Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
01/08/2023 | 56.50p | 57.20p | 56.50p | 56.50p | 600 |
31/07/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
28/07/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
27/07/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
26/07/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
25/07/2023 | 57.00p | 57.00p | 54.50p | 56.50p | 2500 |
24/07/2023 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/07/2023 | 57.00p | 57.70p | 57.00p | 57.00p | 344 |
20/07/2023 | 57.75p | 59.00p | 57.00p | 57.00p | 0 |
19/07/2023 | 59.00p | 59.70p | 59.00p | 59.00p | 1000 |
18/07/2023 | 59.50p | 59.50p | 56.50p | 59.00p | 14146 |
17/07/2023 | 59.50p | 60.25p | 59.50p | 59.50p | 3400 |
14/07/2023 | 59.50p | 59.50p | 57.00p | 59.50p | 1919 |
13/07/2023 | 59.50p | 60.25p | 58.50p | 59.50p | 372468 |
12/07/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
11/07/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
10/07/2023 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
07/07/2023 | 59.50p | 59.50p | 58.03p | 59.50p | 13000 |
06/07/2023 | 60.00p | 60.00p | 58.03p | 59.50p | 7299 |
05/07/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
04/07/2023 | 60.00p | 60.54p | 60.00p | 60.00p | 6557 |
03/07/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
30/06/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
29/06/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
28/06/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
27/06/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
26/06/2023 | 60.00p | 60.00p | 58.50p | 60.00p | 10884 |
23/06/2023 | 60.00p | 60.00p | 58.50p | 60.00p | 6482 |
22/06/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
21/06/2023 | 59.75p | 60.00p | 59.75p | 60.00p | 0 |
20/06/2023 | 59.75p | 59.75p | 59.75p | 59.75p | 0 |
19/06/2023 | 59.75p | 59.75p | 58.50p | 59.75p | 12038 |
16/06/2023 | 58.25p | 59.75p | 58.25p | 59.75p | 1000 |
15/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
14/06/2023 | 56.50p | 56.50p | 54.00p | 56.50p | 3597 |
13/06/2023 | 56.50p | 56.50p | 54.00p | 56.50p | 4006 |
12/06/2023 | 56.50p | 56.50p | 56.08p | 56.50p | 3750 |
09/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
08/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
07/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
06/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
05/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
01/06/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
31/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
30/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
26/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
25/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
24/05/2023 | 56.50p | 56.50p | 56.08p | 56.50p | 17250 |
23/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
22/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
19/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
18/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
17/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
16/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
15/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
12/05/2023 | 56.50p | 56.50p | 54.00p | 56.50p | 5720 |
11/05/2023 | 56.50p | 56.50p | 56.30p | 56.50p | 4000 |
10/05/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 486 |
09/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
05/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
04/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
03/05/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/05/2023 | 57.00p | 57.00p | 54.00p | 56.50p | 16905 |
28/04/2023 | 57.00p | 57.00p | 56.80p | 57.00p | 5141 |
27/04/2023 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
26/04/2023 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
25/04/2023 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
24/04/2023 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
21/04/2023 | 57.00p | 57.00p | 55.50p | 57.00p | 8199 |
20/04/2023 | 57.00p | 57.00p | 55.50p | 57.00p | 2938 |
19/04/2023 | 57.00p | 57.00p | 56.95p | 57.00p | 5231 |
18/04/2023 | 57.00p | 57.00p | 55.50p | 57.00p | 9687 |
17/04/2023 | 57.00p | 57.00p | 56.99p | 57.00p | 5227 |
14/04/2023 | 57.00p | 57.00p | 57.00p | 57.00p | 7500 |
13/04/2023 | 57.25p | 57.25p | 56.00p | 57.00p | 1459 |
12/04/2023 | 57.50p | 57.50p | 53.50p | 57.25p | 12000 |
11/04/2023 | 57.50p | 57.50p | 54.00p | 57.50p | 16661 |
06/04/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
05/04/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
04/04/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
03/04/2023 | 57.50p | 58.07p | 56.00p | 57.50p | 9477 |
31/03/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 12159 |
30/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
29/03/2023 | 57.50p | 57.50p | 54.00p | 57.50p | 8118 |
28/03/2023 | 57.50p | 57.50p | 56.69p | 57.50p | 182252 |
27/03/2023 | 57.50p | 58.00p | 56.00p | 57.50p | 7206 |
24/03/2023 | 57.50p | 58.07p | 56.00p | 57.50p | 22500 |
23/03/2023 | 57.50p | 58.07p | 56.00p | 57.50p | 17334 |
22/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
21/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
20/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
17/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
16/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
15/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
14/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
13/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
10/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
09/03/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 7663 |
08/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
