Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2023 | 878.00p | 884.00p | 854.00p | 878.00p | 405613 |
24/04/2023 | 880.00p | 894.00p | 868.00p | 870.00p | 149982 |
21/04/2023 | 880.00p | 880.00p | 858.02p | 880.00p | 24556 |
20/04/2023 | 874.00p | 886.00p | 867.68p | 878.00p | 58520 |
19/04/2023 | 870.00p | 884.00p | 860.00p | 880.00p | 62237 |
18/04/2023 | 880.00p | 884.00p | 863.50p | 872.00p | 69787 |
17/04/2023 | 876.00p | 888.00p | 870.00p | 880.00p | 37892 |
14/04/2023 | 874.00p | 904.00p | 870.00p | 874.00p | 60193 |
13/04/2023 | 878.00p | 878.00p | 862.00p | 874.00p | 17018 |
12/04/2023 | 872.00p | 887.88p | 862.00p | 870.00p | 54715 |
11/04/2023 | 878.00p | 878.00p | 852.00p | 872.00p | 45030 |
06/04/2023 | 886.00p | 886.00p | 862.00p | 874.00p | 32340 |
05/04/2023 | 904.00p | 904.00p | 879.61p | 880.00p | 17860 |
04/04/2023 | 890.00p | 920.00p | 880.00p | 896.00p | 29300 |
03/04/2023 | 890.00p | 896.28p | 872.62p | 886.00p | 122756 |
31/03/2023 | 878.00p | 886.44p | 852.00p | 886.00p | 19072 |
30/03/2023 | 900.00p | 900.00p | 862.00p | 870.00p | 15756 |
29/03/2023 | 860.00p | 916.00p | 857.04p | 900.00p | 51220 |
28/03/2023 | 860.00p | 860.00p | 848.00p | 860.00p | 349435 |
27/03/2023 | 850.00p | 866.00p | 830.00p | 860.00p | 76538 |
24/03/2023 | 840.00p | 846.98p | 838.00p | 842.00p | 94549 |
23/03/2023 | 844.00p | 854.00p | 840.00p | 844.00p | 56837 |
22/03/2023 | 836.00p | 848.50p | 827.68p | 842.00p | 68492 |
21/03/2023 | 828.00p | 848.00p | 824.36p | 834.00p | 24532 |
20/03/2023 | 824.00p | 830.00p | 810.00p | 830.00p | 20739 |
17/03/2023 | 832.00p | 861.44p | 826.00p | 826.00p | 14167 |
16/03/2023 | 834.00p | 858.00p | 824.16p | 828.00p | 12509 |
15/03/2023 | 822.00p | 857.84p | 815.00p | 834.00p | 11099 |
14/03/2023 | 838.00p | 848.00p | 822.00p | 822.00p | 29899 |
13/03/2023 | 840.00p | 858.00p | 813.92p | 820.00p | 28454 |
10/03/2023 | 830.00p | 844.00p | 815.84p | 844.00p | 25562 |
09/03/2023 | 830.00p | 850.00p | 819.00p | 832.00p | 23890 |
08/03/2023 | 820.00p | 834.00p | 816.00p | 834.00p | 29811 |
07/03/2023 | 820.00p | 827.75p | 820.00p | 820.00p | 21468 |
06/03/2023 | 814.00p | 827.41p | 813.52p | 826.00p | 32572 |
03/03/2023 | 814.00p | 820.00p | 808.48p | 820.00p | 63225 |
02/03/2023 | 814.00p | 820.00p | 808.80p | 810.00p | 16304 |
01/03/2023 | 820.00p | 822.08p | 808.00p | 814.00p | 25066 |
28/02/2023 | 806.00p | 820.00p | 805.68p | 808.00p | 5250 |
27/02/2023 | 800.00p | 822.00p | 800.00p | 822.00p | 9256 |
24/02/2023 | 812.00p | 822.00p | 805.61p | 822.00p | 5663 |
23/02/2023 | 816.00p | 822.00p | 814.00p | 822.00p | 11995 |
22/02/2023 | 810.00p | 820.96p | 809.35p | 820.00p | 12456 |
21/02/2023 | 822.00p | 826.00p | 812.00p | 816.00p | 17393 |
20/02/2023 | 830.00p | 830.60p | 812.00p | 820.00p | 38986 |
17/02/2023 | 826.00p | 858.00p | 810.00p | 810.00p | 40546 |
16/02/2023 | 820.00p | 858.00p | 816.00p | 858.00p | 38070 |
15/02/2023 | 816.00p | 822.00p | 812.50p | 822.00p | 22824 |
14/02/2023 | 822.00p | 826.00p | 815.62p | 822.00p | 43271 |
13/02/2023 | 822.00p | 850.00p | 794.00p | 822.00p | 23672 |
