Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2022 | 750.00p | 750.00p | 720.25p | 730.00p | 7061 |
11/07/2022 | 748.00p | 748.00p | 716.56p | 748.00p | 4692 |
08/07/2022 | 750.00p | 750.00p | 720.00p | 744.00p | 67672 |
07/07/2022 | 754.00p | 754.00p | 704.00p | 750.00p | 12399 |
06/07/2022 | 750.00p | 750.00p | 710.00p | 750.00p | 1917 |
05/07/2022 | 710.00p | 747.84p | 710.00p | 730.00p | 12045 |
04/07/2022 | 758.00p | 768.00p | 726.00p | 726.00p | 3281 |
01/07/2022 | 712.00p | 755.00p | 712.00p | 738.00p | 1248 |
30/06/2022 | 768.00p | 768.00p | 712.00p | 738.00p | 3263 |
29/06/2022 | 712.00p | 754.00p | 712.00p | 738.00p | 2565 |
28/06/2022 | 720.00p | 755.50p | 720.00p | 740.00p | 615 |
27/06/2022 | 720.00p | 755.50p | 720.00p | 740.00p | 1389 |
24/06/2022 | 764.00p | 770.00p | 764.00p | 764.00p | 41 |
23/06/2022 | 740.00p | 742.00p | 712.00p | 742.00p | 9880 |
22/06/2022 | 730.00p | 745.00p | 702.00p | 740.00p | 10520 |
21/06/2022 | 722.00p | 729.00p | 707.00p | 729.00p | 926 |
20/06/2022 | 722.00p | 756.00p | 707.00p | 729.00p | 1892 |
17/06/2022 | 722.00p | 744.00p | 718.66p | 734.00p | 995 |
16/06/2022 | 722.00p | 750.00p | 720.00p | 741.00p | 3006 |
15/06/2022 | 768.00p | 768.00p | 726.50p | 746.00p | 33 |
14/06/2022 | 776.00p | 776.00p | 726.00p | 748.00p | 18519 |
13/06/2022 | 764.00p | 782.00p | 730.00p | 752.00p | 26513 |
10/06/2022 | 790.00p | 790.00p | 750.00p | 780.00p | 8242 |
09/06/2022 | 790.00p | 790.00p | 774.50p | 790.00p | 218 |
08/06/2022 | 788.00p | 798.00p | 769.50p | 796.00p | 3917 |
07/06/2022 | 790.00p | 790.00p | 761.16p | 790.00p | 3914 |
06/06/2022 | 790.00p | 790.00p | 763.31p | 790.00p | 2786 |
03/06/2022 | 818.00p | 818.00p | 766.48p | 790.00p | 1911 |
02/06/2022 | 818.00p | 818.00p | 766.48p | 790.00p | 1911 |
01/06/2022 | 818.00p | 818.00p | 766.48p | 790.00p | 1911 |
31/05/2022 | 818.00p | 818.00p | 770.00p | 790.00p | 1643 |
30/05/2022 | 818.00p | 818.00p | 772.00p | 789.00p | 2032 |
27/05/2022 | 828.00p | 810.00p | 773.60p | 790.00p | 2289 |
26/05/2022 | 828.00p | 828.00p | 777.00p | 800.00p | 682 |
25/05/2022 | 824.00p | 800.00p | 777.00p | 800.00p | 293 |
24/05/2022 | 824.00p | 824.00p | 777.00p | 799.00p | 5831 |
23/05/2022 | 830.00p | 830.00p | 777.00p | 800.00p | 674 |
20/05/2022 | 820.00p | 820.00p | 772.90p | 818.00p | 7174 |
19/05/2022 | 792.00p | 819.44p | 770.00p | 800.00p | 8252 |
18/05/2022 | 786.00p | 790.00p | 755.00p | 790.00p | 4474 |
17/05/2022 | 768.00p | 786.00p | 745.00p | 786.00p | 41565 |
16/05/2022 | 760.00p | 768.00p | 736.00p | 750.00p | 28371 |
13/05/2022 | 760.00p | 760.00p | 732.01p | 750.00p | 24692 |
12/05/2022 | 730.00p | 760.00p | 724.00p | 760.00p | 26593 |
11/05/2022 | 728.00p | 754.00p | 728.00p | 740.00p | 1115 |
10/05/2022 | 722.00p | 762.95p | 722.00p | 722.00p | 2227 |
09/05/2022 | 742.00p | 763.99p | 742.00p | 755.00p | 5127 |
06/05/2022 | 770.00p | 770.00p | 725.00p | 770.00p | 6022 |
05/05/2022 | 764.00p | 770.00p | 728.80p | 770.00p | 4394 |
04/05/2022 | 760.00p | 764.00p | 728.80p | 764.00p | 4555 |