07/03/2023 | 57.50p | 58.07p | 56.00p | 57.50p | 13200 |
06/03/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 35268 |
03/03/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 7892 |
02/03/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
01/03/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 10000 |
28/02/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 21569 |
27/02/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
24/02/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
23/02/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
22/02/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 18514 |
21/02/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 413641 |
20/02/2023 | 57.50p | 57.50p | 56.03p | 57.50p | 0 |
17/02/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
16/02/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
15/02/2023 | 57.50p | 57.50p | 56.03p | 57.50p | 5000 |
14/02/2023 | 57.50p | 57.50p | 56.03p | 57.50p | 4049 |
13/02/2023 | 58.00p | 58.00p | 57.50p | 57.50p | 12276 |
10/02/2023 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
09/02/2023 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
08/02/2023 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
07/02/2023 | 58.00p | 58.00p | 55.50p | 58.00p | 2500 |
06/02/2023 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
03/02/2023 | 58.00p | 58.57p | 58.00p | 58.00p | 1228 |
02/02/2023 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
01/02/2023 | 58.00p | 58.00p | 55.00p | 58.00p | 10644 |
31/01/2023 | 58.00p | 58.57p | 58.00p | 58.00p | 10000 |
30/01/2023 | 58.50p | 58.50p | 55.50p | 58.00p | 20247 |
27/01/2023 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
26/01/2023 | 58.50p | 58.50p | 56.00p | 58.50p | 2076 |
25/01/2023 | 58.50p | 58.50p | 56.00p | 58.50p | 2706 |
24/01/2023 | 58.50p | 59.07p | 58.50p | 58.50p | 10000 |
23/01/2023 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
20/01/2023 | 58.50p | 58.50p | 56.00p | 58.50p | 1225 |
19/01/2023 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
18/01/2023 | 58.50p | 58.50p | 56.00p | 58.50p | 3709 |
17/01/2023 | 58.50p | 59.07p | 56.00p | 58.50p | 20064 |
16/01/2023 | 58.50p | 59.07p | 58.50p | 58.50p | 1271 |
13/01/2023 | 58.50p | 59.07p | 56.00p | 58.50p | 8881 |
12/01/2023 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
11/01/2023 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
10/01/2023 | 58.50p | 58.50p | 56.00p | 58.50p | 20891 |
09/01/2023 | 58.50p | 58.50p | 57.03p | 58.50p | 9101 |
06/01/2023 | 58.50p | 58.50p | 57.13p | 58.50p | 1500 |
05/01/2023 | 58.50p | 59.07p | 57.20p | 58.50p | 9855 |
04/01/2023 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
03/01/2023 | 58.50p | 58.50p | 57.13p | 58.50p | 25461 |
30/12/2022 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
29/12/2022 | 58.50p | 58.50p | 57.13p | 58.50p | 1228 |
28/12/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 12452 |
23/12/2022 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
22/12/2022 | 58.50p | 59.07p | 58.50p | 58.50p | 320 |
21/12/2022 | 58.50p | 58.50p | 57.13p | 58.50p | 8475 |
20/12/2022 | 58.50p | 58.50p | 57.93p | 58.50p | 94265 |
19/12/2022 | 58.50p | 58.50p | 57.13p | 58.50p | 8500 |
16/12/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 31125 |
15/12/2022 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
14/12/2022 | 58.50p | 58.50p | 57.12p | 58.50p | 7000 |
13/12/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 4797 |
12/12/2022 | 58.50p | 59.07p | 58.50p | 58.50p | 8300 |
09/12/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 18119 |
08/12/2022 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
07/12/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
06/12/2022 | 60.00p | 60.38p | 60.00p | 60.00p | 18000 |
05/12/2022 | 60.00p | 60.00p | 59.00p | 60.00p | 40743 |
02/12/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
01/12/2022 | 60.00p | 60.00p | 59.00p | 60.00p | 819097 |
30/11/2022 | 60.00p | 60.38p | 60.00p | 60.00p | 227 |
29/11/2022 | 60.00p | 60.00p | 59.00p | 60.00p | 26354 |
28/11/2022 | 60.00p | 60.40p | 59.00p | 60.00p | 20750 |
25/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
24/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
22/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
21/11/2022 | 60.25p | 60.25p | 57.25p | 60.00p | 4785 |
18/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
17/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
15/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
14/11/2022 | 60.00p | 60.00p | 57.25p | 60.00p | 3249 |
11/11/2022 | 60.00p | 60.00p | 57.25p | 60.00p | 31003 |
10/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
09/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
07/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
04/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
03/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
02/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
01/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
31/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
28/10/2022 | 60.00p | 60.00p | 59.00p | 60.00p | 8289 |
27/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 171 |
26/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
25/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
24/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 315 |
21/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
20/10/2022 | 60.50p | 60.50p | 60.00p | 60.00p | 0 |
19/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
18/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
17/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
*Close Price adjusted for both dividends and splits