Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2022 | 792.00p | 792.00p | 780.00p | 790.00p | 7987 |
06/10/2022 | 782.00p | 788.00p | 782.00p | 786.00p | 3545 |
05/10/2022 | 800.00p | 800.00p | 779.09p | 780.00p | 19651 |
04/10/2022 | 800.00p | 800.00p | 790.00p | 790.00p | 29236 |
03/10/2022 | 780.00p | 800.00p | 780.00p | 786.00p | 15239 |
30/09/2022 | 800.00p | 800.00p | 780.00p | 780.00p | 12472 |
29/09/2022 | 800.00p | 820.00p | 777.80p | 800.00p | 6226 |
28/09/2022 | 786.00p | 798.00p | 779.80p | 796.00p | 23779 |
27/09/2022 | 812.00p | 812.00p | 770.00p | 786.00p | 14639 |
26/09/2022 | 832.00p | 832.00p | 806.00p | 820.00p | 11840 |
23/09/2022 | 820.00p | 826.00p | 800.00p | 811.00p | 20103 |
22/09/2022 | 836.00p | 836.00p | 814.40p | 818.00p | 818 |
21/09/2022 | 836.00p | 836.00p | 810.00p | 824.00p | 19421 |
20/09/2022 | 832.00p | 836.00p | 800.00p | 814.00p | 7162 |
16/09/2022 | 830.00p | 830.00p | 830.00p | 830.00p | 10510 |
15/09/2022 | 836.00p | 838.00p | 820.00p | 824.00p | 16544 |
14/09/2022 | 830.00p | 850.00p | 829.54p | 845.00p | 11715 |
13/09/2022 | 840.00p | 852.00p | 830.00p | 830.00p | 21949 |
12/09/2022 | 856.00p | 856.00p | 845.25p | 852.00p | 9418 |
09/09/2022 | 830.00p | 852.00p | 830.00p | 852.00p | 15862 |
08/09/2022 | 844.00p | 847.16p | 834.00p | 834.00p | 7501 |
07/09/2022 | 848.00p | 848.00p | 833.03p | 842.00p | 3094 |
06/09/2022 | 856.00p | 856.00p | 820.68p | 836.00p | 11359 |
05/09/2022 | 840.00p | 860.00p | 830.00p | 850.00p | 4627 |
02/09/2022 | 860.00p | 866.00p | 850.00p | 856.00p | 18173 |
01/09/2022 | 866.00p | 867.00p | 856.25p | 859.00p | 1789 |
31/08/2022 | 876.00p | 871.00p | 866.80p | 871.00p | 3885 |
30/08/2022 | 876.00p | 876.25p | 866.00p | 868.00p | 8979 |
26/08/2022 | 878.00p | 878.00p | 862.00p | 876.00p | 21227 |
25/08/2022 | 880.00p | 880.00p | 875.92p | 876.00p | 22091 |
24/08/2022 | 880.00p | 880.00p | 876.00p | 879.00p | 31777 |
23/08/2022 | 886.00p | 888.00p | 880.00p | 880.00p | 7775 |
22/08/2022 | 890.00p | 892.64p | 886.00p | 888.00p | 8385 |
19/08/2022 | 896.00p | 900.00p | 876.00p | 888.00p | 2697 |
18/08/2022 | 900.00p | 900.00p | 884.00p | 892.00p | 5165 |
17/08/2022 | 900.00p | 900.00p | 890.00p | 892.00p | 14830 |
16/08/2022 | 888.00p | 900.00p | 885.60p | 900.00p | 9984 |
15/08/2022 | 888.00p | 898.00p | 884.16p | 894.00p | 17962 |
12/08/2022 | 896.00p | 899.50p | 876.00p | 876.00p | 13548 |
11/08/2022 | 900.00p | 918.00p | 880.00p | 918.00p | 17379 |
10/08/2022 | 900.00p | 906.00p | 878.00p | 900.00p | 5513 |
09/08/2022 | 898.00p | 918.00p | 890.00p | 906.00p | 10930 |
08/08/2022 | 902.00p | 920.00p | 898.00p | 898.00p | 115424 |
05/08/2022 | 910.00p | 910.00p | 881.70p | 898.00p | 8210 |
04/08/2022 | 900.00p | 920.00p | 892.03p | 907.00p | 5266 |
03/08/2022 | 910.00p | 910.00p | 886.16p | 900.00p | 12618 |
02/08/2022 | 926.00p | 926.00p | 890.00p | 900.00p | 7572 |
01/08/2022 | 924.00p | 924.00p | 891.09p | 903.00p | 5768 |
29/07/2022 | 930.00p | 930.00p | 890.00p | 900.00p | 2566 |
28/07/2022 | 910.00p | 915.00p | 915.00p | 915.00p | 0 |
