Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/05/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/05/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/04/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 3533 |
29/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/04/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 39 |
25/04/2024 | 70.00p | 71.50p | 68.50p | 70.00p | 78 |
24/04/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 3496 |
23/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/04/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 2401 |
19/04/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 1819 |
18/04/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 6094 |
17/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/04/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 175 |
12/04/2024 | 70.00p | 71.50p | 68.50p | 70.00p | 15512 |
11/04/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 2 |
10/04/2024 | 70.00p | 71.50p | 68.50p | 70.00p | 27333 |
09/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/04/2024 | 70.00p | 70.00p | 67.00p | 70.00p | 19 |
02/04/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/03/2024 | 70.00p | 71.50p | 68.50p | 70.00p | 74 |
27/03/2024 | 70.00p | 70.00p | 69.36p | 70.00p | 76535 |
26/03/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 2893 |
25/03/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 6944 |
22/03/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 9978 |
21/03/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/03/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 685 |
19/03/2024 | 70.00p | 71.50p | 69.00p | 71.50p | 78 |
18/03/2024 | 70.00p | 71.50p | 69.00p | 71.50p | 34 |
15/03/2024 | 70.00p | 71.50p | 70.00p | 71.50p | 1 |
14/03/2024 | 70.00p | 70.00p | 69.00p | 70.00p | 19 |
13/03/2024 | 70.00p | 71.50p | 68.50p | 70.00p | 2246 |
12/03/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 31638 |
11/03/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 8280 |
08/03/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 341 |
07/03/2024 | 70.00p | 70.00p | 69.36p | 70.00p | 306051 |
06/03/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 4736 |
05/03/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/03/2024 | 70.00p | 70.00p | 69.00p | 70.00p | 250 |
01/03/2024 | 70.00p | 71.00p | 69.00p | 71.00p | 16 |
29/02/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 6811 |
28/02/2024 | 70.00p | 71.50p | 68.50p | 71.50p | 1788 |
27/02/2024 | 69.00p | 71.50p | 67.50p | 70.00p | 15036 |
26/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
22/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/02/2024 | 69.00p | 69.00p | 67.50p | 69.00p | 276 |
19/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
16/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
15/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/02/2024 | 69.00p | 70.50p | 67.50p | 69.00p | 6790 |
13/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
12/02/2024 | 69.00p | 69.00p | 67.50p | 69.00p | 3596 |
09/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/02/2024 | 69.00p | 70.50p | 69.00p | 70.50p | 487 |
07/02/2024 | 69.00p | 70.00p | 69.00p | 69.00p | 0 |
06/02/2024 | 69.00p | 70.00p | 69.00p | 70.00p | 12 |
05/02/2024 | 69.00p | 70.50p | 69.00p | 69.00p | 2891 |
02/02/2024 | 69.00p | 70.50p | 69.00p | 69.00p | 2089 |
01/02/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/01/2024 | 69.00p | 70.00p | 69.00p | 69.00p | 5373 |
30/01/2024 | 69.00p | 70.00p | 69.00p | 69.00p | 45 |
29/01/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/01/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 1 |
25/01/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/01/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/01/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
22/01/2024 | 69.00p | 69.00p | 67.50p | 69.00p | 1 |
19/01/2024 | 69.00p | 70.50p | 68.21p | 69.00p | 2488514 |
18/01/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
17/01/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
16/01/2024 | 69.00p | 70.50p | 69.00p | 69.00p | 4207 |
15/01/2024 | 67.50p | 69.00p | 67.50p | 69.00p | 5935 |
12/01/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
11/01/2024 | 67.50p | 69.00p | 66.00p | 67.50p | 5135 |
10/01/2024 | 67.50p | 67.50p | 66.00p | 67.50p | 3688 |
09/01/2024 | 67.50p | 67.50p | 66.00p | 67.50p | 12835 |
08/01/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
05/01/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
04/01/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/01/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 169 |
02/01/2024 | 67.00p | 70.00p | 66.00p | 70.00p | 6353 |
29/12/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/12/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
27/12/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
22/12/2023 | 67.00p | 70.00p | 65.50p | 67.00p | 29036 |
21/12/2023 | 67.00p | 68.50p | 65.50p | 67.00p | 129 |
20/12/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 3657 |
19/12/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
18/12/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 170 |
15/12/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
14/12/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 2025 |
13/12/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 10612 |
12/12/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 7277 |
11/12/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 6099 |
08/12/2023 | 67.00p | 68.50p | 65.50p | 65.50p | 443 |
07/12/2023 | 67.00p | 70.00p | 65.50p | 67.00p | 15112 |
06/12/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
