Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 795.00p | 800.00p | 795.00p | 800.00p | 1250 |
16/05/2024 | 790.00p | 800.00p | 790.00p | 795.00p | 440 |
15/05/2024 | 775.00p | 790.00p | 775.00p | 790.00p | 2320 |
14/05/2024 | 780.00p | 785.00p | 770.00p | 785.00p | 3312 |
13/05/2024 | 770.00p | 790.00p | 763.50p | 780.00p | 1833 |
10/05/2024 | 770.00p | 770.00p | 763.00p | 770.00p | 2255 |
09/05/2024 | 765.00p | 770.00p | 763.00p | 770.00p | 217 |
08/05/2024 | 770.00p | 770.00p | 764.62p | 770.00p | 0 |
07/05/2024 | 770.00p | 770.00p | 764.62p | 770.00p | 0 |
03/05/2024 | 770.00p | 770.00p | 763.00p | 770.00p | 4000 |
02/05/2024 | 770.00p | 780.00p | 764.62p | 770.00p | 0 |
01/05/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 2756 |
30/04/2024 | 780.00p | 790.00p | 770.80p | 780.00p | 3841 |
29/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
26/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
25/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
24/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
23/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
22/04/2024 | 780.00p | 780.00p | 770.00p | 780.00p | 7060 |
19/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
18/04/2024 | 780.00p | 780.00p | 770.80p | 780.00p | 1735 |
17/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 1400 |
16/04/2024 | 780.00p | 790.00p | 770.80p | 780.00p | 3200 |
15/04/2024 | 780.00p | 780.00p | 770.00p | 780.00p | 6298 |
12/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
11/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 1300 |
10/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 3 |
09/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
08/04/2024 | 780.00p | 780.00p | 775.00p | 780.00p | 0 |
05/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 227 |
04/04/2024 | 780.00p | 780.00p | 770.00p | 780.00p | 350 |
03/04/2024 | 775.00p | 780.00p | 772.00p | 780.00p | 0 |
02/04/2024 | 765.00p | 790.00p | 765.00p | 775.00p | 1546 |
28/03/2024 | 765.00p | 765.00p | 763.33p | 765.00p | 0 |
27/03/2024 | 760.00p | 766.00p | 757.50p | 765.00p | 0 |
26/03/2024 | 760.00p | 760.00p | 757.50p | 760.00p | 0 |
25/03/2024 | 765.00p | 770.00p | 755.00p | 760.00p | 12000 |
22/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
21/03/2024 | 765.00p | 772.50p | 755.80p | 765.00p | 976 |
20/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
19/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
18/03/2024 | 765.00p | 765.00p | 755.00p | 765.00p | 9640 |
15/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
14/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
13/03/2024 | 765.00p | 765.00p | 755.00p | 765.00p | 2021 |
12/03/2024 | 765.00p | 772.50p | 755.00p | 765.00p | 39325 |
11/03/2024 | 765.00p | 765.00p | 755.00p | 765.00p | 11552 |
08/03/2024 | 765.00p | 765.00p | 763.00p | 765.00p | 0 |
07/03/2024 | 765.00p | 765.00p | 755.40p | 765.00p | 4073 |
06/03/2024 | 770.00p | 770.00p | 763.00p | 765.00p | 0 |
05/03/2024 | 770.00p | 770.00p | 755.00p | 770.00p | 10936 |
04/03/2024 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
01/03/2024 | 770.00p | 770.00p | 755.30p | 770.00p | 2803 |
29/02/2024 | 770.00p | 770.00p | 755.30p | 770.00p | 2500 |
28/02/2024 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
27/02/2024 | 770.00p | 770.00p | 755.30p | 770.00p | 275 |
26/02/2024 | 777.50p | 781.25p | 770.00p | 770.00p | 3902 |
23/02/2024 | 777.50p | 777.50p | 770.00p | 777.50p | 5100 |
22/02/2024 | 777.50p | 780.00p | 777.50p | 777.50p | 0 |
21/02/2024 | 780.00p | 783.42p | 777.50p | 777.50p | 2 |
20/02/2024 | 780.00p | 785.00p | 780.00p | 780.00p | 0 |
19/02/2024 | 780.00p | 787.90p | 780.00p | 780.00p | 3000 |
16/02/2024 | 780.00p | 788.00p | 780.00p | 780.00p | 500 |
15/02/2024 | 780.00p | 780.00p | 770.20p | 780.00p | 1690 |
14/02/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
13/02/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
