Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2023 | 904.00p | 906.65p | 899.00p | 903.00p | 214103 |
17/04/2023 | 909.00p | 911.00p | 900.86p | 902.00p | 248785 |
14/04/2023 | 898.00p | 912.00p | 897.00p | 908.00p | 255941 |
13/04/2023 | 901.00p | 905.00p | 896.00p | 903.00p | 217194 |
12/04/2023 | 892.00p | 904.00p | 888.20p | 901.00p | 338097 |
11/04/2023 | 900.00p | 900.00p | 888.00p | 894.00p | 366068 |
06/04/2023 | 892.00p | 894.00p | 884.71p | 894.00p | 347471 |
05/04/2023 | 890.00p | 897.00p | 885.78p | 897.00p | 595847 |
04/04/2023 | 893.00p | 897.22p | 887.81p | 890.00p | 342695 |
03/04/2023 | 899.00p | 900.50p | 886.00p | 890.00p | 347047 |
31/03/2023 | 895.00p | 901.00p | 888.00p | 900.00p | 365823 |
30/03/2023 | 885.00p | 892.00p | 882.45p | 891.00p | 417834 |
29/03/2023 | 877.00p | 883.00p | 873.66p | 883.00p | 441531 |
28/03/2023 | 882.00p | 884.00p | 867.00p | 875.00p | 406296 |
27/03/2023 | 879.00p | 883.77p | 875.00p | 879.00p | 399405 |
24/03/2023 | 866.00p | 877.00p | 864.00p | 877.00p | 474134 |
23/03/2023 | 880.00p | 880.00p | 866.00p | 878.00p | 325464 |
22/03/2023 | 869.00p | 879.00p | 860.00p | 879.00p | 451930 |
21/03/2023 | 865.00p | 872.00p | 858.34p | 872.00p | 473127 |
20/03/2023 | 841.00p | 860.00p | 836.00p | 858.00p | 384332 |
17/03/2023 | 869.00p | 869.00p | 844.12p | 851.00p | 471441 |
16/03/2023 | 857.00p | 861.00p | 846.07p | 855.00p | 351679 |
15/03/2023 | 854.00p | 862.00p | 838.00p | 843.00p | 614436 |
14/03/2023 | 851.00p | 863.00p | 843.39p | 856.00p | 371290 |
13/03/2023 | 864.00p | 866.94p | 843.08p | 848.00p | 303192 |
10/03/2023 | 875.00p | 875.00p | 860.00p | 863.00p | 370168 |
09/03/2023 | 883.00p | 883.00p | 873.00p | 883.00p | 378349 |
08/03/2023 | 877.00p | 884.48p | 874.42p | 884.00p | 330267 |
07/03/2023 | 881.00p | 888.00p | 877.00p | 885.00p | 390561 |
06/03/2023 | 884.00p | 892.39p | 879.90p | 885.00p | 314625 |
03/03/2023 | 884.00p | 893.50p | 882.00p | 886.00p | 357053 |
02/03/2023 | 873.00p | 886.00p | 871.00p | 884.00p | 313696 |
01/03/2023 | 879.00p | 883.00p | 872.44p | 878.00p | 323124 |
28/02/2023 | 881.00p | 886.00p | 870.00p | 875.00p | 387202 |
27/02/2023 | 887.00p | 891.00p | 878.52p | 885.00p | 277292 |
24/02/2023 | 889.00p | 890.00p | 879.00p | 885.00p | 345896 |
23/02/2023 | 886.00p | 893.14p | 886.00p | 889.00p | 383544 |
22/02/2023 | 883.00p | 890.00p | 880.00p | 890.00p | 360141 |
21/02/2023 | 890.00p | 894.23p | 887.00p | 887.00p | 321955 |
20/02/2023 | 891.00p | 899.00p | 889.00p | 895.00p | 296785 |
17/02/2023 | 886.00p | 896.00p | 882.26p | 896.00p | 402773 |
16/02/2023 | 894.00p | 899.43p | 886.66p | 893.00p | 306217 |
15/02/2023 | 885.00p | 892.00p | 881.50p | 892.00p | 286247 |
14/02/2023 | 890.00p | 890.00p | 881.00p | 881.00p | 363941 |
13/02/2023 | 884.00p | 887.00p | 875.34p | 886.00p | 284757 |
10/02/2023 | 878.00p | 881.30p | 870.00p | 877.00p | 229460 |
09/02/2023 | 885.00p | 889.00p | 881.79p | 884.00p | 286616 |
08/02/2023 | 885.00p | 890.00p | 880.00p | 883.00p | 489951 |
07/02/2023 | 898.00p | 898.00p | 875.00p | 882.00p | 350805 |
06/02/2023 | 891.00p | 897.00p | 886.00p | 890.00p | 335230 |
