Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
15/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 200 |
14/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
13/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
12/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
09/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
08/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
07/06/2023 | 675.00p | 675.00p | 650.00p | 675.00p | 20 |
06/06/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 156 |
05/06/2023 | 675.00p | 675.00p | 660.00p | 675.00p | 12 |
02/06/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
01/06/2023 | 675.00p | 675.00p | 650.00p | 675.00p | 1 |
31/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
30/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
26/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
25/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
24/05/2023 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
23/05/2023 | 685.00p | 675.00p | 666.67p | 675.00p | 0 |
22/05/2023 | 665.00p | 690.00p | 665.00p | 675.00p | 400 |
19/05/2023 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
18/05/2023 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
17/05/2023 | 650.00p | 690.00p | 650.00p | 665.00p | 2006 |
16/05/2023 | 650.00p | 680.00p | 620.00p | 650.00p | 3700 |
15/05/2023 | 630.00p | 675.00p | 630.00p | 650.00p | 2000 |
12/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
11/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
10/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
09/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
05/05/2023 | 630.00p | 630.00p | 623.00p | 630.00p | 621 |
04/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
03/05/2023 | 630.00p | 650.00p | 630.00p | 630.00p | 21 |
02/05/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
28/04/2023 | 630.00p | 646.00p | 610.00p | 630.00p | 199 |
27/04/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
26/04/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
25/04/2023 | 630.00p | 630.00p | 623.33p | 630.00p | 0 |
24/04/2023 | 617.50p | 630.00p | 617.50p | 630.00p | 1000 |
21/04/2023 | 622.50p | 623.00p | 622.50p | 622.50p | 500 |
20/04/2023 | 622.50p | 622.50p | 622.50p | 622.50p | 0 |
19/04/2023 | 622.50p | 634.75p | 622.50p | 622.50p | 3 |
18/04/2023 | 627.50p | 660.00p | 622.50p | 622.50p | 700 |
17/04/2023 | 630.00p | 630.00p | 627.50p | 627.50p | 0 |
14/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
13/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
12/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
11/04/2023 | 627.50p | 660.00p | 627.50p | 627.50p | 566 |
06/04/2023 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
05/04/2023 | 627.50p | 645.00p | 627.50p | 627.50p | 22 |
04/04/2023 | 635.00p | 635.00p | 627.50p | 627.50p | 0 |
03/04/2023 | 630.00p | 645.00p | 623.00p | 635.00p | 2266 |
31/03/2023 | 630.00p | 635.00p | 630.00p | 630.00p | 0 |
30/03/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
29/03/2023 | 630.00p | 630.00p | 620.00p | 630.00p | 2300 |
28/03/2023 | 635.00p | 635.00p | 630.00p | 630.00p | 578 |
27/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
24/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
23/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
22/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
21/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
20/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
17/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
16/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
15/03/2023 | 635.00p | 648.50p | 623.00p | 635.00p | 288 |
14/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
13/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
10/03/2023 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
09/03/2023 | 645.00p | 645.00p | 622.00p | 635.00p | 1281 |
08/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
07/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
06/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
03/03/2023 | 645.00p | 667.00p | 620.00p | 645.00p | 601 |
02/03/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
01/03/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 117 |
28/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
27/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
24/02/2023 | 645.00p | 645.00p | 625.00p | 645.00p | 100 |
23/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
22/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
21/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
20/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 350 |
17/02/2023 | 645.00p | 670.00p | 645.00p | 645.00p | 1 |
16/02/2023 | 645.00p | 670.00p | 645.00p | 645.00p | 1 |
15/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 32 |
14/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
13/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 148 |
10/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
09/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
08/02/2023 | 645.00p | 667.00p | 645.00p | 645.00p | 600 |
07/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
06/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
03/02/2023 | 645.00p | 645.00p | 625.00p | 645.00p | 5 |
