Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 675.00p | 675.00p | 660.00p | 665.00p | 819 |
23/09/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
22/09/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
21/09/2022 | 675.00p | 685.00p | 675.00p | 675.00p | 3 |
20/09/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
19/09/2022 | 680.00p | 680.00p | 675.00p | 675.00p | 0 |
16/09/2022 | 680.00p | 680.00p | 675.00p | 675.00p | 0 |
15/09/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
14/09/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
13/09/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
12/09/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
09/09/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
08/09/2022 | 680.00p | 700.00p | 680.00p | 680.00p | 2000 |
07/09/2022 | 680.00p | 685.00p | 650.60p | 680.00p | 645 |
06/09/2022 | 680.00p | 685.00p | 680.00p | 680.00p | 0 |
05/09/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
02/09/2022 | 685.00p | 685.00p | 660.00p | 685.00p | 62 |
01/09/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
31/08/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
30/08/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
29/08/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
26/08/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
25/08/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
24/08/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
23/08/2022 | 690.00p | 690.00p | 650.00p | 685.00p | 626 |
22/08/2022 | 695.00p | 695.00p | 670.00p | 690.00p | 500 |
19/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
18/08/2022 | 695.00p | 695.00p | 670.00p | 695.00p | 250 |
17/08/2022 | 695.00p | 715.00p | 695.00p | 695.00p | 142 |
16/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
15/08/2022 | 695.00p | 695.00p | 671.00p | 695.00p | 2500 |
12/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
11/08/2022 | 695.00p | 719.00p | 695.00p | 695.00p | 91 |
10/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
09/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
08/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
05/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
04/08/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
03/08/2022 | 725.00p | 725.00p | 675.00p | 695.00p | 1000 |
02/08/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
01/08/2022 | 725.00p | 725.00p | 712.50p | 725.00p | 2500 |
29/07/2022 | 725.00p | 738.00p | 710.00p | 725.00p | 2537 |
28/07/2022 | 725.00p | 750.00p | 725.00p | 725.00p | 2080 |
27/07/2022 | 725.00p | 737.50p | 725.00p | 725.00p | 108 |
26/07/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
25/07/2022 | 725.00p | 725.00p | 700.00p | 725.00p | 500 |
22/07/2022 | 725.00p | 737.50p | 700.00p | 725.00p | 1440 |
21/07/2022 | 725.00p | 739.00p | 700.00p | 725.00p | 1260 |
20/07/2022 | 725.00p | 740.00p | 700.00p | 725.00p | 3803 |
19/07/2022 | 655.00p | 720.00p | 630.50p | 710.00p | 1362 |
18/07/2022 | 655.00p | 660.00p | 655.00p | 655.00p | 0 |
15/07/2022 | 660.00p | 660.00p | 660.00p | 660.00p | 668 |
14/07/2022 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
13/07/2022 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
12/07/2022 | 670.00p | 690.00p | 630.60p | 660.00p | 653 |
11/07/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
08/07/2022 | 670.00p | 670.00p | 640.00p | 670.00p | 33 |
07/07/2022 | 670.00p | 670.00p | 650.00p | 670.00p | 1500 |
06/07/2022 | 670.00p | 670.00p | 640.00p | 670.00p | 200 |
05/07/2022 | 690.00p | 694.00p | 643.00p | 670.00p | 2000 |
04/07/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
01/07/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
30/06/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
29/06/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
28/06/2022 | 650.00p | 697.50p | 649.00p | 695.00p | 3188 |
27/06/2022 | 650.00p | 675.00p | 650.00p | 650.00p | 300 |
24/06/2022 | 685.00p | 685.00p | 630.00p | 655.00p | 15840 |
23/06/2022 | 685.00p | 685.00p | 665.00p | 685.00p | 1000 |
22/06/2022 | 685.00p | 689.00p | 685.00p | 685.00p | 8 |
21/06/2022 | 717.50p | 717.50p | 660.00p | 685.00p | 1897 |
20/06/2022 | 745.00p | 775.00p | 686.30p | 717.50p | 1475 |
17/06/2022 | 735.00p | 799.40p | 730.00p | 755.00p | 3951 |
16/06/2022 | 660.00p | 735.00p | 660.00p | 735.00p | 1069 |
15/06/2022 | 660.00p | 692.00p | 660.00p | 660.00p | 43 |
14/06/2022 | 670.00p | 670.00p | 640.00p | 660.00p | 77 |
13/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
10/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
09/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
08/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
07/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
06/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
03/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
02/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
01/06/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
31/05/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
30/05/2022 | 670.00p | 685.00p | 670.00p | 670.00p | 1110 |
27/05/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
26/05/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
25/05/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
24/05/2022 | 670.00p | 670.00p | 643.00p | 670.00p | 500 |
23/05/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
20/05/2022 | 675.00p | 675.00p | 657.50p | 670.00p | 893 |
19/05/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
18/05/2022 | 675.00p | 685.00p | 675.00p | 675.00p | 43 |
17/05/2022 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
16/05/2022 | 665.00p | 687.50p | 640.00p | 675.00p | 900 |
13/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
12/05/2022 | 670.00p | 670.00p | 665.00p | 665.00p | 0 |
11/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
10/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