03/02/2023 | 890.00p | 900.00p | 888.36p | 900.00p | 346306 |
02/02/2023 | 876.00p | 893.00p | 876.00p | 893.00p | 468009 |
01/02/2023 | 876.00p | 878.80p | 867.44p | 877.00p | 310231 |
31/01/2023 | 870.00p | 873.00p | 861.00p | 873.00p | 345553 |
30/01/2023 | 862.00p | 869.00p | 859.51p | 868.00p | 251667 |
27/01/2023 | 865.00p | 865.05p | 857.33p | 864.00p | 198152 |
26/01/2023 | 870.00p | 870.00p | 858.00p | 864.00p | 289271 |
25/01/2023 | 869.00p | 869.00p | 855.96p | 867.00p | 363475 |
24/01/2023 | 863.00p | 871.00p | 859.62p | 870.00p | 401817 |
23/01/2023 | 858.00p | 870.00p | 858.00p | 864.00p | 406172 |
20/01/2023 | 859.00p | 865.00p | 855.64p | 865.00p | 336914 |
19/01/2023 | 861.00p | 864.00p | 855.00p | 861.00p | 449063 |
18/01/2023 | 870.00p | 872.00p | 860.00p | 864.00p | 564334 |
17/01/2023 | 867.00p | 876.00p | 865.00p | 872.00p | 458438 |
16/01/2023 | 866.00p | 875.00p | 862.00p | 873.00p | 446315 |
13/01/2023 | 859.00p | 869.00p | 855.48p | 869.00p | 635853 |
12/01/2023 | 858.00p | 858.90p | 848.00p | 856.00p | 694237 |
11/01/2023 | 853.00p | 856.04p | 843.00p | 853.00p | 1992373 |
10/01/2023 | 847.00p | 850.00p | 841.00p | 845.00p | 1235635 |
09/01/2023 | 849.00p | 856.00p | 844.00p | 848.00p | 1822299 |
06/01/2023 | 856.00p | 856.00p | 846.00p | 853.00p | 667126 |
05/01/2023 | 856.00p | 858.00p | 846.00p | 855.00p | 306962 |
04/01/2023 | 852.00p | 857.54p | 843.32p | 856.00p | 375732 |
03/01/2023 | 845.00p | 854.34p | 838.00p | 843.00p | 318702 |
30/12/2022 | 840.00p | 843.00p | 836.00p | 843.00p | 175899 |
29/12/2022 | 840.00p | 843.00p | 830.88p | 841.00p | 85865 |
28/12/2022 | 844.00p | 846.00p | 836.16p | 842.00p | 190120 |
23/12/2022 | 838.00p | 842.00p | 834.00p | 838.00p | 49448 |
22/12/2022 | 843.00p | 845.22p | 834.48p | 838.00p | 332809 |
21/12/2022 | 833.00p | 844.00p | 830.81p | 841.00p | 185003 |
20/12/2022 | 832.00p | 839.00p | 826.00p | 828.00p | 264758 |
19/12/2022 | 834.00p | 841.12p | 833.00p | 838.00p | 167854 |
16/12/2022 | 847.00p | 855.00p | 830.50p | 840.00p | 452573 |
15/12/2022 | 848.00p | 853.00p | 843.86p | 846.00p | 164643 |
14/12/2022 | 852.00p | 865.00p | 847.25p | 858.00p | 377222 |
13/12/2022 | 853.00p | 861.00p | 845.05p | 851.00p | 623479 |
12/12/2022 | 843.00p | 855.00p | 842.62p | 853.00p | 376208 |
09/12/2022 | 849.00p | 855.00p | 845.00p | 850.00p | 259254 |
08/12/2022 | 854.00p | 857.55p | 843.22p | 849.00p | 261100 |
07/12/2022 | 862.00p | 871.00p | 853.00p | 853.00p | 428508 |
06/12/2022 | 871.00p | 876.00p | 860.00p | 860.00p | 237609 |
05/12/2022 | 878.00p | 878.00p | 865.00p | 870.00p | 340917 |
02/12/2022 | 872.00p | 875.00p | 864.62p | 873.00p | 247401 |
01/12/2022 | 870.00p | 875.00p | 863.62p | 868.00p | 354202 |
30/11/2022 | 862.00p | 867.25p | 856.00p | 864.00p | 329397 |
29/11/2022 | 863.00p | 868.01p | 852.00p | 857.00p | 218761 |
28/11/2022 | 862.00p | 868.00p | 850.60p | 868.00p | 391722 |
25/11/2022 | 864.00p | 865.00p | 854.00p | 861.00p | 241336 |
24/11/2022 | 861.00p | 864.00p | 847.26p | 861.00p | 305799 |
23/11/2022 | 854.00p | 862.00p | 850.00p | 862.00p | 270136 |
