Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
26/03/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 1 |
25/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
22/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
21/03/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 727 |
20/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
19/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
18/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
15/03/2024 | 690.00p | 690.00p | 684.00p | 690.00p | 1534 |
14/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
13/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
12/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
11/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
08/03/2024 | 690.00p | 690.00p | 684.00p | 690.00p | 1022 |
07/03/2024 | 685.00p | 690.00p | 685.00p | 690.00p | 0 |
06/03/2024 | 685.00p | 685.00p | 683.00p | 685.00p | 1024 |
05/03/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
04/03/2024 | 685.00p | 685.00p | 683.00p | 685.00p | 300 |
01/03/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
29/02/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
28/02/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
27/02/2024 | 685.00p | 685.00p | 684.00p | 685.00p | 200 |
26/02/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
23/02/2024 | 670.00p | 685.00p | 670.00p | 685.00p | 1350 |
22/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
21/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
20/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
19/02/2024 | 670.00p | 690.00p | 670.00p | 670.00p | 2 |
16/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
15/02/2024 | 670.00p | 670.00p | 663.33p | 670.00p | 0 |
14/02/2024 | 670.00p | 684.00p | 670.00p | 670.00p | 1300 |
13/02/2024 | 680.00p | 710.00p | 660.00p | 680.00p | 4295 |
12/02/2024 | 680.00p | 700.00p | 680.00p | 680.00p | 936 |
09/02/2024 | 680.00p | 697.60p | 680.00p | 680.00p | 715 |
08/02/2024 | 680.00p | 695.00p | 680.00p | 680.00p | 1723 |
07/02/2024 | 695.00p | 695.00p | 660.00p | 685.00p | 926 |
06/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
05/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
02/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
01/02/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
31/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
30/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
29/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
26/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
25/01/2024 | 707.50p | 719.00p | 695.00p | 695.00p | 2000 |
24/01/2024 | 707.50p | 707.50p | 690.00p | 707.50p | 3750 |
23/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
22/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
19/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
18/01/2024 | 707.50p | 707.50p | 697.00p | 707.50p | 1000 |
17/01/2024 | 707.50p | 721.00p | 707.50p | 707.50p | 4 |
16/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
15/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
12/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
11/01/2024 | 707.50p | 721.00p | 707.50p | 707.50p | 32 |
10/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
09/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
08/01/2024 | 707.50p | 710.00p | 707.50p | 707.50p | 3 |
05/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
04/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
03/01/2024 | 697.50p | 707.50p | 707.50p | 707.50p | 0 |
02/01/2024 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
29/12/2023 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
28/12/2023 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
27/12/2023 | 707.50p | 725.00p | 707.50p | 707.50p | 1 |
22/12/2023 | 707.50p | 707.50p | 690.00p | 707.50p | 0 |
21/12/2023 | 707.50p | 707.50p | 690.00p | 690.00p | 69 |
20/12/2023 | 700.00p | 710.00p | 700.00p | 700.00p | 274 |
19/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 2144 |
18/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 261 |
15/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 329 |
14/12/2023 | 690.00p | 700.00p | 683.33p | 700.00p | 0 |
13/12/2023 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
12/12/2023 | 700.00p | 720.00p | 700.00p | 700.00p | 1337 |
11/12/2023 | 700.00p | 700.00p | 690.00p | 700.00p | 38 |
08/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 1145 |
07/12/2023 | 700.00p | 710.00p | 700.00p | 700.00p | 1478 |
06/12/2023 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
05/12/2023 | 720.00p | 720.00p | 690.00p | 700.00p | 1275 |
04/12/2023 | 700.00p | 707.00p | 690.00p | 700.00p | 1201 |
01/12/2023 | 700.00p | 707.00p | 700.00p | 700.00p | 2650 |
30/11/2023 | 730.00p | 730.00p | 710.00p | 710.00p | 153 |
29/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
28/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
27/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
24/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
23/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
22/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
21/11/2023 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
20/11/2023 | 725.00p | 740.00p | 725.00p | 730.00p | 427 |
17/11/2023 | 715.00p | 739.40p | 710.00p | 710.00p | 599 |
16/11/2023 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
15/11/2023 | 725.00p | 749.00p | 725.00p | 725.00p | 16 |
14/11/2023 | 725.00p | 737.50p | 725.00p | 725.00p | 0 |
13/11/2023 | 690.00p | 725.00p | 670.00p | 725.00p | 157 |
10/11/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 1 |
09/11/2023 | 690.00p | 700.00p | 690.00p | 700.00p | 9 |
08/11/2023 | 680.00p | 710.00p | 680.00p | 690.00p | 1766 |
07/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
06/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
03/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