09/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
06/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
05/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
04/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
03/05/2022 | 665.00p | 680.00p | 665.00p | 665.00p | 750 |
02/05/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
29/04/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
28/04/2022 | 670.00p | 690.00p | 640.00p | 665.00p | 732 |
27/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
26/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
25/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
22/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
21/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
20/04/2022 | 670.00p | 694.00p | 670.00p | 670.00p | 503 |
19/04/2022 | 670.00p | 680.00p | 670.00p | 670.00p | 500 |
18/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
15/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
14/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
13/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
12/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
11/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
08/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
07/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
06/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
05/04/2022 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
04/04/2022 | 665.00p | 670.00p | 610.00p | 670.00p | 2055 |
01/04/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
31/03/2022 | 670.00p | 665.00p | 665.00p | 665.00p | 0 |
30/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
29/03/2022 | 670.00p | 670.00p | 665.00p | 665.00p | 0 |
28/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
25/03/2022 | 665.00p | 685.00p | 665.00p | 665.00p | 500 |
24/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
23/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
22/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
21/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
18/03/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
17/03/2022 | 680.00p | 680.00p | 660.00p | 665.00p | 1200 |
16/03/2022 | 680.00p | 696.00p | 680.00p | 680.00p | 25 |
15/03/2022 | 680.00p | 680.00p | 660.00p | 680.00p | 500 |
14/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
11/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
10/03/2022 | 680.00p | 696.00p | 680.00p | 680.00p | 70 |
09/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
08/03/2022 | 680.00p | 696.00p | 680.00p | 680.00p | 100 |
07/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
04/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
03/03/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
02/03/2022 | 680.00p | 692.00p | 680.00p | 680.00p | 1000 |
01/03/2022 | 680.00p | 692.67p | 680.00p | 680.00p | 3000 |
28/02/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
25/02/2022 | 690.00p | 690.00p | 660.00p | 680.00p | 1 |
24/02/2022 | 690.00p | 710.00p | 690.00p | 690.00p | 2 |
23/02/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
22/02/2022 | 690.00p | 690.00p | 676.80p | 690.00p | 9 |
21/02/2022 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
18/02/2022 | 690.00p | 690.00p | 676.80p | 690.00p | 107 |
17/02/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
16/02/2022 | 690.00p | 719.40p | 690.00p | 690.00p | 3 |
15/02/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
14/02/2022 | 680.00p | 715.00p | 660.00p | 690.00p | 752 |
11/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
10/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
09/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
08/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
07/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
04/02/2022 | 675.00p | 705.10p | 675.00p | 675.00p | 140 |
03/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
02/02/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
01/02/2022 | 665.00p | 695.10p | 665.00p | 675.00p | 500 |
31/01/2022 | 677.50p | 677.50p | 645.00p | 665.00p | 250 |
28/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
27/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
26/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
25/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
24/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
21/01/2022 | 677.50p | 677.50p | 645.00p | 677.50p | 500 |
20/01/2022 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
19/01/2022 | 677.50p | 710.00p | 677.50p | 677.50p | 7 |
18/01/2022 | 680.00p | 707.00p | 680.00p | 680.00p | 500 |
17/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
14/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
13/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
12/01/2022 | 680.00p | 707.00p | 680.00p | 680.00p | 12 |
10/01/2022 | 680.00p | 698.00p | 680.00p | 680.00p | 1285 |
07/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
06/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
05/01/2022 | 680.00p | 699.20p | 650.00p | 680.00p | 1303 |
04/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
03/01/2022 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
31/12/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
30/12/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
29/12/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
28/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 420 |
27/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 420 |
24/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 420 |
23/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 2855 |
22/12/2021 | 680.00p | 700.00p | 680.00p | 680.00p | 285 |
21/12/2021 | 687.50p | 704.00p | 665.00p | 680.00p | 9502 |
20/12/2021 | 695.00p | 705.50p | 665.00p | 687.50p | 22 |
*Close Price adjusted for both dividends and splits