Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 295.00p | 320.00p | 290.00p | 315.00p | 462 |
19/07/2023 | 295.00p | 320.00p | 295.00p | 295.00p | 74 |
18/07/2023 | 275.00p | 320.00p | 270.00p | 295.00p | 6454 |
17/07/2023 | 285.00p | 285.00p | 250.00p | 275.00p | 7012 |
14/07/2023 | 295.00p | 295.00p | 260.00p | 295.00p | 4658 |
13/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
12/07/2023 | 295.00p | 320.00p | 295.00p | 295.00p | 4 |
11/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
10/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
07/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
06/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
05/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
04/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
03/07/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
30/06/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
29/06/2023 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
28/06/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
27/06/2023 | 305.00p | 330.00p | 280.00p | 305.00p | 360 |
26/06/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
23/06/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
22/06/2023 | 305.00p | 330.00p | 305.00p | 305.00p | 10 |
21/06/2023 | 310.00p | 336.00p | 277.00p | 305.00p | 6818 |
20/06/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
19/06/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
16/06/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
15/06/2023 | 300.00p | 320.00p | 300.00p | 310.00p | 500 |
14/06/2023 | 290.00p | 310.00p | 290.00p | 300.00p | 320 |
13/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
12/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
09/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
08/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
07/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
06/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
05/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
02/06/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
01/06/2023 | 300.00p | 300.00p | 290.00p | 290.00p | 1000 |
31/05/2023 | 300.00p | 319.00p | 300.00p | 300.00p | 4100 |
30/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
26/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
25/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
24/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
23/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
22/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
19/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
18/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
17/05/2023 | 310.00p | 310.00p | 290.00p | 300.00p | 1166 |
16/05/2023 | 300.00p | 320.00p | 300.00p | 310.00p | 600 |
15/05/2023 | 300.00p | 300.00p | 280.00p | 300.00p | 300 |
12/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
11/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
10/05/2023 | 300.00p | 300.45p | 300.00p | 300.00p | 13332 |
09/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
05/05/2023 | 290.00p | 315.00p | 290.00p | 300.00p | 1000 |
04/05/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
03/05/2023 | 280.00p | 310.00p | 280.00p | 290.00p | 416 |
02/05/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
28/04/2023 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
27/04/2023 | 270.00p | 275.00p | 270.00p | 275.00p | 0 |
26/04/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
25/04/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
24/04/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
21/04/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
20/04/2023 | 270.00p | 270.00p | 269.60p | 270.00p | 14800 |
19/04/2023 | 280.00p | 290.00p | 220.00p | 270.00p | 13611 |
18/04/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
17/04/2023 | 290.00p | 290.00p | 270.00p | 280.00p | 1929 |
14/04/2023 | 290.00p | 290.00p | 270.00p | 290.00p | 165 |
13/04/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
12/04/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
11/04/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
06/04/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
05/04/2023 | 280.00p | 300.00p | 280.00p | 290.00p | 4 |
04/04/2023 | 280.00p | 280.00p | 260.00p | 280.00p | 16 |
03/04/2023 | 270.00p | 280.00p | 260.00p | 280.00p | 135 |
31/03/2023 | 260.00p | 272.00p | 240.00p | 270.00p | 1885 |
30/03/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
29/03/2023 | 265.00p | 270.00p | 240.00p | 260.00p | 9200 |
28/03/2023 | 275.00p | 290.00p | 265.00p | 265.00p | 2500 |
27/03/2023 | 275.00p | 300.00p | 275.00p | 275.00p | 5 |
24/03/2023 | 275.00p | 290.00p | 275.00p | 275.00p | 500 |
23/03/2023 | 285.00p | 285.00p | 260.00p | 275.00p | 1000 |
22/03/2023 | 275.00p | 300.00p | 275.00p | 285.00p | 1166 |
21/03/2023 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
20/03/2023 | 285.00p | 310.00p | 260.00p | 275.00p | 2009 |
17/03/2023 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
16/03/2023 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
15/03/2023 | 285.00p | 310.00p | 260.00p | 285.00p | 0 |
14/03/2023 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
13/03/2023 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
10/03/2023 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
09/03/2023 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
08/03/2023 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
07/03/2023 | 285.00p | 285.00p | 260.00p | 285.00p | 1 |
06/03/2023 | 275.00p | 300.00p | 275.00p | 285.00p | 1000 |
03/03/2023 | 295.00p | 295.00p | 275.00p | 295.00p | 5000 |
02/03/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
01/03/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
28/02/2023 | 295.00p | 295.00p | 270.00p | 295.00p | 7500 |
27/02/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