27/07/2022 | 910.00p | 915.00p | 907.50p | 915.00p | 1252 |
26/07/2022 | 920.00p | 920.00p | 900.00p | 910.00p | 7701 |
25/07/2022 | 890.00p | 930.00p | 890.00p | 905.00p | 18912 |
22/07/2022 | 900.00p | 930.00p | 890.00p | 890.00p | 3659 |
21/07/2022 | 912.00p | 912.00p | 880.00p | 880.00p | 2400 |
20/07/2022 | 928.00p | 928.00p | 900.00p | 912.00p | 8316 |
19/07/2022 | 922.00p | 922.00p | 910.00p | 910.00p | 5928 |
18/07/2022 | 906.00p | 921.60p | 900.00p | 900.00p | 3333 |
15/07/2022 | 916.00p | 928.00p | 905.60p | 916.00p | 525 |
14/07/2022 | 906.00p | 906.00p | 880.00p | 903.00p | 9710 |
13/07/2022 | 928.00p | 928.00p | 890.00p | 905.00p | 2049 |
12/07/2022 | 880.00p | 896.00p | 880.00p | 896.00p | 32976 |
11/07/2022 | 884.00p | 884.00p | 878.00p | 881.00p | 4233 |
08/07/2022 | 900.00p | 900.00p | 882.00p | 882.00p | 14398 |
07/07/2022 | 876.00p | 896.00p | 868.00p | 881.00p | 12197 |
06/07/2022 | 900.00p | 900.00p | 868.40p | 883.00p | 15278 |
05/07/2022 | 912.00p | 912.00p | 888.56p | 891.00p | 4007 |
04/07/2022 | 912.00p | 928.00p | 900.00p | 910.00p | 1374 |
01/07/2022 | 910.00p | 910.00p | 898.67p | 900.00p | 4722 |
30/06/2022 | 898.00p | 906.56p | 880.00p | 890.00p | 13654 |
29/06/2022 | 926.00p | 926.00p | 900.00p | 914.00p | 8506 |
28/06/2022 | 916.00p | 926.00p | 899.80p | 917.00p | 296498 |
27/06/2022 | 906.00p | 926.00p | 906.00p | 912.00p | 894 |
24/06/2022 | 918.00p | 918.00p | 896.00p | 918.00p | 5614 |
23/06/2022 | 920.00p | 920.00p | 896.00p | 896.00p | 3442 |
22/06/2022 | 890.00p | 913.88p | 890.00p | 912.00p | 1920 |
21/06/2022 | 884.00p | 915.25p | 884.00p | 928.00p | 4341 |
20/06/2022 | 906.00p | 929.64p | 892.00p | 928.00p | 22806 |
17/06/2022 | 920.00p | 930.00p | 882.00p | 882.00p | 17272 |
16/06/2022 | 920.00p | 920.00p | 890.00p | 916.00p | 11368 |
15/06/2022 | 920.00p | 920.00p | 907.00p | 920.00p | 8639 |
14/06/2022 | 920.00p | 920.00p | 904.00p | 920.00p | 10001 |
13/06/2022 | 904.00p | 920.00p | 882.00p | 920.00p | 15995 |
10/06/2022 | 902.00p | 920.00p | 896.44p | 901.00p | 2704 |
09/06/2022 | 902.00p | 920.00p | 888.00p | 920.00p | 6785 |
08/06/2022 | 920.00p | 920.00p | 908.84p | 911.00p | 33047 |
07/06/2022 | 920.00p | 920.00p | 911.60p | 916.00p | 10969 |
06/06/2022 | 920.00p | 920.00p | 913.00p | 915.00p | 10740 |
01/06/2022 | 916.00p | 923.00p | 910.00p | 918.00p | 11156 |
31/05/2022 | 934.00p | 940.00p | 930.00p | 930.00p | 4154 |
27/05/2022 | 940.00p | 940.00p | 923.20p | 930.00p | 6216 |
26/05/2022 | 926.00p | 940.00p | 923.20p | 930.00p | 2060 |
25/05/2022 | 940.00p | 940.00p | 920.00p | 940.00p | 21691 |
24/05/2022 | 934.00p | 935.00p | 910.00p | 935.00p | 13638 |
23/05/2022 | 940.00p | 940.00p | 920.00p | 940.00p | 14466 |
20/05/2022 | 924.00p | 930.00p | 920.00p | 930.00p | 5769 |
19/05/2022 | 924.00p | 928.00p | 920.00p | 924.00p | 1854 |
18/05/2022 | 938.00p | 940.00p | 920.00p | 930.00p | 7979 |
17/05/2022 | 940.00p | 940.00p | 908.39p | 930.00p | 26404 |
16/05/2022 | 930.00p | 940.00p | 915.00p | 916.00p | 14825 |