12/02/2024 | 780.00p | 785.00p | 780.00p | 780.00p | 160 |
09/02/2024 | 780.00p | 780.00p | 776.67p | 780.00p | 0 |
08/02/2024 | 780.00p | 790.00p | 770.20p | 780.00p | 278 |
07/02/2024 | 782.50p | 782.50p | 775.00p | 780.00p | 0 |
06/02/2024 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
05/02/2024 | 785.00p | 785.00p | 770.25p | 782.50p | 18 |
02/02/2024 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
01/02/2024 | 782.50p | 782.50p | 770.25p | 782.50p | 2544 |
31/01/2024 | 780.00p | 785.00p | 770.00p | 782.50p | 40000 |
30/01/2024 | 775.00p | 780.00p | 770.00p | 777.50p | 803 |
29/01/2024 | 775.00p | 777.50p | 775.00p | 775.00p | 0 |
26/01/2024 | 775.00p | 777.50p | 775.00p | 775.00p | 0 |
25/01/2024 | 775.00p | 777.50p | 775.00p | 775.00p | 0 |
24/01/2024 | 780.00p | 783.33p | 775.00p | 775.00p | 0 |
23/01/2024 | 785.00p | 792.50p | 780.00p | 780.00p | 0 |
22/01/2024 | 782.50p | 792.50p | 782.50p | 785.00p | 0 |
19/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
18/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
17/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
16/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
15/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
12/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
11/01/2024 | 785.00p | 792.50p | 782.50p | 782.50p | 0 |
10/01/2024 | 785.00p | 792.50p | 755.00p | 785.00p | 49 |
09/01/2024 | 785.00p | 792.50p | 785.00p | 785.00p | 0 |
08/01/2024 | 785.00p | 800.00p | 785.00p | 785.00p | 102 |
05/01/2024 | 790.00p | 795.00p | 785.00p | 785.00p | 53 |
04/01/2024 | 790.00p | 790.00p | 787.14p | 790.00p | 0 |
03/01/2024 | 795.00p | 810.00p | 790.00p | 790.00p | 28 |
02/01/2024 | 795.00p | 795.00p | 780.00p | 795.00p | 1000 |
29/12/2023 | 795.00p | 806.94p | 795.00p | 795.00p | 309 |
28/12/2023 | 795.00p | 805.00p | 795.00p | 795.00p | 12250 |
27/12/2023 | 800.00p | 804.00p | 790.00p | 795.00p | 0 |
22/12/2023 | 800.00p | 800.00p | 790.10p | 800.00p | 8000 |
21/12/2023 | 800.00p | 815.92p | 800.00p | 800.00p | 2437 |
20/12/2023 | 805.00p | 805.00p | 790.10p | 800.00p | 1005 |
19/12/2023 | 800.00p | 800.00p | 790.10p | 800.00p | 1985 |
18/12/2023 | 805.00p | 815.92p | 780.00p | 800.00p | 15100 |
15/12/2023 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
14/12/2023 | 800.00p | 813.75p | 800.00p | 805.00p | 0 |
13/12/2023 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
12/12/2023 | 800.00p | 822.50p | 800.00p | 800.00p | 2 |
11/12/2023 | 800.00p | 800.00p | 779.00p | 800.00p | 700 |
08/12/2023 | 795.00p | 800.00p | 785.00p | 800.00p | 0 |
07/12/2023 | 787.50p | 803.00p | 787.50p | 787.50p | 16250 |
06/12/2023 | 787.50p | 787.50p | 775.00p | 787.50p | 0 |
05/12/2023 | 787.50p | 787.50p | 781.25p | 787.50p | 0 |
04/12/2023 | 800.00p | 805.00p | 781.25p | 787.50p | 0 |
01/12/2023 | 800.00p | 805.00p | 800.00p | 800.00p | 0 |
30/11/2023 | 800.00p | 805.00p | 800.00p | 800.00p | 0 |
29/11/2023 | 797.50p | 805.00p | 797.50p | 800.00p | 220 |
28/11/2023 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
27/11/2023 | 800.00p | 805.00p | 797.50p | 797.50p | 1111 |
24/11/2023 | 800.00p | 800.00p | 785.00p | 800.00p | 1000 |
23/11/2023 | 800.00p | 805.00p | 800.00p | 800.00p | 0 |
22/11/2023 | 797.50p | 805.00p | 797.50p | 800.00p | 0 |
21/11/2023 | 800.00p | 800.00p | 787.00p | 797.50p | 7800 |
20/11/2023 | 800.00p | 800.00p | 789.50p | 800.00p | 3390 |
17/11/2023 | 800.00p | 800.00p | 791.00p | 800.00p | 0 |
16/11/2023 | 802.50p | 802.50p | 790.00p | 800.00p | 534 |
15/11/2023 | 800.00p | 802.50p | 791.00p | 802.50p | 0 |
14/11/2023 | 795.00p | 805.00p | 790.00p | 800.00p | 0 |
13/11/2023 | 795.00p | 795.00p | 788.00p | 795.00p | 3674 |
10/11/2023 | 797.50p | 797.50p | 790.00p | 795.00p | 0 |
09/11/2023 | 797.50p | 797.50p | 795.00p | 797.50p | 0 |
08/11/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
07/11/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
