Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2024 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
10/05/2024 | 61.50p | 61.50p | 60.00p | 61.00p | 2345 |
09/05/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
08/05/2024 | 61.50p | 61.50p | 60.75p | 61.50p | 30552 |
07/05/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
03/05/2024 | 61.50p | 63.00p | 61.50p | 61.50p | 31586 |
02/05/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
01/05/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
30/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
29/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
26/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
25/04/2024 | 61.50p | 61.50p | 60.70p | 61.50p | 114338 |
24/04/2024 | 61.50p | 61.50p | 60.00p | 61.50p | 6555 |
23/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/04/2024 | 61.50p | 61.50p | 59.00p | 61.50p | 7783 |
19/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
18/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
17/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/04/2024 | 61.50p | 61.50p | 60.00p | 61.50p | 51 |
15/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
12/04/2024 | 61.50p | 61.50p | 59.00p | 61.50p | 7636 |
11/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
10/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
09/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
08/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
05/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
04/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
03/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
02/04/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
28/03/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
27/03/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
26/03/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
25/03/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/03/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/03/2024 | 61.50p | 62.10p | 61.50p | 61.50p | 224165 |
20/03/2024 | 60.50p | 60.50p | 60.50p | 61.50p | 0 |
19/03/2024 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
18/03/2024 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
15/03/2024 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
14/03/2024 | 59.00p | 60.50p | 59.00p | 60.50p | 0 |
13/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
12/03/2024 | 59.00p | 59.00p | 57.50p | 59.00p | 6172 |
11/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
07/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
06/03/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
05/03/2024 | 59.50p | 59.50p | 57.00p | 59.00p | 38222 |
04/03/2024 | 59.50p | 59.50p | 57.00p | 59.50p | 1583 |
01/03/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
29/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
28/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
27/02/2024 | 59.50p | 59.50p | 57.00p | 59.50p | 3776 |
26/02/2024 | 59.50p | 59.50p | 58.00p | 59.50p | 4 |
23/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
22/02/2024 | 59.50p | 60.00p | 59.50p | 59.50p | 59467 |
21/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
20/02/2024 | 59.50p | 59.50p | 58.00p | 59.50p | 800 |
19/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
16/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
15/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
14/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
13/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
12/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
09/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
08/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
07/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
06/02/2024 | 59.50p | 60.75p | 59.50p | 59.50p | 2614 |
05/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
02/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
01/02/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
31/01/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
30/01/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
29/01/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
26/01/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
25/01/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
24/01/2024 | 60.00p | 60.00p | 58.00p | 59.50p | 1393 |
23/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
22/01/2024 | 60.00p | 61.50p | 58.50p | 60.00p | 26224 |
19/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
18/01/2024 | 60.00p | 60.00p | 59.90p | 60.00p | 366003 |
17/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/01/2024 | 60.00p | 61.50p | 60.00p | 60.00p | 563 |
15/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
12/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
11/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
10/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
09/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
05/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
04/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
03/01/2024 | 60.00p | 60.00p | 58.50p | 60.00p | 5 |
02/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
29/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
28/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
27/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
22/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
21/12/2023 | 59.50p | 61.50p | 59.50p | 60.00p | 0 |
20/12/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
19/12/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
18/12/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
15/12/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
14/12/2023 | 61.50p | 61.50p | 61.30p | 61.50p | 51727 |
13/12/2023 | 62.00p | 63.00p | 61.50p | 61.50p | 1612 |
12/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
11/12/2023 | 62.00p | 62.00p | 60.50p | 62.00p | 9771 |
08/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
07/12/2023 | 61.50p | 63.00p | 61.50p | 62.00p | 5000 |
06/12/2023 | 61.50p | 63.00p | 61.50p | 61.50p | 1000 |
05/12/2023 | 61.50p | 63.00p | 61.50p | 61.50p | 6643 |
04/12/2023 | 61.50p | 63.00p | 61.50p | 61.50p | 3948 |
01/12/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
30/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
29/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
28/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
27/11/2023 | 61.50p | 63.00p | 61.50p | 61.50p | 773 |
24/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
23/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/11/2023 | 60.50p | 61.50p | 60.50p | 61.50p | 0 |
20/11/2023 | 60.50p | 60.50p | 58.00p | 60.50p | 10775 |
17/11/2023 | 60.50p | 62.00p | 60.50p | 60.50p | 4805 |
16/11/2023 | 60.50p | 60.50p | 60.40p | 60.50p | 165035 |
15/11/2023 | 60.00p | 60.50p | 60.00p | 60.50p | 6385 |
14/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
13/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
10/11/2023 | 60.00p | 61.50p | 60.00p | 60.00p | 2500 |
09/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/11/2023 | 59.00p | 60.00p | 59.00p | 60.00p | 0 |
07/11/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
06/11/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
03/11/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
02/11/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
01/11/2023 | 59.00p | 59.00p | 58.50p | 59.00p | 0 |
31/10/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
30/10/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
27/10/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
26/10/2023 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
25/10/2023 | 60.50p | 60.50p | 59.00p | 59.00p | 820 |
24/10/2023 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
23/10/2023 | 60.50p | 62.00p | 60.50p | 60.50p | 158 |
20/10/2023 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
19/10/2023 | 60.50p | 60.50p | 59.90p | 60.50p | 95205 |
18/10/2023 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
17/10/2023 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
16/10/2023 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
13/10/2023 | 61.00p | 62.00p | 59.50p | 60.50p | 5060 |
12/10/2023 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
11/10/2023 | 63.00p | 63.00p | 61.00p | 61.00p | 0 |
10/10/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
09/10/2023 | 63.00p | 63.00p | 61.50p | 63.00p | 555 |
06/10/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/10/2023 | 63.50p | 63.50p | 62.00p | 63.50p | 583 |
04/10/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
03/10/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
02/10/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
29/09/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
28/09/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
27/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
26/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
25/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
22/09/2023 | 64.50p | 66.00p | 64.50p | 64.50p | 148 |
21/09/2023 | 64.50p | 64.50p | 64.10p | 64.50p | 65474 |
20/09/2023 | 64.50p | 64.50p | 63.00p | 64.50p | 9786 |
19/09/2023 | 65.00p | 66.50p | 64.50p | 64.50p | 2977 |
18/09/2023 | 65.00p | 65.00p | 63.50p | 65.00p | 104 |
15/09/2023 | 65.00p | 65.00p | 64.50p | 65.00p | 0 |
14/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
13/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
12/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
11/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
08/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
07/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
06/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
05/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
04/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
01/09/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
31/08/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/08/2023 | 66.00p | 66.00p | 63.00p | 64.50p | 52 |
29/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
25/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
24/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
23/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
22/08/2023 | 66.00p | 67.50p | 66.00p | 66.00p | 71 |
21/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
18/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
17/08/2023 | 66.00p | 66.00p | 65.70p | 66.00p | 30342 |
16/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
15/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
14/08/2023 | 66.00p | 67.00p | 66.00p | 66.00p | 572 |
11/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
10/08/2023 | 66.00p | 67.50p | 66.00p | 66.00p | 20 |
09/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
08/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
07/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
04/08/2023 | 66.00p | 66.00p | 64.50p | 66.00p | 1308 |
03/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
02/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
01/08/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
31/07/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
28/07/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
*Close Price adjusted for both dividends and splits