10/02/2023 | 856.00p | 860.00p | 826.00p | 860.00p | 19050 |
09/02/2023 | 854.00p | 854.00p | 842.00p | 854.00p | 10914 |
08/02/2023 | 842.00p | 857.04p | 832.25p | 856.00p | 21793 |
07/02/2023 | 848.00p | 855.28p | 810.00p | 845.00p | 32436 |
06/02/2023 | 838.00p | 860.00p | 834.00p | 854.00p | 31877 |
03/02/2023 | 848.00p | 860.00p | 840.00p | 844.00p | 28182 |
02/02/2023 | 828.00p | 860.00p | 816.36p | 860.00p | 32519 |
01/02/2023 | 812.00p | 828.00p | 808.80p | 822.00p | 13891 |
31/01/2023 | 814.00p | 818.75p | 800.00p | 814.00p | 40916 |
30/01/2023 | 830.00p | 850.00p | 800.00p | 806.00p | 36124 |
27/01/2023 | 852.00p | 858.00p | 844.00p | 844.00p | 23829 |
26/01/2023 | 854.00p | 856.00p | 840.00p | 856.00p | 7374 |
25/01/2023 | 850.00p | 856.00p | 840.00p | 852.00p | 17227 |
24/01/2023 | 842.00p | 853.85p | 834.00p | 848.00p | 17259 |
23/01/2023 | 854.00p | 860.00p | 832.00p | 844.00p | 19720 |
20/01/2023 | 850.00p | 859.00p | 840.00p | 856.00p | 16204 |
19/01/2023 | 850.00p | 858.00p | 844.60p | 858.00p | 18447 |
18/01/2023 | 850.00p | 859.00p | 840.00p | 850.00p | 24011 |
17/01/2023 | 854.00p | 860.00p | 840.00p | 850.00p | 37584 |
16/01/2023 | 830.00p | 870.00p | 813.00p | 856.00p | 98180 |
13/01/2023 | 814.00p | 820.00p | 803.52p | 820.00p | 47159 |
12/01/2023 | 820.00p | 820.00p | 806.00p | 816.00p | 24869 |
11/01/2023 | 810.00p | 820.00p | 796.00p | 808.00p | 64230 |
10/01/2023 | 812.00p | 815.86p | 792.00p | 814.00p | 16713 |
09/01/2023 | 816.00p | 816.00p | 796.00p | 806.00p | 174568 |
06/01/2023 | 796.00p | 820.00p | 792.00p | 814.00p | 38746 |
05/01/2023 | 812.00p | 820.00p | 796.00p | 818.00p | 58765 |
04/01/2023 | 810.00p | 820.00p | 794.00p | 808.00p | 22445 |
03/01/2023 | 810.00p | 820.00p | 798.20p | 818.00p | 29481 |
30/12/2022 | 810.00p | 810.41p | 800.00p | 810.00p | 27632 |
29/12/2022 | 814.00p | 816.04p | 804.00p | 814.00p | 17570 |
28/12/2022 | 820.00p | 820.00p | 796.00p | 804.00p | 17477 |
23/12/2022 | 818.00p | 820.00p | 800.00p | 814.00p | 30536 |
22/12/2022 | 820.00p | 830.00p | 788.24p | 810.00p | 28529 |
21/12/2022 | 810.00p | 816.70p | 802.00p | 814.00p | 20876 |
20/12/2022 | 810.00p | 838.00p | 810.00p | 810.00p | 6873 |
19/12/2022 | 814.00p | 828.00p | 798.00p | 800.00p | 21916 |
16/12/2022 | 800.00p | 828.00p | 790.00p | 790.00p | 7519 |
15/12/2022 | 832.00p | 840.00p | 798.00p | 806.00p | 17781 |
14/12/2022 | 832.00p | 854.00p | 832.00p | 834.00p | 9019 |
13/12/2022 | 860.00p | 862.00p | 832.00p | 832.00p | 27563 |
12/12/2022 | 856.00p | 870.00p | 856.00p | 856.00p | 10497 |
09/12/2022 | 870.00p | 896.09p | 860.00p | 860.00p | 48590 |
08/12/2022 | 860.00p | 910.00p | 852.00p | 904.00p | 45565 |
07/12/2022 | 894.00p | 905.40p | 860.00p | 860.00p | 18034 |
06/12/2022 | 886.00p | 886.00p | 864.00p | 880.00p | 3183 |
05/12/2022 | 898.00p | 909.36p | 881.14p | 890.00p | 9575 |
02/12/2022 | 888.00p | 910.00p | 876.00p | 900.00p | 10791 |
01/12/2022 | 904.00p | 912.00p | 881.60p | 902.00p | 10026 |
30/11/2022 | 900.00p | 908.00p | 890.00p | 890.00p | 2648 |