05/12/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
04/12/2023 | 67.00p | 68.50p | 65.50p | 67.00p | 7016 |
01/12/2023 | 67.00p | 68.50p | 65.50p | 67.00p | 2045 |
30/11/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 270 |
29/11/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 2896 |
27/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 1409 |
24/11/2023 | 67.00p | 70.00p | 67.00p | 67.00p | 112 |
23/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
22/11/2023 | 67.00p | 68.50p | 65.50p | 68.50p | 5493 |
21/11/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 34165 |
20/11/2023 | 67.00p | 68.50p | 65.50p | 68.50p | 3849 |
17/11/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
16/11/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 26227 |
15/11/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 7774 |
14/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 2896 |
13/11/2023 | 67.50p | 67.50p | 66.00p | 67.00p | 14084 |
10/11/2023 | 67.00p | 69.00p | 67.00p | 67.50p | 13957 |
09/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 875 |
08/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 1838 |
07/11/2023 | 67.00p | 68.50p | 65.50p | 68.50p | 9461 |
06/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 5255 |
03/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 138 |
02/11/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 1446 |
01/11/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
31/10/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
30/10/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 3739 |
27/10/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
26/10/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
25/10/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
24/10/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 24 |
23/10/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
20/10/2023 | 67.00p | 68.50p | 67.00p | 68.50p | 40 |
19/10/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
18/10/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
17/10/2023 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
16/10/2023 | 67.00p | 68.50p | 65.50p | 68.50p | 7711 |
13/10/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
12/10/2023 | 67.00p | 67.00p | 65.50p | 67.00p | 3738 |
11/10/2023 | 67.00p | 67.00p | 65.55p | 67.00p | 8454 |
10/10/2023 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
09/10/2023 | 67.00p | 68.50p | 65.55p | 67.00p | 9824 |
06/10/2023 | 74.00p | 74.00p | 72.55p | 74.00p | 5000 |
05/10/2023 | 74.00p | 74.00p | 72.55p | 74.00p | 705 |
04/10/2023 | 73.50p | 75.00p | 73.50p | 74.00p | 9454 |
03/10/2023 | 73.50p | 75.00p | 73.50p | 73.50p | 14633 |
02/10/2023 | 73.50p | 75.00p | 73.00p | 73.50p | 3955 |
29/09/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 3132 |
28/09/2023 | 73.50p | 75.00p | 72.00p | 73.50p | 2654 |
27/09/2023 | 73.50p | 75.00p | 73.50p | 73.50p | 13 |
26/09/2023 | 73.50p | 73.50p | 72.97p | 73.50p | 492813 |
25/09/2023 | 73.50p | 75.00p | 73.50p | 73.50p | 2 |
22/09/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
21/09/2023 | 73.50p | 73.75p | 73.50p | 73.50p | 700 |
20/09/2023 | 72.50p | 75.00p | 71.00p | 73.50p | 6484 |
19/09/2023 | 72.00p | 73.50p | 70.50p | 72.50p | 3167 |
18/09/2023 | 72.00p | 72.00p | 70.50p | 72.00p | 9883 |
15/09/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
14/09/2023 | 72.00p | 72.00p | 70.50p | 72.00p | 1923 |
13/09/2023 | 72.00p | 72.00p | 70.50p | 72.00p | 5594 |
12/09/2023 | 72.00p | 73.50p | 70.50p | 72.50p | 9674 |
11/09/2023 | 72.00p | 73.50p | 72.00p | 72.00p | 3000 |
08/09/2023 | 72.00p | 73.50p | 72.00p | 72.00p | 3000 |
07/09/2023 | 72.00p | 73.50p | 72.00p | 72.00p | 170 |
06/09/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
05/09/2023 | 72.00p | 72.00p | 70.50p | 72.00p | 12151 |
04/09/2023 | 72.00p | 73.50p | 72.00p | 72.00p | 4166 |
01/09/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
31/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
30/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
29/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
25/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
24/08/2023 | 72.00p | 73.50p | 70.50p | 72.00p | 147 |
23/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
22/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
21/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
18/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
17/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
16/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
15/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
14/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
11/08/2023 | 72.00p | 73.50p | 72.00p | 72.00p | 3884 |
10/08/2023 | 72.00p | 73.50p | 72.00p | 72.00p | 4081 |
09/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
08/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
07/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
04/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
03/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
02/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
01/08/2023 | 72.00p | 73.50p | 70.50p | 72.00p | 6580 |
31/07/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
28/07/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
27/07/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
26/07/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
25/07/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
24/07/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
21/07/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
*Close Price adjusted for both dividends and splits