03/05/2022 | 754.00p | 760.00p | 726.50p | 760.00p | 211 |
02/05/2022 | 754.00p | 754.00p | 725.50p | 737.00p | 1065 |
29/04/2022 | 754.00p | 754.00p | 725.50p | 737.00p | 1065 |
28/04/2022 | 720.00p | 751.40p | 701.05p | 720.00p | 19810 |
27/04/2022 | 750.00p | 750.00p | 704.40p | 727.00p | 8510 |
26/04/2022 | 748.00p | 748.00p | 696.00p | 720.00p | 7 |
25/04/2022 | 748.00p | 748.00p | 692.00p | 720.00p | 1410 |
22/04/2022 | 730.00p | 730.00p | 683.80p | 715.00p | 22435 |
21/04/2022 | 748.00p | 720.00p | 680.00p | 695.00p | 5667 |
20/04/2022 | 748.00p | 748.00p | 690.00p | 700.00p | 21256 |
19/04/2022 | 748.00p | 736.10p | 715.00p | 730.00p | 3799 |
18/04/2022 | 748.00p | 748.00p | 700.00p | 725.00p | 3845 |
15/04/2022 | 748.00p | 748.00p | 700.00p | 725.00p | 3845 |
14/04/2022 | 748.00p | 748.00p | 700.00p | 725.00p | 3845 |
13/04/2022 | 720.00p | 750.00p | 717.70p | 720.00p | 47879 |
12/04/2022 | 698.00p | 716.00p | 700.50p | 710.00p | 875 |
11/04/2022 | 698.00p | 710.00p | 680.00p | 705.00p | 8723 |
08/04/2022 | 700.00p | 696.80p | 685.00p | 692.00p | 66792 |
07/04/2022 | 700.00p | 700.00p | 680.00p | 700.00p | 9464 |
06/04/2022 | 690.00p | 694.80p | 683.00p | 691.00p | 41076 |
05/04/2022 | 674.00p | 685.60p | 674.00p | 684.00p | 15940 |
04/04/2022 | 650.00p | 670.00p | 650.00p | 668.00p | 23401 |
01/04/2022 | 660.00p | 664.23p | 650.00p | 650.00p | 13731 |
31/03/2022 | 664.00p | 668.00p | 633.00p | 668.00p | 8355 |
30/03/2022 | 658.00p | 670.00p | 640.00p | 670.00p | 20392 |
29/03/2022 | 620.00p | 648.00p | 605.00p | 648.00p | 63005 |
28/03/2022 | 660.00p | 655.00p | 630.00p | 655.00p | 13193 |
25/03/2022 | 660.00p | 660.00p | 633.75p | 658.00p | 560 |
24/03/2022 | 660.00p | 660.00p | 632.00p | 656.00p | 27557 |
23/03/2022 | 650.00p | 665.00p | 620.00p | 665.00p | 44844 |
22/03/2022 | 684.00p | 688.00p | 650.00p | 669.00p | 6381 |
21/03/2022 | 670.00p | 676.60p | 648.00p | 670.00p | 12264 |
18/03/2022 | 660.00p | 660.00p | 650.00p | 655.00p | 82702 |
17/03/2022 | 660.00p | 670.00p | 650.00p | 670.00p | 63977 |
16/03/2022 | 660.00p | 670.00p | 650.00p | 657.00p | 73222 |
15/03/2022 | 654.00p | 677.20p | 652.00p | 670.00p | 5682 |
14/03/2022 | 668.00p | 668.00p | 656.00p | 662.00p | 13250 |
11/03/2022 | 674.00p | 675.60p | 670.00p | 670.00p | 3992 |
10/03/2022 | 678.00p | 679.00p | 663.52p | 678.00p | 16743 |
09/03/2022 | 650.00p | 683.00p | 650.00p | 683.00p | 12770 |
08/03/2022 | 652.00p | 678.60p | 647.59p | 665.00p | 2830 |
07/03/2022 | 672.00p | 685.00p | 626.00p | 655.00p | 63293 |
04/03/2022 | 712.00p | 735.00p | 670.00p | 684.00p | 20633 |
03/03/2022 | 740.00p | 765.00p | 720.00p | 725.00p | 4269 |
02/03/2022 | 742.00p | 767.00p | 748.00p | 748.00p | 2073 |
01/03/2022 | 742.00p | 775.72p | 742.00p | 760.00p | 887 |
28/02/2022 | 798.00p | 789.00p | 747.60p | 756.00p | 6165 |
25/02/2022 | 798.00p | 798.00p | 756.00p | 775.00p | 2393 |
24/02/2022 | 782.00p | 804.00p | 762.00p | 765.00p | 6454 |
23/02/2022 | 810.00p | 830.00p | 793.78p | 800.00p | 15939 |
