Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 840.00p | 844.82p | 829.50p | 838.70p | 318851 |
10/08/2022 | 803.00p | 835.90p | 795.15p | 834.20p | 575355 |
09/08/2022 | 823.40p | 823.40p | 804.10p | 804.10p | 352036 |
08/08/2022 | 810.00p | 829.10p | 810.00p | 823.70p | 283221 |
05/08/2022 | 827.20p | 836.80p | 807.50p | 810.50p | 363841 |
04/08/2022 | 800.00p | 822.80p | 800.00p | 822.50p | 751923 |
03/08/2022 | 800.00p | 811.00p | 796.90p | 804.70p | 507406 |
02/08/2022 | 840.00p | 840.00p | 797.90p | 800.00p | 994266 |
01/08/2022 | 856.80p | 856.80p | 835.70p | 835.70p | 624661 |
29/07/2022 | 794.70p | 852.43p | 794.70p | 845.20p | 588895 |
28/07/2022 | 769.10p | 817.10p | 769.10p | 814.50p | 1069345 |
27/07/2022 | 760.00p | 797.30p | 760.00p | 786.00p | 788309 |
26/07/2022 | 803.90p | 803.90p | 771.27p | 774.30p | 816452 |
25/07/2022 | 807.50p | 815.30p | 798.00p | 805.50p | 667433 |
22/07/2022 | 800.10p | 819.80p | 800.10p | 810.00p | 2032636 |
21/07/2022 | 775.10p | 826.70p | 775.10p | 812.00p | 610009 |
20/07/2022 | 808.90p | 808.90p | 783.60p | 795.60p | 644240 |
19/07/2022 | 783.90p | 793.00p | 770.70p | 786.30p | 1375846 |
18/07/2022 | 782.00p | 791.50p | 776.70p | 788.00p | 533241 |
15/07/2022 | 744.30p | 783.60p | 744.30p | 783.60p | 411732 |
14/07/2022 | 745.00p | 764.90p | 743.80p | 744.20p | 484593 |
13/07/2022 | 750.90p | 771.50p | 748.10p | 748.10p | 555935 |
12/07/2022 | 758.00p | 765.20p | 715.00p | 756.90p | 1397722 |
11/07/2022 | 750.20p | 763.80p | 744.30p | 763.80p | 513829 |
08/07/2022 | 740.00p | 772.80p | 740.00p | 767.60p | 463980 |
07/07/2022 | 723.80p | 748.40p | 723.80p | 741.80p | 831415 |
06/07/2022 | 714.40p | 747.00p | 714.40p | 734.40p | 1173420 |
05/07/2022 | 726.00p | 738.00p | 706.60p | 715.00p | 942272 |
04/07/2022 | 759.20p | 763.80p | 712.90p | 721.60p | 1436887 |
01/07/2022 | 779.50p | 792.30p | 768.10p | 781.80p | 394103 |
30/06/2022 | 779.70p | 782.60p | 758.50p | 776.80p | 479869 |
29/06/2022 | 818.40p | 818.40p | 785.20p | 787.10p | 516071 |
28/06/2022 | 821.30p | 826.30p | 804.30p | 804.50p | 647483 |
27/06/2022 | 797.90p | 815.60p | 794.05p | 809.90p | 431227 |
24/06/2022 | 744.40p | 795.00p | 744.40p | 793.60p | 1372751 |
23/06/2022 | 744.60p | 764.60p | 742.60p | 746.60p | 692622 |
22/06/2022 | 780.00p | 780.00p | 747.00p | 762.00p | 878288 |
21/06/2022 | 773.60p | 796.90p | 770.50p | 771.60p | 880990 |
20/06/2022 | 817.00p | 817.00p | 768.80p | 775.50p | 643111 |
17/06/2022 | 833.70p | 836.10p | 812.20p | 817.30p | 1372412 |
16/06/2022 | 847.40p | 864.40p | 813.50p | 815.50p | 1085990 |
15/06/2022 | 863.30p | 880.60p | 861.50p | 862.50p | 830510 |