22/11/2022 | 857.00p | 857.00p | 847.50p | 853.00p | 287936 |
21/11/2022 | 853.00p | 857.00p | 842.00p | 857.00p | 852386 |
18/11/2022 | 843.00p | 850.00p | 841.00p | 850.00p | 295375 |
17/11/2022 | 845.00p | 846.05p | 834.00p | 842.00p | 203143 |
16/11/2022 | 844.00p | 847.00p | 834.00p | 845.00p | 331521 |
15/11/2022 | 852.00p | 854.60p | 838.00p | 843.00p | 362675 |
14/11/2022 | 844.00p | 853.10p | 839.00p | 851.00p | 211948 |
11/11/2022 | 850.00p | 862.00p | 841.00p | 850.00p | 394794 |
10/11/2022 | 820.00p | 851.00p | 811.00p | 851.00p | 323963 |
09/11/2022 | 826.00p | 827.00p | 813.00p | 822.00p | 234193 |
08/11/2022 | 815.00p | 828.00p | 815.00p | 826.00p | 338058 |
07/11/2022 | 816.00p | 821.00p | 811.75p | 819.00p | 264579 |
04/11/2022 | 810.00p | 821.77p | 807.00p | 817.00p | 563328 |
03/11/2022 | 802.00p | 810.00p | 796.30p | 805.00p | 338501 |
02/11/2022 | 812.00p | 819.00p | 807.46p | 811.00p | 218371 |
01/11/2022 | 819.00p | 821.25p | 809.90p | 814.00p | 209068 |
31/10/2022 | 804.00p | 812.00p | 800.38p | 806.00p | 179120 |
28/10/2022 | 799.00p | 807.56p | 794.00p | 807.00p | 114692 |
27/10/2022 | 801.00p | 812.00p | 800.00p | 807.00p | 311545 |
26/10/2022 | 802.00p | 806.00p | 796.00p | 804.00p | 311287 |
25/10/2022 | 795.00p | 807.00p | 795.00p | 803.00p | 461129 |
24/10/2022 | 797.00p | 805.00p | 792.30p | 797.00p | 394109 |
21/10/2022 | 785.00p | 798.00p | 783.00p | 793.00p | 419682 |
20/10/2022 | 797.00p | 803.00p | 791.00p | 796.00p | 505731 |
19/10/2022 | 810.00p | 810.00p | 791.00p | 799.00p | 387928 |
18/10/2022 | 810.00p | 810.35p | 798.00p | 806.00p | 324156 |
17/10/2022 | 787.00p | 803.00p | 784.00p | 798.00p | 379661 |
14/10/2022 | 786.00p | 804.00p | 784.72p | 787.00p | 363285 |
13/10/2022 | 782.00p | 793.00p | 760.22p | 783.00p | 440959 |
12/10/2022 | 791.00p | 801.00p | 784.00p | 786.00p | 386661 |
11/10/2022 | 793.00p | 799.48p | 788.00p | 795.00p | 302441 |
10/10/2022 | 807.00p | 807.00p | 792.00p | 802.00p | 314156 |
07/10/2022 | 809.00p | 818.90p | 802.30p | 806.00p | 222075 |
06/10/2022 | 811.00p | 823.65p | 806.00p | 818.00p | 398794 |
05/10/2022 | 826.00p | 826.00p | 810.56p | 817.00p | 347905 |
04/10/2022 | 797.00p | 826.00p | 795.00p | 826.00p | 322421 |
03/10/2022 | 789.00p | 819.00p | 772.00p | 796.00p | 297821 |
30/09/2022 | 773.00p | 800.00p | 773.00p | 800.00p | 538841 |
29/09/2022 | 795.00p | 804.20p | 770.00p | 780.00p | 456339 |
28/09/2022 | 812.00p | 812.16p | 789.00p | 812.00p | 594253 |
27/09/2022 | 828.00p | 830.00p | 814.00p | 815.00p | 344583 |
26/09/2022 | 803.00p | 823.00p | 803.00p | 815.00p | 355091 |
23/09/2022 | 813.00p | 817.72p | 797.44p | 812.00p | 363421 |
22/09/2022 | 820.00p | 828.00p | 815.00p | 816.00p | 247312 |
21/09/2022 | 822.00p | 832.00p | 815.20p | 832.00p | 280321 |
20/09/2022 | 820.00p | 832.00p | 812.16p | 818.00p | 195540 |
16/09/2022 | 817.00p | 826.00p | 817.00p | 826.00p | 442150 |
15/09/2022 | 829.00p | 831.00p | 817.75p | 823.00p | 413194 |
14/09/2022 | 833.00p | 836.75p | 820.00p | 823.00p | 542132 |
13/09/2022 | 850.00p | 856.00p | 838.00p | 838.00p | 372218 |
