Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2023 | 709.00p | 730.00p | 709.00p | 730.00p | 40398 |
05/01/2023 | 706.00p | 724.00p | 703.00p | 716.50p | 26952 |
04/01/2023 | 707.00p | 719.86p | 707.00p | 716.00p | 38602 |
03/01/2023 | 717.00p | 723.50p | 706.00p | 719.00p | 58632 |
30/12/2022 | 713.00p | 723.31p | 700.00p | 706.00p | 12647 |
29/12/2022 | 701.00p | 721.98p | 701.00p | 714.50p | 12747 |
28/12/2022 | 715.00p | 734.85p | 698.00p | 718.00p | 72325 |
23/12/2022 | 728.00p | 731.00p | 717.90p | 728.00p | 26552 |
22/12/2022 | 719.00p | 726.00p | 715.00p | 722.00p | 52293 |
21/12/2022 | 716.00p | 728.55p | 706.68p | 726.00p | 49601 |
20/12/2022 | 705.00p | 714.00p | 701.00p | 713.00p | 46897 |
19/12/2022 | 714.00p | 717.09p | 700.49p | 707.00p | 48069 |
16/12/2022 | 714.00p | 714.00p | 697.00p | 697.00p | 35021 |
15/12/2022 | 712.00p | 714.03p | 691.00p | 714.00p | 44219 |
14/12/2022 | 693.00p | 712.45p | 692.97p | 711.00p | 45512 |
13/12/2022 | 683.00p | 707.17p | 683.00p | 694.00p | 39299 |
12/12/2022 | 688.00p | 699.00p | 682.00p | 684.00p | 55245 |
09/12/2022 | 704.00p | 704.00p | 682.00p | 690.00p | 31439 |
08/12/2022 | 705.00p | 708.00p | 693.00p | 694.00p | 69621 |
07/12/2022 | 709.00p | 717.00p | 693.00p | 698.50p | 45762 |
06/12/2022 | 711.00p | 720.00p | 696.00p | 696.00p | 52534 |
05/12/2022 | 708.00p | 719.00p | 704.55p | 712.00p | 76807 |
02/12/2022 | 696.00p | 708.59p | 693.00p | 701.00p | 33441 |
01/12/2022 | 693.00p | 705.62p | 690.17p | 703.00p | 57313 |
30/11/2022 | 685.00p | 695.00p | 681.70p | 692.00p | 38178 |
29/11/2022 | 685.00p | 687.47p | 676.00p | 679.00p | 20432 |
28/11/2022 | 675.00p | 689.00p | 670.00p | 679.00p | 32463 |
25/11/2022 | 691.00p | 691.00p | 678.00p | 683.00p | 23954 |
24/11/2022 | 680.00p | 689.32p | 679.00p | 688.00p | 10624 |
23/11/2022 | 676.00p | 688.11p | 675.00p | 681.00p | 31318 |
22/11/2022 | 686.00p | 686.00p | 679.90p | 686.00p | 19304 |
21/11/2022 | 684.00p | 686.00p | 679.26p | 681.00p | 17402 |
18/11/2022 | 684.00p | 691.35p | 679.00p | 679.00p | 23643 |
17/11/2022 | 690.00p | 700.00p | 680.00p | 686.00p | 45825 |
16/11/2022 | 700.00p | 696.00p | 681.00p | 686.00p | 36631 |
15/11/2022 | 700.00p | 701.00p | 688.00p | 688.00p | 33589 |
14/11/2022 | 691.00p | 700.00p | 676.00p | 695.00p | 53632 |
11/11/2022 | 679.00p | 690.00p | 668.57p | 681.00p | 80613 |
10/11/2022 | 672.00p | 680.00p | 665.00p | 673.00p | 60989 |
09/11/2022 | 668.00p | 675.00p | 661.77p | 669.00p | 43600 |
08/11/2022 | 664.00p | 670.00p | 660.40p | 665.50p | 33585 |
07/11/2022 | 684.00p | 685.00p | 664.00p | 664.00p | 36337 |
04/11/2022 | 678.00p | 685.00p | 662.53p | 669.00p | 52881 |
03/11/2022 | 651.00p | 676.00p | 650.68p | 667.50p | 25620 |
02/11/2022 | 659.00p | 659.00p | 643.00p | 654.50p | 11973 |
01/11/2022 | 653.00p | 657.00p | 644.72p | 655.00p | 31914 |
31/10/2022 | 636.00p | 657.00p | 636.00p | 650.00p | 30031 |
28/10/2022 | 644.00p | 647.00p | 633.25p | 647.00p | 14228 |
27/10/2022 | 638.00p | 653.00p | 636.55p | 638.50p | 22110 |
26/10/2022 | 650.00p | 650.00p | 631.11p | 642.50p | 28259 |