13/05/2022 | 908.00p | 940.00p | 900.00p | 924.00p | 8019 |
12/05/2022 | 900.00p | 915.00p | 900.00p | 900.00p | 67411 |
11/05/2022 | 926.00p | 940.00p | 906.00p | 906.00p | 13234 |
10/05/2022 | 922.00p | 940.00p | 911.00p | 923.00p | 9427 |
09/05/2022 | 918.00p | 940.00p | 900.00p | 925.00p | 15935 |
06/05/2022 | 940.00p | 940.00p | 914.00p | 920.00p | 18560 |
05/05/2022 | 920.00p | 934.06p | 915.00p | 915.00p | 290994 |
04/05/2022 | 930.00p | 940.00p | 912.50p | 920.00p | 15255 |
03/05/2022 | 932.00p | 939.86p | 900.00p | 914.00p | 4663 |
29/04/2022 | 914.00p | 930.55p | 919.40p | 930.00p | 1241 |
28/04/2022 | 914.00p | 932.00p | 914.00p | 932.00p | 4866 |
27/04/2022 | 916.00p | 931.94p | 900.00p | 931.00p | 1290 |
26/04/2022 | 930.00p | 946.00p | 926.00p | 940.00p | 4804 |
25/04/2022 | 930.00p | 944.00p | 921.00p | 940.00p | 2326 |
22/04/2022 | 940.00p | 940.00p | 920.00p | 920.00p | 14302 |
21/04/2022 | 928.00p | 946.00p | 915.00p | 931.00p | 19757 |
20/04/2022 | 940.00p | 950.00p | 930.00p | 940.00p | 8722 |
19/04/2022 | 950.00p | 950.00p | 940.17p | 944.00p | 15606 |
14/04/2022 | 940.00p | 952.53p | 940.00p | 944.00p | 13095 |
13/04/2022 | 940.00p | 958.00p | 940.00p | 958.00p | 1739 |
12/04/2022 | 960.00p | 960.00p | 942.00p | 951.00p | 40225 |
11/04/2022 | 940.00p | 958.00p | 940.00p | 946.00p | 8078 |
08/04/2022 | 942.00p | 950.00p | 932.00p | 950.00p | 34596 |
07/04/2022 | 944.00p | 941.64p | 928.22p | 938.00p | 58226 |
06/04/2022 | 944.00p | 950.00p | 933.20p | 940.00p | 215108 |
05/04/2022 | 944.00p | 950.00p | 928.22p | 950.00p | 27921 |
04/04/2022 | 930.00p | 950.00p | 925.00p | 941.00p | 52207 |
01/04/2022 | 920.00p | 934.00p | 916.04p | 924.00p | 45946 |
31/03/2022 | 935.00p | 935.00p | 915.00p | 935.00p | 9868 |
30/03/2022 | 915.00p | 919.85p | 912.50p | 912.50p | 14499 |
29/03/2022 | 895.00p | 914.95p | 907.50p | 912.50p | 6486 |
28/03/2022 | 895.00p | 915.00p | 890.00p | 915.00p | 24584 |
25/03/2022 | 895.00p | 898.00p | 885.50p | 897.50p | 8924 |
24/03/2022 | 890.00p | 898.30p | 885.00p | 890.00p | 98158 |
23/03/2022 | 895.00p | 900.00p | 887.10p | 900.00p | 3990 |
22/03/2022 | 900.00p | 904.00p | 875.00p | 875.00p | 12928 |
21/03/2022 | 895.00p | 910.00p | 860.00p | 860.00p | 21909 |
18/03/2022 | 855.00p | 895.15p | 855.00p | 855.00p | 6021 |
17/03/2022 | 890.00p | 902.80p | 865.00p | 865.00p | 5422 |
16/03/2022 | 905.00p | 907.75p | 880.00p | 900.00p | 5708 |
15/03/2022 | 910.00p | 910.00p | 890.00p | 900.00p | 13784 |
14/03/2022 | 910.00p | 918.71p | 867.00p | 890.00p | 14676 |
11/03/2022 | 890.00p | 905.00p | 863.00p | 905.00p | 9192 |
10/03/2022 | 880.00p | 880.20p | 866.89p | 880.00p | 40852 |
09/03/2022 | 880.00p | 890.00p | 863.00p | 870.00p | 40641 |
08/03/2022 | 840.00p | 860.00p | 818.75p | 857.50p | 6522 |
07/03/2022 | 830.00p | 846.25p | 810.00p | 810.00p | 23215 |
04/03/2022 | 855.00p | 865.00p | 845.00p | 850.00p | 12779 |
03/03/2022 | 885.00p | 904.00p | 870.00p | 872.50p | 55679 |
02/03/2022 | 845.00p | 925.00p | 845.00p | 900.00p | 56007 |
01/03/2022 | 850.00p | 857.44p | 832.50p | 850.00p | 52428 |