02/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
01/11/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
31/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
30/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
27/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
26/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
25/10/2023 | 690.00p | 690.00p | 678.00p | 680.00p | 940 |
24/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
23/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
20/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
19/10/2023 | 690.00p | 710.00p | 670.00p | 690.00p | 0 |
18/10/2023 | 680.00p | 699.60p | 680.00p | 690.00p | 1003 |
17/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
16/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
13/10/2023 | 680.00p | 695.00p | 680.00p | 680.00p | 89 |
12/10/2023 | 680.00p | 699.60p | 680.00p | 680.00p | 141 |
11/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
10/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
09/10/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
06/10/2023 | 690.00p | 690.00p | 680.00p | 680.00p | 0 |
05/10/2023 | 685.00p | 707.00p | 678.00p | 690.00p | 3450 |
04/10/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
03/10/2023 | 690.00p | 690.00p | 670.00p | 690.00p | 1 |
02/10/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 1000 |
29/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
28/09/2023 | 685.00p | 690.00p | 685.00p | 690.00p | 0 |
27/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
26/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
25/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
22/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
21/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
20/09/2023 | 690.00p | 707.00p | 690.00p | 690.00p | 3 |
19/09/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 1 |
18/09/2023 | 685.00p | 690.00p | 680.00p | 690.00p | 3 |
15/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
14/09/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 2229 |
13/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
12/09/2023 | 690.00p | 710.00p | 670.00p | 690.00p | 119 |
11/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
08/09/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 1000 |
07/09/2023 | 690.00p | 709.60p | 674.00p | 690.00p | 1297 |
06/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
05/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
04/09/2023 | 690.00p | 690.00p | 670.00p | 690.00p | 87 |
01/09/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
31/08/2023 | 690.00p | 710.00p | 673.00p | 690.00p | 73 |
30/08/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
29/08/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 1500 |
25/08/2023 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
24/08/2023 | 690.00p | 710.00p | 690.00p | 690.00p | 58 |
23/08/2023 | 690.00p | 690.00p | 670.00p | 690.00p | 60 |
22/08/2023 | 685.00p | 690.00p | 676.67p | 690.00p | 0 |
21/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
18/08/2023 | 685.00p | 685.00p | 669.00p | 685.00p | 250 |
17/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
16/08/2023 | 685.00p | 707.00p | 685.00p | 685.00p | 3 |
15/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
14/08/2023 | 685.00p | 685.00p | 669.00p | 685.00p | 267 |
11/08/2023 | 685.00p | 685.00p | 676.67p | 685.00p | 0 |
10/08/2023 | 685.00p | 685.00p | 660.00p | 685.00p | 0 |
09/08/2023 | 685.00p | 694.00p | 660.00p | 660.00p | 2504 |
08/08/2023 | 697.50p | 697.50p | 685.00p | 685.00p | 0 |
07/08/2023 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
04/08/2023 | 697.50p | 697.50p | 695.00p | 697.50p | 250 |
03/08/2023 | 680.00p | 720.00p | 680.00p | 697.50p | 3000 |
02/08/2023 | 680.00p | 700.00p | 660.00p | 680.00p | 1520 |
01/08/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
31/07/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
28/07/2023 | 675.00p | 700.00p | 675.00p | 680.00p | 336 |
27/07/2023 | 675.00p | 695.00p | 675.00p | 675.00p | 268 |
26/07/2023 | 675.00p | 695.00p | 675.00p | 675.00p | 128 |
25/07/2023 | 670.00p | 695.00p | 658.50p | 675.00p | 1215 |
24/07/2023 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
21/07/2023 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
20/07/2023 | 670.00p | 692.00p | 670.00p | 670.00p | 1500 |
19/07/2023 | 670.00p | 695.00p | 670.00p | 670.00p | 3 |
18/07/2023 | 670.00p | 685.00p | 670.00p | 670.00p | 0 |
17/07/2023 | 670.00p | 692.00p | 670.00p | 670.00p | 1479 |
14/07/2023 | 670.00p | 683.33p | 670.00p | 675.00p | 0 |
13/07/2023 | 675.00p | 692.00p | 675.00p | 675.00p | 300 |
12/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
11/07/2023 | 675.00p | 675.00p | 652.50p | 675.00p | 348 |
10/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
07/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
06/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
05/07/2023 | 675.00p | 695.00p | 675.00p | 675.00p | 20 |
04/07/2023 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
03/07/2023 | 692.50p | 700.00p | 650.00p | 675.00p | 503 |
30/06/2023 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
29/06/2023 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
28/06/2023 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
27/06/2023 | 692.50p | 725.00p | 692.50p | 700.00p | 8 |
26/06/2023 | 692.50p | 692.50p | 663.25p | 692.50p | 729 |
23/06/2023 | 675.00p | 721.75p | 675.00p | 692.50p | 1019 |
22/06/2023 | 675.00p | 700.00p | 662.50p | 675.00p | 2004 |
21/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 6 |
20/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
19/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 45 |
16/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
*Close Price adjusted for both dividends and splits