25/10/2022 | 645.00p | 646.00p | 630.00p | 639.00p | 57857 |
24/10/2022 | 631.00p | 649.00p | 630.00p | 643.50p | 18168 |
21/10/2022 | 649.00p | 649.00p | 631.00p | 639.50p | 24228 |
20/10/2022 | 632.00p | 642.00p | 630.00p | 637.00p | 16194 |
19/10/2022 | 635.00p | 650.00p | 630.00p | 640.00p | 27988 |
18/10/2022 | 640.00p | 653.00p | 639.00p | 653.00p | 20139 |
17/10/2022 | 630.00p | 649.00p | 630.00p | 637.50p | 15280 |
14/10/2022 | 643.00p | 646.70p | 630.65p | 640.00p | 20704 |
13/10/2022 | 640.00p | 654.00p | 629.15p | 630.00p | 50173 |
12/10/2022 | 642.00p | 662.00p | 640.18p | 643.00p | 26642 |
11/10/2022 | 646.00p | 655.00p | 642.00p | 642.00p | 36909 |
10/10/2022 | 655.00p | 662.72p | 647.00p | 660.00p | 20467 |
07/10/2022 | 653.00p | 661.56p | 651.00p | 656.50p | 27471 |
06/10/2022 | 648.00p | 660.00p | 648.00p | 660.00p | 28308 |
05/10/2022 | 650.00p | 655.00p | 650.00p | 650.00p | 20228 |
04/10/2022 | 650.00p | 659.00p | 645.00p | 657.00p | 30955 |
03/10/2022 | 637.00p | 659.00p | 637.00p | 646.00p | 67920 |
30/09/2022 | 636.00p | 660.00p | 635.00p | 660.00p | 36438 |
29/09/2022 | 651.00p | 665.95p | 638.00p | 648.50p | 15764 |
28/09/2022 | 656.00p | 674.00p | 647.00p | 669.00p | 78019 |
27/09/2022 | 659.00p | 674.00p | 651.00p | 663.00p | 27875 |
26/09/2022 | 661.00p | 671.00p | 652.00p | 663.00p | 11500 |
23/09/2022 | 648.00p | 671.00p | 647.00p | 652.00p | 9006 |
22/09/2022 | 665.00p | 665.00p | 647.00p | 647.00p | 22521 |
21/09/2022 | 667.00p | 671.00p | 652.00p | 669.00p | 21842 |
20/09/2022 | 663.00p | 680.30p | 653.00p | 669.00p | 23109 |
19/09/2022 | 678.00p | 684.00p | 664.00p | 664.00p | 17290 |
16/09/2022 | 678.00p | 684.00p | 664.00p | 664.00p | 17290 |
15/09/2022 | 681.00p | 687.00p | 670.00p | 671.00p | 11975 |
14/09/2022 | 676.00p | 677.92p | 669.40p | 670.00p | 10487 |
13/09/2022 | 676.00p | 692.50p | 676.00p | 676.00p | 54926 |
12/09/2022 | 680.00p | 687.00p | 672.19p | 687.00p | 38728 |
09/09/2022 | 675.00p | 680.00p | 667.66p | 675.00p | 8379 |
08/09/2022 | 650.00p | 675.00p | 649.67p | 675.00p | 14617 |
07/09/2022 | 649.00p | 650.00p | 638.74p | 646.00p | 10051 |
06/09/2022 | 646.00p | 657.38p | 619.00p | 640.50p | 44800 |
05/09/2022 | 659.00p | 661.50p | 643.30p | 650.00p | 23408 |
02/09/2022 | 654.00p | 664.00p | 646.00p | 653.50p | 65941 |
01/09/2022 | 651.00p | 661.05p | 650.00p | 659.00p | 25344 |
31/08/2022 | 648.00p | 663.00p | 647.54p | 651.50p | 51642 |
30/08/2022 | 656.00p | 676.00p | 645.00p | 651.00p | 55720 |
29/08/2022 | 678.00p | 687.00p | 655.00p | 666.50p | 28841 |
26/08/2022 | 678.00p | 687.00p | 655.00p | 666.50p | 28841 |
25/08/2022 | 677.00p | 680.50p | 674.42p | 680.50p | 32795 |
24/08/2022 | 677.00p | 689.00p | 667.22p | 679.00p | 32941 |
23/08/2022 | 702.00p | 702.00p | 676.00p | 676.00p | 23822 |
22/08/2022 | 684.00p | 704.00p | 681.56p | 687.50p | 21769 |
19/08/2022 | 696.00p | 696.00p | 685.68p | 696.00p | 14824 |
18/08/2022 | 695.00p | 703.00p | 690.00p | 695.00p | 29623 |
17/08/2022 | 695.00p | 702.50p | 695.00p | 699.00p | 35173 |