06/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 4990 |
03/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 507 |
02/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 282 |
01/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 499 |
31/10/2023 | 797.50p | 797.50p | 795.00p | 797.50p | 0 |
30/10/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
27/10/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
26/10/2023 | 785.00p | 801.67p | 781.25p | 797.50p | 0 |
25/10/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
24/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
23/10/2023 | 790.00p | 795.00p | 781.25p | 785.00p | 0 |
20/10/2023 | 790.00p | 790.00p | 782.67p | 790.00p | 1000 |
19/10/2023 | 790.00p | 795.00p | 770.00p | 790.00p | 0 |
18/10/2023 | 790.00p | 790.00p | 782.67p | 790.00p | 113 |
17/10/2023 | 790.00p | 795.00p | 790.00p | 790.00p | 0 |
16/10/2023 | 790.00p | 790.00p | 782.67p | 790.00p | 1880 |
13/10/2023 | 787.50p | 790.00p | 780.00p | 790.00p | 188 |
12/10/2023 | 785.00p | 793.75p | 781.25p | 787.50p | 0 |
11/10/2023 | 785.00p | 785.00p | 775.00p | 785.00p | 4000 |
10/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
09/10/2023 | 785.00p | 785.00p | 774.00p | 785.00p | 114 |
06/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
05/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
04/10/2023 | 787.50p | 793.75p | 781.25p | 785.00p | 0 |
03/10/2023 | 785.00p | 793.75p | 781.25p | 787.50p | 0 |
02/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
29/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
28/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
27/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
26/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
25/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
22/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
21/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
20/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
19/09/2023 | 785.00p | 785.00p | 770.00p | 785.00p | 5 |
18/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
15/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
14/09/2023 | 785.00p | 785.00p | 773.60p | 785.00p | 600 |
13/09/2023 | 785.00p | 785.00p | 775.00p | 785.00p | 0 |
12/09/2023 | 782.50p | 792.50p | 782.50p | 782.50p | 109 |
11/09/2023 | 782.50p | 792.50p | 772.50p | 782.50p | 862 |
08/09/2023 | 782.50p | 792.50p | 772.50p | 782.50p | 681 |
07/09/2023 | 782.50p | 785.00p | 780.00p | 782.50p | 0 |
06/09/2023 | 782.50p | 785.00p | 782.50p | 782.50p | 0 |
05/09/2023 | 782.50p | 782.50p | 770.00p | 782.50p | 36 |
04/09/2023 | 782.50p | 792.50p | 782.50p | 782.50p | 325 |
01/09/2023 | 782.50p | 785.00p | 782.50p | 782.50p | 0 |
31/08/2023 | 782.50p | 792.92p | 782.50p | 782.50p | 198 |
30/08/2023 | 782.50p | 785.00p | 782.50p | 782.50p | 0 |
29/08/2023 | 782.50p | 785.00p | 775.00p | 782.50p | 0 |
25/08/2023 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
24/08/2023 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
23/08/2023 | 782.50p | 782.50p | 770.00p | 782.50p | 200 |
22/08/2023 | 785.00p | 785.00p | 770.00p | 782.50p | 4694 |
21/08/2023 | 785.00p | 785.00p | 760.00p | 785.00p | 15232 |
18/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
17/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
16/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
15/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
14/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
11/08/2023 | 785.00p | 797.50p | 770.30p | 785.00p | 3549 |
10/08/2023 | 785.00p | 797.50p | 785.00p | 785.00p | 626 |
09/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
08/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
07/08/2023 | 785.00p | 797.60p | 785.00p | 785.00p | 1678 |
04/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
03/08/2023 | 782.50p | 785.00p | 778.33p | 785.00p | 0 |
*Close Price adjusted for both dividends and splits