14/06/2022 | 890.00p | 890.00p | 850.20p | 860.00p | 575881 |
13/06/2022 | 912.30p | 912.30p | 861.30p | 868.70p | 404313 |
10/06/2022 | 899.60p | 914.70p | 890.20p | 891.80p | 477514 |
09/06/2022 | 923.60p | 924.30p | 911.00p | 920.80p | 558098 |
08/06/2022 | 936.00p | 939.30p | 922.90p | 924.30p | 477592 |
07/06/2022 | 953.00p | 953.00p | 923.90p | 936.00p | 312057 |
06/06/2022 | 930.00p | 951.80p | 930.00p | 942.10p | 1377796 |
03/06/2022 | 935.80p | 945.00p | 923.30p | 924.80p | 527460 |
02/06/2022 | 935.80p | 945.00p | 923.30p | 924.80p | 527460 |
01/06/2022 | 935.80p | 945.00p | 923.30p | 924.80p | 527460 |
31/05/2022 | 939.60p | 945.80p | 928.50p | 937.00p | 1305786 |
30/05/2022 | 929.70p | 967.70p | 929.70p | 941.70p | 656490 |
27/05/2022 | 949.90p | 954.50p | 942.50p | 948.00p | 313196 |
26/05/2022 | 917.80p | 947.20p | 917.80p | 942.80p | 610070 |
25/05/2022 | 901.60p | 922.30p | 901.60p | 920.00p | 337589 |
24/05/2022 | 909.50p | 921.00p | 900.50p | 901.20p | 710371 |
23/05/2022 | 887.20p | 917.40p | 887.20p | 912.80p | 605337 |
20/05/2022 | 870.00p | 904.30p | 870.00p | 877.00p | 764574 |
19/05/2022 | 886.50p | 895.40p | 852.30p | 874.50p | 647034 |
18/05/2022 | 900.00p | 929.20p | 899.30p | 899.30p | 415872 |
17/05/2022 | 901.00p | 935.60p | 901.00p | 909.80p | 640674 |
16/05/2022 | 912.10p | 916.90p | 902.50p | 910.50p | 419459 |
13/05/2022 | 912.10p | 912.70p | 899.20p | 909.40p | 308880 |
12/05/2022 | 862.60p | 900.50p | 862.50p | 895.30p | 454925 |
11/05/2022 | 885.00p | 890.10p | 872.20p | 879.80p | 1167258 |
10/05/2022 | 885.90p | 894.70p | 875.59p | 882.20p | 751916 |
09/05/2022 | 879.00p | 880.60p | 857.90p | 873.30p | 441003 |
06/05/2022 | 906.80p | 913.60p | 866.10p | 873.80p | 1007798 |
05/05/2022 | 964.30p | 966.50p | 910.10p | 910.10p | 643423 |
04/05/2022 | 967.60p | 972.00p | 926.30p | 931.00p | 1297873 |
03/05/2022 | 975.00p | 986.70p | 955.00p | 969.80p | 1148298 |
02/05/2022 | 990.80p | 1,000.80p | 976.51p | 979.80p | 439809 |
29/04/2022 | 990.80p | 1,000.80p | 976.51p | 979.80p | 439809 |
28/04/2022 | 981.60p | 1,017.00p | 975.00p | 981.00p | 1822891 |
27/04/2022 | 998.20p | 998.20p | 952.50p | 953.00p | 640758 |
26/04/2022 | 990.00p | 1,004.60p | 978.10p | 978.30p | 612700 |
25/04/2022 | 997.60p | 1,011.00p | 985.10p | 991.50p | 707579 |
22/04/2022 | 1,029.80p | 1,035.00p | 1,017.60p | 1,017.60p | 193108 |
21/04/2022 | 1,011.40p | 1,039.20p | 1,007.20p | 1,030.60p | 664241 |
20/04/2022 | 995.00p | 1,016.00p | 993.00p | 1,016.00p | 247923 |
19/04/2022 | 1,024.20p | 1,024.20p | 987.97p | 998.10p | 296006 |
18/04/2022 | 1,001.00p | 1,003.60p | 988.90p | 1,001.00p | 561841 |
15/04/2022 | 1,001.00p | 1,003.60p | 988.90p | 1,001.00p | 561841 |