16/08/2022 | 714.00p | 714.00p | 695.00p | 705.00p | 38342 |
15/08/2022 | 696.00p | 714.00p | 695.00p | 710.00p | 22047 |
12/08/2022 | 704.00p | 715.00p | 695.00p | 703.00p | 31838 |
11/08/2022 | 712.00p | 712.00p | 696.48p | 704.00p | 54343 |
10/08/2022 | 707.00p | 708.70p | 696.62p | 699.00p | 29892 |
09/08/2022 | 713.00p | 709.66p | 691.00p | 698.50p | 12454 |
08/08/2022 | 713.00p | 713.00p | 691.00p | 704.00p | 74357 |
05/08/2022 | 699.00p | 710.00p | 688.00p | 710.00p | 42230 |
04/08/2022 | 695.00p | 700.00p | 688.00p | 700.00p | 21633 |
03/08/2022 | 698.00p | 706.32p | 686.25p | 702.00p | 37851 |
02/08/2022 | 690.00p | 696.80p | 684.18p | 690.50p | 19044 |
01/08/2022 | 696.00p | 700.00p | 690.00p | 694.50p | 60937 |
29/07/2022 | 683.00p | 697.00p | 676.00p | 690.00p | 34330 |
28/07/2022 | 688.00p | 694.00p | 682.26p | 691.50p | 102335 |
27/07/2022 | 687.00p | 697.02p | 681.00p | 687.00p | 41521 |
26/07/2022 | 693.00p | 699.00p | 678.13p | 685.00p | 19810 |
25/07/2022 | 696.00p | 696.00p | 675.00p | 685.50p | 82647 |
22/07/2022 | 692.00p | 710.00p | 683.19p | 691.00p | 32963 |
21/07/2022 | 694.00p | 694.00p | 677.00p | 677.00p | 9393 |
20/07/2022 | 687.00p | 694.00p | 678.00p | 687.00p | 43779 |
19/07/2022 | 680.00p | 686.00p | 674.00p | 686.00p | 105064 |
18/07/2022 | 685.00p | 704.75p | 685.00p | 685.00p | 41755 |
15/07/2022 | 694.00p | 715.00p | 684.41p | 692.00p | 44792 |
14/07/2022 | 682.00p | 692.00p | 682.00p | 688.00p | 24175 |
13/07/2022 | 685.00p | 691.19p | 678.00p | 683.00p | 24037 |
12/07/2022 | 688.00p | 696.14p | 680.00p | 680.00p | 24954 |
11/07/2022 | 689.00p | 700.00p | 678.00p | 700.00p | 25182 |
08/07/2022 | 686.00p | 691.66p | 678.00p | 690.00p | 25785 |
07/07/2022 | 685.00p | 695.00p | 670.08p | 695.00p | 42747 |
06/07/2022 | 669.00p | 687.00p | 665.43p | 687.00p | 32918 |
05/07/2022 | 661.00p | 665.65p | 645.10p | 661.50p | 28173 |
04/07/2022 | 665.00p | 665.00p | 658.09p | 665.00p | 9008 |
01/07/2022 | 656.00p | 669.00p | 625.00p | 650.00p | 403246 |
30/06/2022 | 662.00p | 671.12p | 658.80p | 662.00p | 23415 |
29/06/2022 | 667.00p | 678.41p | 661.00p | 673.50p | 28031 |
28/06/2022 | 670.00p | 677.00p | 658.20p | 674.50p | 41522 |
27/06/2022 | 665.00p | 670.00p | 654.32p | 666.50p | 10777 |
24/06/2022 | 636.00p | 660.00p | 628.65p | 660.00p | 35218 |
23/06/2022 | 629.00p | 637.00p | 624.09p | 627.00p | 34236 |
22/06/2022 | 630.00p | 638.00p | 627.33p | 637.00p | 40574 |
21/06/2022 | 633.00p | 634.00p | 616.00p | 627.00p | 18390 |
20/06/2022 | 601.00p | 632.00p | 601.00p | 632.00p | 23722 |
17/06/2022 | 601.00p | 630.00p | 588.00p | 630.00p | 29886 |
16/06/2022 | 611.00p | 625.49p | 591.58p | 593.50p | 82821 |
15/06/2022 | 610.00p | 620.90p | 610.00p | 613.00p | 23415 |
14/06/2022 | 608.00p | 628.64p | 607.00p | 615.00p | 8193 |
13/06/2022 | 616.00p | 626.30p | 604.00p | 613.50p | 68429 |
10/06/2022 | 627.00p | 641.50p | 600.00p | 627.00p | 47060 |
09/06/2022 | 643.00p | 644.00p | 636.00p | 644.00p | 54965 |
08/06/2022 | 630.00p | 643.00p | 620.00p | 640.00p | 42327 |
07/06/2022 | 624.00p | 634.79p | 621.00p | 630.00p | 30528 |