24/02/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
23/02/2023 | 295.00p | 310.00p | 270.00p | 295.00p | 4000 |
22/02/2023 | 305.00p | 305.00p | 280.00p | 295.00p | 1000 |
21/02/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
20/02/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
17/02/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
16/02/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
15/02/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
14/02/2023 | 305.00p | 330.00p | 305.00p | 305.00p | 270 |
13/02/2023 | 305.00p | 330.00p | 304.00p | 305.00p | 8240 |
10/02/2023 | 315.00p | 330.00p | 290.00p | 305.00p | 1109 |
09/02/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
08/02/2023 | 315.00p | 330.00p | 290.00p | 315.00p | 3239 |
07/02/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
06/02/2023 | 315.00p | 340.00p | 315.00p | 315.00p | 1 |
03/02/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
02/02/2023 | 315.00p | 340.00p | 315.00p | 315.00p | 300 |
01/02/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
31/01/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
30/01/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
27/01/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
26/01/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
25/01/2023 | 315.00p | 335.00p | 315.00p | 315.00p | 500 |
24/01/2023 | 335.00p | 349.00p | 301.00p | 315.00p | 3283 |
23/01/2023 | 305.00p | 349.00p | 305.00p | 335.00p | 2001 |
20/01/2023 | 305.00p | 320.00p | 305.00p | 305.00p | 1574 |
19/01/2023 | 305.00p | 320.00p | 278.75p | 305.00p | 1910 |
18/01/2023 | 315.00p | 315.00p | 288.75p | 305.00p | 1000 |
17/01/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
16/01/2023 | 295.00p | 320.00p | 295.00p | 315.00p | 2862 |
13/01/2023 | 295.00p | 295.00p | 270.00p | 295.00p | 1 |
12/01/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
11/01/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
10/01/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
09/01/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
06/01/2023 | 295.00p | 295.00p | 271.00p | 295.00p | 1500 |
05/01/2023 | 295.00p | 295.00p | 271.00p | 295.00p | 3210 |
04/01/2023 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
03/01/2023 | 295.00p | 302.00p | 270.00p | 295.00p | 18 |
30/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
29/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
28/12/2022 | 295.00p | 295.00p | 270.00p | 295.00p | 6 |
23/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
22/12/2022 | 295.00p | 320.00p | 295.00p | 295.00p | 2 |
21/12/2022 | 295.00p | 320.00p | 295.00p | 295.00p | 2 |
20/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
19/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
16/12/2022 | 295.00p | 295.00p | 271.00p | 295.00p | 1540 |
15/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
14/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
13/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
12/12/2022 | 295.00p | 295.00p | 290.00p | 295.00p | 19 |
09/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
08/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
07/12/2022 | 295.00p | 295.00p | 271.00p | 295.00p | 154 |
06/12/2022 | 295.00p | 295.00p | 271.00p | 295.00p | 853 |
05/12/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
02/12/2022 | 295.00p | 295.00p | 271.00p | 295.00p | 95322 |
01/12/2022 | 300.00p | 300.00p | 295.00p | 295.00p | 0 |
30/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
29/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
28/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
25/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
24/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
23/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
22/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
21/11/2022 | 300.00p | 300.00p | 270.00p | 300.00p | 34001 |
18/11/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
17/11/2022 | 300.00p | 330.00p | 300.00p | 300.00p | 1 |
16/11/2022 | 310.00p | 310.00p | 280.00p | 300.00p | 530 |
15/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
14/11/2022 | 310.00p | 340.00p | 310.00p | 310.00p | 4 |
11/11/2022 | 310.00p | 325.00p | 280.00p | 310.00p | 231 |
10/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
09/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
08/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
07/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
03/11/2022 | 310.00p | 310.00p | 280.00p | 310.00p | 502 |
02/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
01/11/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
31/10/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 350 |
28/10/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
27/10/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
26/10/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
25/10/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 2 |
24/10/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 169 |
21/10/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
20/10/2022 | 310.00p | 310.00p | 305.00p | 310.00p | 50 |
19/10/2022 | 310.00p | 310.00p | 280.00p | 310.00p | 4000 |
18/10/2022 | 310.00p | 340.00p | 310.00p | 310.00p | 1 |
17/10/2022 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
14/10/2022 | 300.00p | 300.00p | 299.00p | 300.00p | 5400 |
13/10/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
12/10/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
11/10/2022 | 300.00p | 300.00p | 272.00p | 300.00p | 181 |
10/10/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
07/10/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 1000 |
06/10/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
05/10/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
04/10/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
*Close Price adjusted for both dividends and splits