14/04/2022 | 1,001.00p | 1,003.60p | 988.90p | 1,001.00p | 561841 |
13/04/2022 | 999.90p | 1,003.82p | 981.90p | 1,001.00p | 352646 |
12/04/2022 | 988.00p | 1,016.40p | 988.00p | 1,009.00p | 517896 |
11/04/2022 | 1,011.00p | 1,019.60p | 1,002.00p | 1,005.00p | 401965 |
08/04/2022 | 997.80p | 1,017.80p | 989.20p | 1,015.00p | 448607 |
07/04/2022 | 985.00p | 993.60p | 958.80p | 982.00p | 1273818 |
06/04/2022 | 990.30p | 994.55p | 980.70p | 984.10p | 1879470 |
05/04/2022 | 1,000.00p | 1,000.00p | 981.90p | 990.00p | 1402906 |
04/04/2022 | 1,002.80p | 1,002.80p | 979.60p | 993.00p | 1936481 |
01/04/2022 | 988.50p | 1,001.80p | 987.00p | 990.80p | 479782 |
31/03/2022 | 990.00p | 1,004.00p | 982.50p | 982.50p | 1354546 |
30/03/2022 | 1,002.00p | 1,005.25p | 983.00p | 987.50p | 523752 |
29/03/2022 | 969.00p | 1,009.00p | 969.00p | 1,000.00p | 1781764 |
28/03/2022 | 982.50p | 1,005.00p | 982.50p | 982.50p | 266840 |
25/03/2022 | 1,003.00p | 1,011.00p | 989.00p | 990.00p | 361765 |
24/03/2022 | 1,022.00p | 1,023.00p | 992.00p | 1,003.00p | 306618 |
23/03/2022 | 1,054.00p | 1,054.00p | 1,018.00p | 1,018.00p | 739910 |
22/03/2022 | 1,057.00p | 1,057.00p | 1,045.00p | 1,049.00p | 1362895 |
21/03/2022 | 1,035.00p | 1,054.00p | 1,034.00p | 1,054.00p | 241793 |
18/03/2022 | 1,046.00p | 1,051.00p | 1,029.00p | 1,044.00p | 1705810 |
17/03/2022 | 1,040.00p | 1,052.00p | 1,023.00p | 1,041.00p | 234315 |
16/03/2022 | 1,020.00p | 1,044.00p | 1,010.00p | 1,038.00p | 1365886 |
15/03/2022 | 1,030.00p | 1,030.00p | 981.50p | 1,007.00p | 912234 |
14/03/2022 | 993.50p | 1,012.00p | 967.50p | 1,003.00p | 625250 |
11/03/2022 | 979.50p | 989.00p | 958.00p | 971.50p | 624221 |
10/03/2022 | 1,019.00p | 1,019.00p | 962.00p | 965.00p | 331461 |
09/03/2022 | 995.00p | 1,003.00p | 975.00p | 997.50p | 1567056 |
08/03/2022 | 971.00p | 1,013.00p | 971.00p | 975.00p | 761038 |
07/03/2022 | 1,020.00p | 1,020.00p | 952.00p | 996.50p | 905779 |
04/03/2022 | 1,028.00p | 1,034.00p | 1,001.00p | 1,001.00p | 1028943 |
03/03/2022 | 1,055.00p | 1,072.00p | 1,026.00p | 1,028.00p | 621282 |
02/03/2022 | 1,052.00p | 1,065.00p | 1,021.00p | 1,058.00p | 2343608 |
01/03/2022 | 1,065.00p | 1,089.00p | 1,030.00p | 1,030.00p | 367946 |
28/02/2022 | 1,080.00p | 1,087.00p | 1,050.00p | 1,084.00p | 1551352 |
25/02/2022 | 1,067.00p | 1,071.00p | 1,039.00p | 1,056.00p | 1383120 |
24/02/2022 | 1,042.00p | 1,088.00p | 1,030.00p | 1,034.00p | 828585 |
23/02/2022 | 1,086.00p | 1,094.00p | 1,061.00p | 1,071.00p | 474299 |
22/02/2022 | 1,068.00p | 1,094.00p | 1,057.00p | 1,078.00p | 329343 |
21/02/2022 | 1,081.00p | 1,094.00p | 1,064.00p | 1,081.00p | 318323 |