06/06/2022 | 633.00p | 642.00p | 626.25p | 631.00p | 63761 |
03/06/2022 | 629.00p | 634.00p | 618.00p | 624.00p | 77539 |
02/06/2022 | 629.00p | 634.00p | 618.00p | 624.00p | 77539 |
01/06/2022 | 629.00p | 634.00p | 618.00p | 624.00p | 77539 |
31/05/2022 | 630.00p | 636.00p | 620.00p | 620.00p | 109149 |
30/05/2022 | 636.00p | 636.00p | 625.00p | 626.00p | 34117 |
27/05/2022 | 622.00p | 636.65p | 607.00p | 625.00p | 32000 |
26/05/2022 | 616.00p | 633.00p | 613.85p | 633.00p | 23804 |
25/05/2022 | 627.00p | 634.00p | 617.00p | 617.00p | 30959 |
24/05/2022 | 630.00p | 633.00p | 612.00p | 622.50p | 27651 |
23/05/2022 | 626.00p | 631.50p | 611.00p | 630.00p | 39564 |
20/05/2022 | 620.00p | 634.52p | 611.00p | 620.00p | 34064 |
19/05/2022 | 624.00p | 627.81p | 610.00p | 620.00p | 82949 |
18/05/2022 | 623.00p | 630.00p | 618.00p | 629.00p | 77889 |
17/05/2022 | 587.00p | 619.92p | 587.00p | 615.00p | 82644 |
16/05/2022 | 588.00p | 601.00p | 588.00p | 594.00p | 39651 |
13/05/2022 | 590.00p | 600.00p | 581.00p | 596.00p | 47251 |
12/05/2022 | 583.00p | 588.08p | 567.00p | 580.00p | 207616 |
11/05/2022 | 585.00p | 598.00p | 583.00p | 593.00p | 139750 |
10/05/2022 | 594.00p | 597.00p | 563.00p | 577.00p | 59242 |
09/05/2022 | 605.00p | 609.00p | 566.00p | 575.00p | 117971 |
06/05/2022 | 612.00p | 612.00p | 593.65p | 600.00p | 77695 |
05/05/2022 | 634.00p | 645.00p | 611.00p | 613.50p | 20927 |
04/05/2022 | 622.00p | 626.00p | 615.00p | 615.00p | 31394 |
03/05/2022 | 624.00p | 646.96p | 621.00p | 630.00p | 36520 |
02/05/2022 | 647.00p | 648.13p | 627.31p | 631.50p | 40035 |
29/04/2022 | 647.00p | 648.13p | 627.31p | 631.50p | 38645 |
28/04/2022 | 638.00p | 646.20p | 630.00p | 632.50p | 16214 |
27/04/2022 | 647.00p | 647.57p | 632.41p | 638.50p | 43517 |
26/04/2022 | 651.00p | 656.00p | 639.00p | 645.50p | 57869 |
25/04/2022 | 642.00p | 656.00p | 636.00p | 643.00p | 51912 |
22/04/2022 | 662.00p | 667.00p | 644.00p | 648.00p | 52524 |
21/04/2022 | 666.00p | 697.00p | 662.00p | 662.00p | 43745 |
20/04/2022 | 672.00p | 683.02p | 666.00p | 678.00p | 65682 |
19/04/2022 | 688.00p | 688.00p | 667.00p | 680.00p | 56762 |
18/04/2022 | 665.00p | 699.00p | 664.00p | 689.00p | 33641 |
15/04/2022 | 665.00p | 699.00p | 664.00p | 689.00p | 33641 |
14/04/2022 | 665.00p | 699.00p | 664.00p | 689.00p | 33641 |
13/04/2022 | 686.00p | 687.00p | 675.00p | 687.00p | 43074 |
12/04/2022 | 676.00p | 690.75p | 666.00p | 675.00p | 61682 |
11/04/2022 | 667.00p | 725.00p | 667.00p | 678.00p | 142524 |
08/04/2022 | 677.00p | 695.00p | 670.00p | 685.00p | 250228 |
07/04/2022 | 650.00p | 674.50p | 648.00p | 665.00p | 142573 |
06/04/2022 | 636.00p | 650.00p | 621.00p | 649.00p | 503677 |
05/04/2022 | 642.00p | 645.00p | 627.65p | 636.50p | 98366 |
04/04/2022 | 645.00p | 647.00p | 635.00p | 642.00p | 217507 |
01/04/2022 | 631.00p | 637.00p | 626.95p | 635.00p | 79577 |
31/03/2022 | 639.00p | 641.42p | 634.13p | 639.00p | 49406 |
30/03/2022 | 643.00p | 644.36p | 636.00p | 640.00p | 241231 |
*Close Price adjusted for both dividends and splits