12/09/2022 | 839.00p | 851.00p | 836.38p | 851.00p | 227611 |
09/09/2022 | 834.00p | 840.00p | 825.00p | 840.00p | 336369 |
08/09/2022 | 830.00p | 832.00p | 813.00p | 830.00p | 428824 |
07/09/2022 | 816.00p | 829.00p | 814.60p | 824.00p | 355153 |
06/09/2022 | 821.00p | 826.00p | 809.00p | 824.00p | 394233 |
05/09/2022 | 816.00p | 826.00p | 805.00p | 818.00p | 385919 |
02/09/2022 | 823.00p | 829.00p | 810.16p | 829.00p | 419966 |
01/09/2022 | 831.00p | 831.00p | 809.00p | 809.00p | 560708 |
31/08/2022 | 843.00p | 843.00p | 824.00p | 835.00p | 241533 |
30/08/2022 | 838.00p | 850.60p | 829.00p | 838.00p | 378248 |
26/08/2022 | 848.00p | 849.64p | 836.00p | 843.00p | 297409 |
25/08/2022 | 851.00p | 852.50p | 840.00p | 847.00p | 393739 |
24/08/2022 | 845.00p | 850.00p | 831.60p | 850.00p | 386956 |
23/08/2022 | 860.00p | 865.00p | 834.00p | 849.00p | 449218 |
22/08/2022 | 875.00p | 875.00p | 859.00p | 872.00p | 752137 |
19/08/2022 | 859.00p | 878.00p | 859.00p | 877.00p | 270649 |
18/08/2022 | 862.00p | 874.00p | 860.60p | 874.00p | 242065 |
17/08/2022 | 871.00p | 873.25p | 860.89p | 866.00p | 285932 |
16/08/2022 | 870.00p | 870.00p | 861.00p | 869.00p | 359017 |
15/08/2022 | 858.00p | 870.00p | 857.96p | 870.00p | 477874 |
12/08/2022 | 859.00p | 866.00p | 856.49p | 862.00p | 293038 |
11/08/2022 | 865.00p | 869.00p | 860.00p | 865.00p | 359775 |
10/08/2022 | 854.00p | 868.00p | 853.32p | 866.00p | 196755 |
09/08/2022 | 862.00p | 866.00p | 856.78p | 862.00p | 296527 |
08/08/2022 | 865.00p | 867.00p | 856.20p | 866.00p | 355557 |
05/08/2022 | 862.00p | 866.00p | 854.00p | 857.00p | 238144 |
04/08/2022 | 851.00p | 860.00p | 850.63p | 860.00p | 260646 |
03/08/2022 | 843.00p | 857.00p | 841.00p | 857.00p | 350898 |
02/08/2022 | 844.00p | 849.00p | 840.00p | 849.00p | 289250 |
01/08/2022 | 846.00p | 855.00p | 843.66p | 855.00p | 317846 |
29/07/2022 | 840.00p | 854.00p | 838.22p | 847.00p | 342742 |
28/07/2022 | 840.00p | 840.00p | 829.00p | 835.00p | 312233 |
27/07/2022 | 832.00p | 837.30p | 829.00p | 835.00p | 249018 |
26/07/2022 | 831.00p | 839.25p | 825.00p | 827.00p | 289119 |
25/07/2022 | 832.00p | 836.00p | 827.60p | 836.00p | 321936 |
22/07/2022 | 825.00p | 840.00p | 822.00p | 836.00p | 322655 |
21/07/2022 | 821.00p | 833.00p | 815.00p | 833.00p | 205306 |
20/07/2022 | 818.00p | 819.55p | 808.78p | 815.00p | 196805 |
19/07/2022 | 806.00p | 815.00p | 797.00p | 815.00p | 295958 |
18/07/2022 | 803.00p | 810.00p | 794.50p | 803.00p | 499514 |
15/07/2022 | 790.00p | 797.00p | 781.00p | 796.00p | 389764 |
14/07/2022 | 792.00p | 798.67p | 783.00p | 790.00p | 462972 |
13/07/2022 | 792.00p | 795.20p | 783.00p | 791.00p | 244608 |
12/07/2022 | 794.00p | 802.00p | 786.00p | 801.00p | 316193 |
11/07/2022 | 783.00p | 794.00p | 779.46p | 794.00p | 189793 |
08/07/2022 | 790.00p | 790.80p | 781.00p | 786.00p | 270018 |
07/07/2022 | 796.00p | 796.00p | 783.00p | 790.00p | 309843 |
06/07/2022 | 767.00p | 793.00p | 767.00p | 790.00p | 234945 |
05/07/2022 | 782.00p | 785.40p | 763.00p | 765.00p | 193834 |
04/07/2022 | 780.00p | 782.22p | 775.30p | 777.00p | 173727 |
*Close Price adjusted for both dividends and splits