18/02/2022 | 1,039.00p | 1,074.00p | 1,039.00p | 1,074.00p | 1158974 |
17/02/2022 | 1,085.00p | 1,085.00p | 1,048.00p | 1,052.00p | 477767 |
16/02/2022 | 1,085.00p | 1,098.00p | 1,072.00p | 1,073.00p | 444275 |
15/02/2022 | 1,058.00p | 1,108.00p | 1,058.00p | 1,089.00p | 338585 |
14/02/2022 | 1,104.00p | 1,104.00p | 1,081.00p | 1,085.00p | 385459 |
11/02/2022 | 1,130.00p | 1,133.00p | 1,106.00p | 1,115.00p | 387603 |
10/02/2022 | 1,168.00p | 1,168.00p | 1,126.00p | 1,133.00p | 701214 |
09/02/2022 | 1,127.00p | 1,164.00p | 1,126.00p | 1,148.00p | 492266 |
08/02/2022 | 1,120.00p | 1,142.00p | 1,111.00p | 1,125.00p | 155566 |
07/02/2022 | 1,125.00p | 1,137.00p | 1,118.00p | 1,126.00p | 292154 |
04/02/2022 | 1,140.00p | 1,155.00p | 1,125.00p | 1,125.00p | 194910 |
03/02/2022 | 1,156.00p | 1,170.00p | 1,142.00p | 1,142.00p | 228219 |
02/02/2022 | 1,150.00p | 1,173.00p | 1,150.00p | 1,163.00p | 537150 |
01/02/2022 | 1,168.00p | 1,175.00p | 1,151.00p | 1,160.00p | 426426 |
31/01/2022 | 1,162.00p | 1,162.00p | 1,140.00p | 1,152.00p | 730424 |
28/01/2022 | 1,158.00p | 1,158.00p | 1,124.00p | 1,133.00p | 497825 |
27/01/2022 | 1,103.00p | 1,140.00p | 1,103.00p | 1,134.00p | 793262 |
26/01/2022 | 1,143.00p | 1,163.00p | 1,127.00p | 1,129.00p | 602598 |
25/01/2022 | 1,152.00p | 1,153.00p | 1,125.00p | 1,134.00p | 270575 |
24/01/2022 | 1,170.00p | 1,182.00p | 1,109.00p | 1,128.00p | 1700399 |
21/01/2022 | 1,172.00p | 1,183.00p | 1,162.00p | 1,183.00p | 337583 |
20/01/2022 | 1,210.00p | 1,214.15p | 1,189.00p | 1,195.00p | 403284 |
19/01/2022 | 1,155.00p | 1,204.00p | 1,155.00p | 1,196.00p | 308318 |
18/01/2022 | 1,204.00p | 1,204.00p | 1,160.00p | 1,178.00p | 508791 |
17/01/2022 | 1,150.00p | 1,208.00p | 1,150.00p | 1,199.00p | 419905 |
14/01/2022 | 1,219.00p | 1,219.00p | 1,171.00p | 1,178.00p | 609946 |
13/01/2022 | 1,182.00p | 1,214.00p | 1,181.95p | 1,204.00p | 397304 |
12/01/2022 | 1,206.00p | 1,230.00p | 1,206.00p | 1,211.00p | 391057 |
10/01/2022 | 1,187.00p | 1,198.00p | 1,152.00p | 1,152.00p | 942725 |
07/01/2022 | 1,193.00p | 1,213.33p | 1,162.00p | 1,196.00p | 1256699 |
06/01/2022 | 1,232.00p | 1,239.00p | 1,211.00p | 1,211.00p | 365035 |
05/01/2022 | 1,272.00p | 1,272.00p | 1,242.00p | 1,249.00p | 397965 |
04/01/2022 | 1,247.00p | 1,268.00p | 1,239.00p | 1,255.00p | 324998 |
03/01/2022 | 1,226.00p | 1,237.00p | 1,210.50p | 1,233.00p | 67960 |
31/12/2021 | 1,226.00p | 1,237.00p | 1,210.50p | 1,233.00p | 67960 |
30/12/2021 | 1,207.00p | 1,235.00p | 1,207.00p | 1,223.00p | 96884 |
29/12/2021 | 1,220.00p | 1,239.00p | 1,212.00p | 1,237.00p | 535497 |
28/12/2021 | 1,216.00p | 1,216.00p | 1,201.00p | 1,204.00p | 17525 |