28/02/2022 | 850.00p | 855.00p | 841.11p | 850.00p | 39769 |
25/02/2022 | 845.00p | 855.00p | 822.00p | 855.00p | 57343 |
24/02/2022 | 840.00p | 852.50p | 810.00p | 827.50p | 22453 |
23/02/2022 | 850.00p | 860.00p | 839.21p | 855.00p | 84403 |
22/02/2022 | 860.00p | 862.50p | 845.00p | 850.00p | 42786 |
21/02/2022 | 860.00p | 861.00p | 852.50p | 855.00p | 56617 |
18/02/2022 | 885.00p | 885.00p | 842.85p | 860.00p | 196211 |
17/02/2022 | 910.00p | 930.00p | 880.00p | 890.00p | 94107 |
16/02/2022 | 925.00p | 937.00p | 925.00p | 925.00p | 117382 |
15/02/2022 | 955.00p | 963.00p | 927.00p | 940.00p | 110415 |
14/02/2022 | 950.00p | 980.00p | 950.00p | 967.50p | 22213 |
11/02/2022 | 975.00p | 980.00p | 966.00p | 975.00p | 73640 |
10/02/2022 | 980.00p | 980.00p | 970.00p | 980.00p | 23237 |
09/02/2022 | 980.00p | 980.00p | 965.00p | 980.00p | 10286 |
08/02/2022 | 960.00p | 985.00p | 960.00p | 985.00p | 27061 |
07/02/2022 | 980.00p | 980.00p | 940.00p | 940.00p | 54596 |
04/02/2022 | 980.00p | 985.00p | 965.00p | 972.50p | 24331 |
03/02/2022 | 975.00p | 975.00p | 965.00p | 970.00p | 17739 |
02/02/2022 | 970.00p | 970.00p | 965.80p | 967.50p | 13034 |
01/02/2022 | 970.00p | 970.00p | 955.00p | 960.00p | 50653 |
31/01/2022 | 970.00p | 970.00p | 955.00p | 960.00p | 17759 |
28/01/2022 | 965.00p | 965.00p | 945.00p | 945.00p | 25284 |
27/01/2022 | 965.00p | 965.00p | 949.50p | 950.00p | 18993 |
26/01/2022 | 965.00p | 965.00p | 955.00p | 960.00p | 4338 |
25/01/2022 | 980.00p | 980.00p | 950.00p | 955.00p | 70685 |
24/01/2022 | 970.00p | 970.00p | 955.00p | 960.00p | 32125 |
21/01/2022 | 975.00p | 975.00p | 945.00p | 945.00p | 13596 |
20/01/2022 | 975.00p | 980.00p | 963.14p | 975.00p | 13644 |
19/01/2022 | 965.00p | 980.00p | 950.00p | 950.00p | 21228 |
18/01/2022 | 955.00p | 965.00p | 955.00p | 960.00p | 6233 |
17/01/2022 | 955.00p | 960.00p | 949.28p | 955.00p | 14624 |
14/01/2022 | 960.00p | 965.00p | 955.00p | 955.00p | 5876 |
13/01/2022 | 945.00p | 960.00p | 945.00p | 955.00p | 247321 |
12/01/2022 | 960.00p | 960.00p | 945.00p | 945.00p | 241549 |
10/01/2022 | 955.00p | 965.00p | 944.15p | 945.00p | 39507 |
07/01/2022 | 970.00p | 970.00p | 945.00p | 945.00p | 29275 |
06/01/2022 | 950.00p | 957.50p | 945.00p | 945.00p | 19308 |
05/01/2022 | 970.00p | 970.00p | 943.50p | 945.00p | 17068 |
04/01/2022 | 935.00p | 960.00p | 935.00p | 947.50p | 21345 |
31/12/2021 | 960.00p | 960.00p | 944.90p | 945.00p | 10060 |
30/12/2021 | 960.00p | 970.00p | 942.50p | 945.00p | 17724 |
29/12/2021 | 970.00p | 970.00p | 942.50p | 942.50p | 18149 |
24/12/2021 | 970.00p | 970.00p | 944.90p | 945.00p | 36133 |
23/12/2021 | 955.00p | 965.00p | 945.00p | 945.00p | 21982 |
22/12/2021 | 960.00p | 960.00p | 928.00p | 945.00p | 9972 |
21/12/2021 | 960.00p | 960.00p | 935.00p | 960.00p | 7035 |
20/12/2021 | 960.00p | 960.00p | 920.10p | 955.00p | 15831 |
17/12/2021 | 955.00p | 955.00p | 934.96p | 945.00p | 18374 |
16/12/2021 | 965.00p | 965.00p | 940.00p | 945.00p | 14542 |
*Close Price adjusted for both dividends and splits