | 18 |
12/06/2023 | 175.00p | 175.00p | 175.00p | 175.00p | 507 |
09/06/2023 | 175.00p | 177.00p | 175.00p | 175.00p | 2255 |
08/06/2023 | 177.50p | 177.50p | 175.00p | 175.00p | 7824 |
07/06/2023 | 175.00p | 177.50p | 170.00p | 172.00p | 22106 |
06/06/2023 | 175.00p | 180.00p | 170.00p | 172.00p | 344902 |
05/06/2023 | 175.00p | 180.00p | 175.00p | 175.00p | 41 |
02/06/2023 | 170.00p | 180.00p | 170.00p | 175.00p | 15553 |
01/06/2023 | 170.00p | 175.00p | 170.00p | 170.00p | 2500 |
31/05/2023 | 170.00p | 175.00p | 167.60p | 170.00p | 20570 |
30/05/2023 | 170.00p | 170.00p | 166.75p | 170.00p | 48095 |
26/05/2023 | 165.00p | 170.00p | 160.00p | 167.50p | 18958 |
25/05/2023 | 172.50p | 172.50p | 170.00p | 172.50p | 3548 |
24/05/2023 | 172.50p | 172.50p | 170.00p | 172.50p | 10418 |
23/05/2023 | 172.50p | 172.50p | 171.82p | 172.50p | 0 |
22/05/2023 | 172.50p | 175.00p | 170.00p | 172.50p | 4103 |
19/05/2023 | 167.50p | 175.00p | 163.50p | 172.50p | 10863 |
18/05/2023 | 160.00p | 167.50p | 160.00p | 167.50p | 11406 |
17/05/2023 | 160.00p | 163.00p | 160.00p | 160.00p | 2000 |
16/05/2023 | 160.00p | 160.30p | 155.00p | 160.00p | 48000 |
15/05/2023 | 160.00p | 160.48p | 160.00p | 160.00p | 3000 |
12/05/2023 | 160.00p | 160.75p | 160.00p | 160.00p | 2500 |
11/05/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 5000 |
10/05/2023 | 158.50p | 161.00p | 158.50p | 160.00p | 4188 |
09/05/2023 | 158.50p | 159.20p | 158.50p | 158.50p | 1865 |
05/05/2023 | 158.50p | 158.50p | 156.00p | 158.50p | 11933 |
04/05/2023 | 159.00p | 160.00p | 155.25p | 158.50p | 16262 |
03/05/2023 | 159.00p | 160.00p | 155.24p | 159.00p | 4760 |
02/05/2023 | 159.00p | 159.00p | 155.26p | 159.00p | 1424 |
28/04/2023 | 159.00p | 159.00p | 157.00p | 159.00p | 7974 |
27/04/2023 | 159.00p | 159.57p | 159.00p | 159.00p | 0 |
26/04/2023 | 159.00p | 161.50p | 159.00p | 159.00p | 16189 |
25/04/2023 | 160.00p | 161.50p | 159.00p | 159.00p | 5206 |
24/04/2023 | 160.00p | 163.00p | 160.00p | 160.00p | 0 |
21/04/2023 | 162.50p | 162.50p | 158.34p | 160.00p | 2699 |
20/04/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
19/04/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 1000 |
18/04/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
17/04/2023 | 162.50p | 164.50p | 162.50p | 162.50p | 3039 |
14/04/2023 | 162.50p | 162.50p | 160.75p | 162.50p | 1000 |
13/04/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
12/04/2023 | 162.50p | 164.50p | 162.50p | 162.50p | 386 |
11/04/2023 | 162.50p | 165.00p | 160.50p | 162.50p | 180 |
06/04/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 105166 |
05/04/2023 | 162.50p | 164.25p | 162.50p | 162.50p | 1061 |
04/04/2023 | 162.50p | 163.50p | 161.00p | 162.50p | 6271 |
03/04/2023 | 162.50p | 162.50p | 160.50p | 162.50p | 3488 |
31/03/2023 | 162.50p | 163.75p | 162.50p | 162.50p | 0 |
30/03/2023 | 162.50p | 162.50p | 162.00p | 162.50p | 1300 |
29/03/2023 | 160.00p | 163.00p | 160.00p | 162.50p | 7528 |
28/03/2023 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
27/03/2023 | 157.50p | 160.00p | 157.00p | 160.00p | 5850 |
24/03/2023 | 157.50p | 165.00p | 157.50p | 157.50p | 6740 |
23/03/2023 | 157.50p | 165.00p | 157.50p | 157.50p | 10000 |
22/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 5000 |
21/03/2023 | 162.50p | 162.50p | 150.00p | 157.50p | 3000 |
20/03/2023 | 162.50p | 165.00p | 160.00p | 162.50p | 0 |
17/03/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
16/03/2023 | 165.00p | 165.00p | 156.00p | 162.50p | 4750 |
15/03/2023 | 165.00p | 165.00p | 155.00p | 165.00p | 48684 |
14/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
13/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
10/03/2023 | 165.00p | 168.00p | 165.00p | 165.00p | 59760 |
09/03/2023 | 162.50p | 165.00p | 159.00p | 165.00p | 7221 |
08/03/2023 | 160.00p | 165.00p | 160.00p | 162.50p | 3088 |
07/03/2023 | 160.00p | 165.00p | 160.00p | 160.00p | 7185 |
06/03/2023 | 160.00p | 162.50p | 160.00p | 160.00p | 1436 |
03/03/2023 | 160.00p | 161.67p | 160.00p | 160.00p | 0 |
02/03/2023 | 160.00p | 161.67p | 160.00p | 160.00p | 0 |
01/03/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 16850 |
28/02/2023 | 160.00p | 160.00p | 158.33p | 160.00p | 0 |
27/02/2023 | 160.00p | 165.00p | 160.00p | 160.00p | 3425 |
24/02/2023 | 165.00p | 165.00p | 160.00p | 160.00p | 2294 |
23/02/2023 | 156.00p | 160.00p | 156.00p | 160.00p | 0 |
22/02/2023 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
21/02/2023 | 153.50p | 156.10p | 153.50p | 156.00p | 2444 |
20/02/2023 | 152.50p | 166.85p | 145.00p | 153.50p | 9227 |
17/02/2023 | 149.00p | 152.50p | 145.00p | 152.50p | 8964 |
16/02/2023 | 146.50p | 153.00p | 146.50p | 149.00p | 17630 |
15/02/2023 | 156.50p | 156.50p | 146.50p | 146.50p | 32129 |
14/02/2023 | 156.50p | 159.00p | 153.00p | 156.50p | 3182 |
13/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 18370 |
10/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
09/02/2023 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
08/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
07/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
06/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 2900 |