29/11/2022 | 892.00p | 903.06p | 887.00p | 890.00p | 14904 |
28/11/2022 | 900.00p | 906.00p | 856.00p | 906.00p | 46112 |
25/11/2022 | 870.00p | 908.00p | 870.00p | 908.00p | 18052 |
24/11/2022 | 866.00p | 868.64p | 860.00p | 866.00p | 76663 |
23/11/2022 | 832.00p | 864.00p | 832.00p | 864.00p | 16351 |
22/11/2022 | 846.00p | 858.52p | 832.00p | 832.00p | 15548 |
21/11/2022 | 850.00p | 861.06p | 846.00p | 846.00p | 3273 |
18/11/2022 | 862.00p | 862.00p | 850.00p | 850.00p | 11855 |
17/11/2022 | 864.00p | 870.22p | 850.00p | 852.00p | 24121 |
16/11/2022 | 860.00p | 874.22p | 854.00p | 874.00p | 7625 |
15/11/2022 | 860.00p | 866.80p | 856.00p | 860.00p | 25517 |
14/11/2022 | 860.00p | 868.18p | 850.00p | 858.00p | 4330 |
11/11/2022 | 860.00p | 875.48p | 856.20p | 860.00p | 5731 |
10/11/2022 | 840.00p | 893.11p | 839.99p | 866.00p | 29420 |
09/11/2022 | 848.00p | 860.00p | 836.00p | 852.00p | 8602 |
08/11/2022 | 854.00p | 854.00p | 834.00p | 846.00p | 8218 |
07/11/2022 | 828.00p | 856.00p | 822.00p | 842.00p | 18831 |
04/11/2022 | 826.00p | 842.97p | 812.00p | 812.00p | 18149 |
03/11/2022 | 824.00p | 840.00p | 816.00p | 828.00p | 4371 |
02/11/2022 | 822.00p | 840.00p | 812.00p | 832.00p | 21816 |
01/11/2022 | 816.00p | 843.48p | 813.00p | 824.00p | 21570 |
31/10/2022 | 810.00p | 828.00p | 800.00p | 812.00p | 3402 |
28/10/2022 | 800.00p | 822.00p | 792.00p | 812.00p | 17230 |
27/10/2022 | 808.00p | 828.74p | 798.00p | 808.00p | 31516 |
26/10/2022 | 820.00p | 820.00p | 782.00p | 816.00p | 11613 |
25/10/2022 | 800.00p | 828.00p | 788.00p | 820.00p | 26946 |
24/10/2022 | 814.00p | 817.90p | 787.44p | 800.00p | 14414 |
21/10/2022 | 796.00p | 844.00p | 796.00p | 796.00p | 22798 |
20/10/2022 | 830.00p | 842.00p | 810.00p | 810.00p | 15190 |
19/10/2022 | 846.00p | 846.00p | 816.00p | 832.00p | 9692 |
18/10/2022 | 826.00p | 842.00p | 816.00p | 832.00p | 45905 |
17/10/2022 | 820.00p | 846.00p | 811.36p | 844.00p | 16305 |
14/10/2022 | 818.00p | 832.00p | 817.64p | 832.00p | 13815 |
13/10/2022 | 816.00p | 826.00p | 798.68p | 822.00p | 47309 |
12/10/2022 | 818.00p | 850.00p | 813.50p | 850.00p | 20641 |
11/10/2022 | 830.00p | 848.80p | 812.00p | 812.00p | 57090 |
10/10/2022 | 860.00p | 860.00p | 826.00p | 838.00p | 17490 |
07/10/2022 | 808.00p | 850.00p | 808.00p | 842.00p | 26988 |
06/10/2022 | 836.00p | 858.00p | 826.00p | 850.00p | 20844 |
05/10/2022 | 828.00p | 856.31p | 806.00p | 842.00p | 22933 |
04/10/2022 | 826.00p | 842.00p | 808.00p | 826.00p | 20759 |
03/10/2022 | 830.00p | 848.00p | 824.00p | 830.00p | 20258 |
30/09/2022 | 844.00p | 844.00p | 788.00p | 824.00p | 69467 |
29/09/2022 | 850.00p | 852.00p | 826.00p | 836.00p | 390633 |
28/09/2022 | 852.00p | 876.00p | 834.00p | 842.00p | 24599 |
27/09/2022 | 840.00p | 900.00p | 836.16p | 874.00p | 56822 |
26/09/2022 | 846.00p | 860.00p | 822.00p | 844.00p | 95213 |
23/09/2022 | 824.00p | 864.00p | 812.00p | 864.00p | 48698 |
22/09/2022 | 830.00p | 852.00p | 816.00p | 848.00p | 76845 |
21/09/2022 | 814.00p | 826.00p | 814.00p | 824.00p | 13759 |