22/02/2022 | 806.00p | 832.00p | 806.00p | 832.00p | 4901 |
21/02/2022 | 830.00p | 845.00p | 805.00p | 829.00p | 2371 |
18/02/2022 | 830.00p | 825.00p | 804.94p | 825.00p | 16286 |
17/02/2022 | 830.00p | 830.00p | 802.40p | 827.00p | 8438 |
16/02/2022 | 802.00p | 829.00p | 802.40p | 827.00p | 2658 |
15/02/2022 | 802.00p | 832.16p | 800.00p | 825.00p | 1370 |
14/02/2022 | 802.00p | 851.64p | 794.80p | 825.00p | 3303 |
11/02/2022 | 788.00p | 840.00p | 810.00p | 840.00p | 1806 |
10/02/2022 | 788.00p | 818.50p | 793.00p | 816.00p | 2889 |
09/02/2022 | 788.00p | 819.95p | 788.00p | 808.00p | 2156 |
08/02/2022 | 794.00p | 804.00p | 786.00p | 786.00p | 5942 |
07/02/2022 | 794.00p | 805.00p | 786.50p | 791.00p | 6115 |
04/02/2022 | 828.00p | 830.00p | 782.00p | 791.00p | 8537 |
03/02/2022 | 800.00p | 811.00p | 796.10p | 802.00p | 9035 |
02/02/2022 | 802.00p | 813.90p | 802.00p | 805.00p | 1035 |
01/02/2022 | 804.00p | 820.00p | 799.19p | 812.00p | 7416 |
31/01/2022 | 806.00p | 855.40p | 806.00p | 832.00p | 257 |
28/01/2022 | 810.00p | 827.00p | 808.10p | 810.00p | 1001 |
27/01/2022 | 858.00p | 829.52p | 806.00p | 817.00p | 2934 |
26/01/2022 | 858.00p | 870.00p | 832.00p | 832.00p | 7969 |
25/01/2022 | 842.00p | 866.20p | 831.90p | 850.00p | 803 |
24/01/2022 | 842.00p | 884.00p | 831.90p | 850.00p | 5348 |
21/01/2022 | 888.00p | 888.00p | 838.00p | 860.00p | 2920 |
20/01/2022 | 890.00p | 890.00p | 837.00p | 890.00p | 5635 |
19/01/2022 | 862.00p | 877.00p | 837.00p | 855.00p | 1342 |
18/01/2022 | 862.00p | 879.00p | 837.00p | 855.00p | 4861 |
17/01/2022 | 862.00p | 865.00p | 848.90p | 865.00p | 6421 |
14/01/2022 | 862.00p | 875.00p | 848.90p | 875.00p | 2044 |
13/01/2022 | 850.00p | 865.00p | 850.00p | 861.00p | 3091 |
12/01/2022 | 872.00p | 874.00p | 830.00p | 851.00p | 13979 |
10/01/2022 | 850.00p | 864.50p | 823.00p | 847.00p | 6330 |
07/01/2022 | 820.00p | 847.75p | 820.00p | 834.00p | 3153 |
06/01/2022 | 798.00p | 842.60p | 824.00p | 829.00p | 3285 |
05/01/2022 | 798.00p | 840.00p | 785.50p | 825.00p | 34569 |
04/01/2022 | 788.00p | 798.00p | 780.01p | 790.00p | 17491 |
31/12/2021 | 818.00p | 798.00p | 780.01p | 795.00p | 13 |
30/12/2021 | 818.00p | 818.00p | 780.01p | 794.00p | 31 |
29/12/2021 | 772.00p | 800.00p | 772.00p | 779.00p | 3583 |
24/12/2021 | 838.00p | 838.00p | 780.01p | 805.00p | 1193 |
23/12/2021 | 774.00p | 807.00p | 780.01p | 807.00p | 3665 |
22/12/2021 | 774.00p | 800.75p | 774.00p | 774.00p | 1572 |
21/12/2021 | 810.00p | 801.00p | 780.00p | 792.00p | 1358 |
20/12/2021 | 810.00p | 810.00p | 780.00p | 807.00p | 2056 |
17/12/2021 | 838.00p | 838.00p | 790.00p | 808.00p | 2306 |
16/12/2021 | 790.00p | 797.00p | 786.00p | 786.00p | 3039 |
15/12/2021 | 792.00p | 816.00p | 792.00p | 795.00p | 3469 |
14/12/2021 | 828.00p | 828.00p | 792.60p | 809.00p | 73 |
13/12/2021 | 792.00p | 819.00p | 792.00p | 813.00p | 1163 |
10/12/2021 | 790.00p | 810.00p | 790.00p | 810.00p | 5279 |
09/12/2021 | 802.00p | 835.00p | 790.00p | 799.00p | 8672 |