03/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 3578 |
02/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
01/02/2023 | 161.50p | 161.50p | 153.00p | 156.50p | 1051 |
31/01/2023 | 155.00p | 161.50p | 155.00p | 161.50p | 16000 |
30/01/2023 | 162.50p | 162.50p | 155.00p | 157.50p | 9780 |
27/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1000 |
26/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
25/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1000 |
24/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1000 |
23/01/2023 | 160.00p | 162.50p | 155.00p | 162.50p | 25031 |
20/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1500 |
19/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 3930 |
18/01/2023 | 162.50p | 162.50p | 156.00p | 162.50p | 7841 |
17/01/2023 | 162.50p | 165.00p | 155.00p | 162.50p | 7190 |
16/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 3030 |
13/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
12/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
11/01/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 4119 |
10/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
09/01/2023 | 162.50p | 162.50p | 157.00p | 162.50p | 4 |
06/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
05/01/2023 | 163.50p | 163.50p | 162.50p | 162.50p | 2100 |
04/01/2023 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
03/01/2023 | 163.50p | 163.50p | 155.02p | 163.50p | 17178 |
30/12/2022 | 163.50p | 163.50p | 158.00p | 163.50p | 5000 |
29/12/2022 | 158.50p | 162.00p | 157.00p | 162.00p | 14500 |
28/12/2022 | 157.50p | 159.00p | 157.45p | 158.50p | 13000 |
23/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
22/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
21/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
20/12/2022 | 157.50p | 157.50p | 155.60p | 157.50p | 5634 |
19/12/2022 | 157.50p | 157.50p | 155.00p | 157.50p | 500 |
16/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
15/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
14/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
13/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
12/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
09/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
08/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
07/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
06/12/2022 | 150.00p | 158.33p | 157.50p | 157.50p | 0 |
05/12/2022 | 157.50p | 157.50p | 155.75p | 157.50p | 3077 |
02/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
01/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
30/11/2022 | 157.50p | 157.50p | 155.00p | 157.50p | 156 |
29/11/2022 | 156.50p | 157.50p | 155.10p | 157.50p | 13671 |
28/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
25/11/2022 | 156.50p | 156.50p | 155.10p | 156.50p | 6447 |
24/11/2022 | 156.50p | 156.50p | 153.70p | 156.50p | 3253 |
23/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
22/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 571 |
21/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
18/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
17/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
16/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
15/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
14/11/2022 | 156.50p | 156.50p | 154.40p | 156.50p | 1878 |
11/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
10/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
09/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 236 |
08/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 1584 |
07/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
04/11/2022 | 156.50p | 156.50p | 151.00p | 156.50p | 15000 |
03/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
02/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
01/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
31/10/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
28/10/2022 | 156.50p | 156.50p | 155.80p | 156.50p | 10000 |
27/10/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 165 |
26/10/2022 | 156.50p | 156.50p | 155.33p | 156.50p | 0 |
25/10/2022 | 155.00p | 156.50p | 155.00p | 156.50p | 3205 |
24/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
21/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
20/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
19/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
18/10/2022 | 155.00p | 157.00p | 151.00p | 155.00p | 1404 |
17/10/2022 | 155.00p | 155.00p | 151.00p | 155.00p | 1400 |
14/10/2022 | 155.00p | 155.00p | 151.00p | 155.00p | 1863 |
13/10/2022 | 152.50p | 155.00p | 151.00p | 155.00p | 1800 |
12/10/2022 | 152.50p | 152.50p | 149.00p | 152.50p | 3360 |
11/10/2022 | 152.50p | 152.50p | 149.05p | 152.50p | 1200 |
10/10/2022 | 149.00p | 152.50p | 149.00p | 152.50p | 1771 |
07/10/2022 | 149.00p | 149.00p | 149.00p | 149.00p | 2363 |
06/10/2022 | 149.00p | 149.00p | 148.45p | 149.00p | 4040 |
05/10/2022 | 149.00p | 157.00p | 147.42p | 149.00p | 12638 |
04/10/2022 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
03/10/2022 | 150.00p | 152.00p | 145.00p | 149.00p | 7345 |
*Close Price adjusted for both dividends and splits