20/09/2022 | 820.00p | 836.08p | 810.00p | 816.00p | 51610 |
19/09/2022 | 844.00p | 844.00p | 814.00p | 828.00p | 26937 |
16/09/2022 | 844.00p | 844.00p | 814.00p | 828.00p | 26937 |
15/09/2022 | 792.00p | 813.68p | 792.00p | 808.00p | 57696 |
14/09/2022 | 810.00p | 812.00p | 792.00p | 794.00p | 23666 |
13/09/2022 | 810.00p | 816.79p | 800.00p | 810.00p | 25137 |
12/09/2022 | 814.00p | 836.10p | 796.48p | 818.00p | 73023 |
09/09/2022 | 810.00p | 819.05p | 788.00p | 812.00p | 19368 |
08/09/2022 | 816.00p | 830.00p | 810.00p | 816.00p | 23902 |
07/09/2022 | 830.00p | 840.00p | 820.00p | 826.00p | 36556 |
06/09/2022 | 818.00p | 848.00p | 810.00p | 836.00p | 12736 |
05/09/2022 | 812.00p | 817.60p | 786.00p | 806.00p | 15222 |
02/09/2022 | 802.00p | 830.00p | 800.00p | 830.00p | 17470 |
01/09/2022 | 812.00p | 816.00p | 804.00p | 812.00p | 17185 |
31/08/2022 | 786.00p | 834.14p | 786.00p | 810.00p | 37832 |
30/08/2022 | 790.00p | 835.60p | 784.00p | 784.00p | 140162 |
29/08/2022 | 832.00p | 840.00p | 800.00p | 800.00p | 20150 |
26/08/2022 | 832.00p | 840.00p | 800.00p | 800.00p | 20150 |
25/08/2022 | 806.00p | 832.97p | 804.00p | 818.00p | 120279 |
24/08/2022 | 810.00p | 816.00p | 800.00p | 804.00p | 35862 |
23/08/2022 | 810.00p | 836.20p | 810.00p | 818.00p | 16170 |
22/08/2022 | 806.00p | 814.00p | 806.00p | 810.00p | 15254 |
19/08/2022 | 818.00p | 818.00p | 804.00p | 808.00p | 17313 |
18/08/2022 | 802.00p | 830.00p | 802.00p | 816.00p | 9575 |
17/08/2022 | 792.00p | 818.00p | 792.00p | 816.00p | 14828 |
16/08/2022 | 804.00p | 826.00p | 794.64p | 810.00p | 35039 |
15/08/2022 | 802.00p | 830.00p | 759.70p | 800.00p | 36026 |
12/08/2022 | 820.00p | 831.90p | 804.00p | 810.00p | 38255 |
11/08/2022 | 816.00p | 828.00p | 810.00p | 822.00p | 16744 |
10/08/2022 | 820.00p | 834.00p | 820.00p | 820.00p | 9835 |
09/08/2022 | 820.00p | 832.00p | 820.00p | 822.00p | 22627 |
08/08/2022 | 822.00p | 854.00p | 820.00p | 824.00p | 8811 |
05/08/2022 | 846.00p | 846.00p | 816.00p | 816.00p | 24447 |
04/08/2022 | 820.00p | 850.04p | 816.00p | 840.00p | 22490 |
03/08/2022 | 822.00p | 856.92p | 820.00p | 834.00p | 9293 |
02/08/2022 | 814.00p | 854.00p | 814.00p | 820.00p | 28221 |
01/08/2022 | 810.00p | 836.00p | 810.00p | 836.00p | 27092 |
29/07/2022 | 810.00p | 826.00p | 796.02p | 820.00p | 21383 |
28/07/2022 | 828.00p | 833.58p | 800.00p | 810.00p | 12537 |
27/07/2022 | 820.00p | 832.00p | 816.24p | 826.00p | 9543 |
26/07/2022 | 832.00p | 834.00p | 800.00p | 810.00p | 23535 |
25/07/2022 | 820.00p | 828.00p | 806.00p | 810.00p | 22998 |
22/07/2022 | 856.00p | 856.00p | 814.75p | 824.00p | 20296 |
21/07/2022 | 806.00p | 836.18p | 802.00p | 814.00p | 27107 |
20/07/2022 | 816.00p | 840.00p | 808.00p | 820.00p | 16892 |
19/07/2022 | 820.00p | 830.00p | 810.00p | 814.00p | 24230 |
18/07/2022 | 820.00p | 836.00p | 802.00p | 834.00p | 13154 |
15/07/2022 | 802.00p | 814.00p | 784.00p | 814.00p | 26397 |
14/07/2022 | 800.00p | 816.00p | 789.94p | 806.00p | 25934 |
13/07/2022 | 850.00p | 850.00p | 800.00p | 808.00p | 24222 |
*Close Price adjusted for both dividends and splits