02/02/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
01/02/2023 | 645.00p | 667.50p | 645.00p | 645.00p | 21 |
31/01/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
30/01/2023 | 645.00p | 645.00p | 636.67p | 645.00p | 0 |
27/01/2023 | 645.00p | 667.50p | 645.00p | 645.00p | 75 |
26/01/2023 | 635.00p | 648.50p | 635.00p | 645.00p | 1527 |
25/01/2023 | 650.00p | 650.00p | 630.00p | 635.00p | 0 |
24/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
23/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
20/01/2023 | 650.00p | 650.00p | 620.00p | 650.00p | 1 |
19/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
18/01/2023 | 650.00p | 674.00p | 650.00p | 650.00p | 32 |
17/01/2023 | 650.00p | 650.00p | 640.00p | 650.00p | 0 |
16/01/2023 | 665.00p | 665.00p | 620.00p | 650.00p | 4781 |
13/01/2023 | 665.00p | 682.50p | 665.00p | 665.00p | 0 |
12/01/2023 | 675.00p | 680.00p | 650.00p | 665.00p | 781 |
11/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
10/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
09/01/2023 | 675.00p | 675.00p | 650.00p | 675.00p | 3 |
06/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
05/01/2023 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
04/01/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 23 |
03/01/2023 | 675.00p | 700.00p | 675.00p | 675.00p | 1 |
30/12/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
29/12/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
28/12/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
23/12/2022 | 675.00p | 675.00p | 650.50p | 675.00p | 250 |
22/12/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
21/12/2022 | 675.00p | 694.00p | 675.00p | 675.00p | 31 |
20/12/2022 | 675.00p | 694.00p | 675.00p | 675.00p | 100 |
19/12/2022 | 675.00p | 694.00p | 675.00p | 675.00p | 11 |
16/12/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
15/12/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
14/12/2022 | 680.00p | 680.00p | 650.00p | 675.00p | 2000 |
13/12/2022 | 680.00p | 695.00p | 680.00p | 680.00p | 0 |
12/12/2022 | 670.00p | 710.00p | 670.00p | 680.00p | 845 |
09/12/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
08/12/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
07/12/2022 | 670.00p | 710.00p | 670.00p | 670.00p | 20 |
06/12/2022 | 670.00p | 670.00p | 630.80p | 670.00p | 250 |
05/12/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
02/12/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
01/12/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
30/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
29/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
28/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
25/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
24/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
23/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
22/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
21/11/2022 | 670.00p | 710.00p | 670.00p | 670.00p | 421 |
18/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
17/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
16/11/2022 | 670.00p | 710.00p | 670.00p | 670.00p | 16 |
15/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
14/11/2022 | 670.00p | 683.33p | 670.00p | 670.00p | 0 |
11/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
10/11/2022 | 670.00p | 675.71p | 670.00p | 670.00p | 0 |
09/11/2022 | 670.00p | 670.00p | 638.00p | 670.00p | 250 |
08/11/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
07/11/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
04/11/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
03/11/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
02/11/2022 | 645.00p | 672.00p | 645.00p | 645.00p | 169 |
01/11/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
31/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
28/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
27/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
26/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
25/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
24/10/2022 | 640.00p | 662.50p | 645.00p | 645.00p | 0 |
21/10/2022 | 645.00p | 680.00p | 645.00p | 645.00p | 1 |
20/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
19/10/2022 | 645.00p | 672.00p | 645.00p | 645.00p | 1003 |
18/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
17/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
14/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
13/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
12/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
11/10/2022 | 645.00p | 662.50p | 645.00p | 645.00p | 0 |
10/10/2022 | 645.00p | 645.00p | 612.00p | 645.00p | 200 |
07/10/2022 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
06/10/2022 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
05/10/2022 | 645.00p | 666.00p | 645.00p | 645.00p | 21 |
04/10/2022 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
03/10/2022 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
30/09/2022 | 655.00p | 655.00p | 650.00p | 650.00p | 0 |
29/09/2022 | 665.00p | 665.00p | 650.00p | 655.00p | 500 |
28/09/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
27/09/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
*Close Price adjusted for both dividends and splits