08/12/2021 | 820.00p | 838.00p | 805.00p | 831.00p | 5042 |
07/12/2021 | 820.00p | 842.00p | 812.00p | 812.00p | 5294 |
06/12/2021 | 820.00p | 844.00p | 810.00p | 810.00p | 6735 |
03/12/2021 | 810.00p | 844.00p | 819.20p | 830.00p | 1829 |
02/12/2021 | 810.00p | 844.00p | 819.72p | 830.00p | 3294 |
01/12/2021 | 810.00p | 844.00p | 819.20p | 830.00p | 20 |
30/11/2021 | 810.00p | 844.00p | 800.00p | 829.00p | 165 |
29/11/2021 | 810.00p | 850.00p | 810.00p | 850.00p | 11332 |
26/11/2021 | 820.00p | 845.60p | 818.00p | 825.00p | 4498 |
25/11/2021 | 820.00p | 848.00p | 820.00p | 834.00p | 4260 |
24/11/2021 | 858.00p | 867.41p | 832.48p | 845.00p | 2919 |
23/11/2021 | 858.00p | 858.00p | 811.00p | 811.00p | 1774 |
22/11/2021 | 850.00p | 853.64p | 827.20p | 844.00p | 9342 |
19/11/2021 | 822.00p | 850.00p | 822.00p | 822.00p | 6213 |
18/11/2021 | 840.00p | 852.00p | 840.00p | 840.00p | 5900 |
17/11/2021 | 850.00p | 868.00p | 830.00p | 830.00p | 2060 |
16/11/2021 | 860.00p | 868.00p | 850.00p | 850.00p | 1506 |
15/11/2021 | 852.00p | 870.00p | 852.00p | 852.00p | 5298 |
12/11/2021 | 860.00p | 870.00p | 852.00p | 870.00p | 2793 |
11/11/2021 | 870.00p | 875.00p | 854.28p | 875.00p | 2892 |
10/11/2021 | 850.00p | 860.00p | 850.00p | 860.00p | 10099 |
09/11/2021 | 850.00p | 859.00p | 840.00p | 859.00p | 15044 |
08/11/2021 | 850.00p | 859.00p | 850.00p | 859.00p | 3819 |
05/11/2021 | 850.00p | 859.00p | 850.18p | 859.00p | 123 |
04/11/2021 | 850.00p | 860.00p | 850.00p | 860.00p | 3681 |
03/11/2021 | 850.00p | 855.40p | 846.22p | 855.00p | 5678 |
02/11/2021 | 860.00p | 860.00p | 840.00p | 855.00p | 3303 |
01/11/2021 | 850.00p | 856.32p | 842.16p | 850.00p | 4437 |
29/10/2021 | 846.00p | 858.80p | 838.00p | 840.00p | 15408 |
28/10/2021 | 850.00p | 860.40p | 834.00p | 854.00p | 12018 |
27/10/2021 | 810.00p | 848.00p | 800.00p | 834.00p | 19035 |
26/10/2021 | 820.00p | 838.00p | 809.84p | 823.00p | 2069 |
25/10/2021 | 820.00p | 835.20p | 804.56p | 825.00p | 23 |
22/10/2021 | 820.00p | 831.90p | 792.00p | 806.00p | 13902 |
21/10/2021 | 842.00p | 840.00p | 813.00p | 840.00p | 4454 |
20/10/2021 | 842.00p | 836.00p | 817.52p | 836.00p | 429 |
19/10/2021 | 842.00p | 835.00p | 814.56p | 830.00p | 155 |
18/10/2021 | 842.00p | 854.00p | 820.96p | 821.00p | 13787 |
15/10/2021 | 850.00p | 855.00p | 842.00p | 842.00p | 14885 |
14/10/2021 | 852.00p | 875.00p | 850.20p | 875.00p | 917 |
13/10/2021 | 852.00p | 874.08p | 852.00p | 866.00p | 658 |
12/10/2021 | 852.00p | 874.08p | 850.00p | 863.00p | 873 |
11/10/2021 | 852.00p | 874.08p | 851.00p | 874.00p | 1478 |
08/10/2021 | 850.00p | 868.00p | 852.00p | 868.00p | 11992 |
07/10/2021 | 850.00p | 876.00p | 852.00p | 876.00p | 13398 |
06/10/2021 | 850.00p | 873.00p | 852.00p | 873.00p | 1100 |
05/10/2021 | 850.00p | 881.00p | 850.11p | 876.00p | 1320 |
04/10/2021 | 850.00p | 881.44p | 850.00p | 875.00p | 276 |
01/10/2021 | 864.00p | 874.85p | 850.00p | 870.00p | 1085 |
30/09/2021 | 890.00p | 890.00p | 859.46p | 881.00p | 14754 |
*Close Price adjusted for both dividends and splits