27/12/2021 | 1,216.00p | 1,216.00p | 1,201.00p | 1,204.00p | 17525 |
24/12/2021 | 1,216.00p | 1,216.00p | 1,201.00p | 1,204.00p | 17525 |
23/12/2021 | 1,216.00p | 1,216.00p | 1,192.00p | 1,208.00p | 125239 |
22/12/2021 | 1,182.00p | 1,206.00p | 1,182.00p | 1,200.00p | 669359 |
21/12/2021 | 1,193.00p | 1,216.00p | 1,193.00p | 1,203.00p | 285258 |
20/12/2021 | 1,165.00p | 1,193.00p | 1,149.00p | 1,193.00p | 407949 |
17/12/2021 | 1,182.00p | 1,192.00p | 1,177.00p | 1,188.00p | 432537 |
16/12/2021 | 1,170.00p | 1,183.00p | 1,169.00p | 1,172.00p | 219883 |
15/12/2021 | 1,186.00p | 1,186.00p | 1,146.00p | 1,156.00p | 545707 |
14/12/2021 | 1,155.00p | 1,174.00p | 1,151.00p | 1,151.00p | 894854 |
13/12/2021 | 1,193.00p | 1,197.00p | 1,155.00p | 1,155.00p | 209773 |
10/12/2021 | 1,222.00p | 1,223.00p | 1,185.00p | 1,185.00p | 292114 |
09/12/2021 | 1,192.00p | 1,231.00p | 1,192.00p | 1,222.00p | 409031 |
08/12/2021 | 1,219.00p | 1,235.00p | 1,214.00p | 1,224.00p | 272955 |
07/12/2021 | 1,210.00p | 1,225.00p | 1,201.00p | 1,219.00p | 382832 |
06/12/2021 | 1,210.00p | 1,220.00p | 1,201.00p | 1,201.00p | 501718 |
03/12/2021 | 1,187.00p | 1,207.00p | 1,187.00p | 1,200.00p | 245181 |
02/12/2021 | 1,184.00p | 1,203.00p | 1,179.00p | 1,194.00p | 377261 |
01/12/2021 | 1,141.00p | 1,209.00p | 1,141.00p | 1,195.00p | 748397 |
30/11/2021 | 1,139.00p | 1,177.00p | 1,136.00p | 1,166.00p | 631745 |
29/11/2021 | 1,174.00p | 1,180.00p | 1,163.00p | 1,163.00p | 289106 |
26/11/2021 | 1,195.00p | 1,195.00p | 1,156.00p | 1,164.00p | 431626 |
25/11/2021 | 1,240.00p | 1,240.00p | 1,200.00p | 1,200.00p | 225434 |
24/11/2021 | 1,200.00p | 1,233.00p | 1,200.00p | 1,207.00p | 264215 |
23/11/2021 | 1,204.00p | 1,237.00p | 1,198.00p | 1,215.00p | 311236 |
22/11/2021 | 1,238.00p | 1,256.00p | 1,225.00p | 1,225.00p | 212792 |
19/11/2021 | 1,275.00p | 1,281.00p | 1,238.00p | 1,250.00p | 477462 |
18/11/2021 | 1,255.00p | 1,270.00p | 1,241.00p | 1,267.00p | 482549 |
17/11/2021 | 1,229.00p | 1,260.00p | 1,229.00p | 1,255.00p | 330500 |
16/11/2021 | 1,233.00p | 1,256.00p | 1,228.00p | 1,239.00p | 1923467 |
15/11/2021 | 1,281.00p | 1,281.00p | 1,237.00p | 1,243.00p | 632532 |
12/11/2021 | 1,309.00p | 1,309.00p | 1,259.00p | 1,270.00p | 707076 |
11/11/2021 | 1,291.00p | 1,320.00p | 1,290.00p | 1,295.00p | 723150 |
10/11/2021 | 1,366.00p | 1,366.00p | 1,294.00p | 1,295.00p | 457296 |
09/11/2021 | 1,382.00p | 1,382.00p | 1,318.00p | 1,331.00p | 998466 |
08/11/2021 | 1,398.00p | 1,398.00p | 1,354.00p | 1,362.00p | 301779 |
05/11/2021 | 1,386.00p | 1,391.00p | 1,357.00p | 1,360.00p | 395005 |
04/11/2021 | 1,366.00p | 1,397.00p | 1,354.00p | 1,381.00p | 232041 |
*Close Price adjusted for both dividends and splits