Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 520.00p | 524.00p | 518.00p | 522.00p | 39332 |
09/08/2022 | 528.00p | 530.00p | 518.00p | 518.00p | 37854 |
08/08/2022 | 524.00p | 530.00p | 523.20p | 528.00p | 15305 |
05/08/2022 | 530.00p | 530.00p | 524.66p | 530.00p | 31620 |
04/08/2022 | 528.00p | 530.00p | 521.76p | 530.00p | 20533 |
03/08/2022 | 534.00p | 542.00p | 521.76p | 526.00p | 20938 |
02/08/2022 | 546.00p | 547.20p | 535.49p | 544.00p | 85445 |
01/08/2022 | 544.00p | 560.00p | 522.00p | 550.00p | 88552 |
29/07/2022 | 536.00p | 546.00p | 530.00p | 530.00p | 62223 |
28/07/2022 | 522.00p | 526.00p | 515.00p | 526.00p | 605603 |
27/07/2022 | 520.00p | 521.00p | 515.00p | 520.00p | 296016 |
26/07/2022 | 520.00p | 534.00p | 514.00p | 518.00p | 36553 |
25/07/2022 | 524.00p | 524.00p | 518.00p | 520.00p | 67861 |
22/07/2022 | 520.00p | 530.00p | 516.00p | 520.00p | 101608 |
21/07/2022 | 512.00p | 520.00p | 512.00p | 520.00p | 66772 |
20/07/2022 | 520.00p | 530.00p | 517.12p | 520.00p | 124929 |
19/07/2022 | 512.00p | 520.00p | 508.00p | 518.00p | 175552 |
18/07/2022 | 520.00p | 526.00p | 504.16p | 512.00p | 85581 |
15/07/2022 | 514.00p | 520.00p | 504.00p | 514.00p | 41114 |
14/07/2022 | 520.00p | 520.00p | 502.00p | 514.00p | 25116 |
13/07/2022 | 520.00p | 524.00p | 514.00p | 520.00p | 28203 |
12/07/2022 | 522.00p | 524.00p | 518.00p | 520.00p | 28941 |
11/07/2022 | 540.00p | 552.00p | 518.00p | 518.00p | 158998 |
08/07/2022 | 528.00p | 528.00p | 511.00p | 514.00p | 4759 |
07/07/2022 | 528.00p | 528.00p | 512.00p | 512.00p | 4967 |
06/07/2022 | 528.00p | 530.00p | 514.00p | 530.00p | 22631 |
05/07/2022 | 516.00p | 530.00p | 516.00p | 530.00p | 9712 |
04/07/2022 | 536.00p | 530.00p | 520.00p | 520.00p | 6986 |
01/07/2022 | 536.00p | 536.00p | 515.00p | 527.00p | 20363 |
30/06/2022 | 506.00p | 519.50p | 504.72p | 514.00p | 116398 |
29/06/2022 | 510.00p | 528.00p | 502.00p | 514.00p | 15942 |
28/06/2022 | 518.00p | 520.00p | 508.64p | 520.00p | 2421 |
27/06/2022 | 508.00p | 526.00p | 508.00p | 520.00p | 3138 |
24/06/2022 | 506.00p | 514.30p | 502.64p | 510.00p | 74946 |
23/06/2022 | 512.00p | 520.00p | 505.72p | 508.00p | 22643 |
22/06/2022 | 530.00p | 560.00p | 490.00p | 510.00p | 92572 |
21/06/2022 | 530.00p | 550.00p | 532.55p | 550.00p | 5298 |
20/06/2022 | 530.00p | 559.70p | 530.00p | 550.00p | 3708 |
17/06/2022 | 542.00p | 550.00p | 528.00p | 528.00p | 8588 |
16/06/2022 | 542.00p | 557.72p | 530.00p | 540.00p | 3762 |
15/06/2022 | 552.00p | 558.90p | 540.00p | 556.00p | 28279 |
14/06/2022 | 540.00p | 558.90p | 540.00p | 544.00p | 2626 |
13/06/2022 | 540.00p | 560.00p | 540.00p | 560.00p | 11148 |
10/06/2022 | 568.00p | 570.00p | 552.55p | 559.00p | 3445 |
09/06/2022 | 574.00p | 574.14p | 548.72p | 560.00p | 21092 |
08/06/2022 | 568.00p | 570.00p | 562.73p | 570.00p | 22279 |
07/06/2022 | 570.00p | 576.21p | 564.00p | 570.00p | 9922 |
06/06/2022 | 572.00p | 584.00p | 562.00p | 570.00p | 26719 |
01/06/2022 | 578.00p | 578.00p | 562.24p | 568.00p | 12887 |
31/05/2022 | 570.00p | 588.00p | 550.00p | 550.00p | 78596 |
27/05/2022 | 572.00p | 584.00p | 570.00p | 570.00p | 4933 |
26/05/2022 | 572.00p | 608.00p | 572.00p | 574.00p | 9445 |
25/05/2022 | 582.00p | 598.00p | 569.09p | 570.00p | 27702 |
24/05/2022 | 580.00p | 590.00p | 576.00p | 582.00p | 14301 |
23/05/2022 | 608.00p | 608.00p | 576.00p | 576.00p | 13396 |
20/05/2022 | 588.00p | 592.02p | 572.00p | 572.00p | 15229 |
19/05/2022 | 592.00p | 600.00p | 570.00p | 590.00p | 50188 |
18/05/2022 | 594.00p | 600.00p | 590.00p | 594.00p | 32363 |
17/05/2022 | 590.00p | 596.00p | 589.29p | 594.00p | 5879 |
16/05/2022 | 594.00p | 600.00p | 582.10p | 600.00p | 18347 |
13/05/2022 | 580.00p | 594.69p | 580.00p | 580.00p | 1498 |
12/05/2022 | 600.00p | 600.00p | 582.18p | 584.00p | 9520 |
11/05/2022 | 596.00p | 600.00p | 584.20p | 600.00p | 133033 |
10/05/2022 | 586.00p | 598.00p | 580.00p | 580.00p | 11203 |
09/05/2022 | 588.00p | 606.10p | 588.20p | 591.00p | 1634 |
06/05/2022 | 588.00p | 614.00p | 583.51p | 594.00p | 104913 |
05/05/2022 | 610.00p | 614.00p | 580.00p | 600.00p | 103255 |
04/05/2022 | 598.00p | 603.80p | 593.00p | 594.00p | 20285 |
03/05/2022 | 596.00p | 602.00p | 593.00p | 596.00p | 19301 |
29/04/2022 | 602.00p | 606.20p | 596.00p | 600.00p | 53500 |
28/04/2022 | 600.00p | 616.00p | 576.00p | 616.00p | 32945 |
27/04/2022 | 584.00p | 616.00p | 584.00p | 594.00p | 29731 |
26/04/2022 | 604.00p | 620.00p | 600.00p | 606.00p | 6384 |
25/04/2022 | 600.00p | 618.00p | 600.00p | 606.00p | 9498 |
22/04/2022 | 620.00p | 638.00p | 596.00p | 606.00p | 12031 |
21/04/2022 | 614.00p | 636.00p | 610.92p | 622.00p | 284923 |
20/04/2022 | 624.00p | 638.00p | 622.00p | 628.00p | 6332 |
19/04/2022 | 640.00p | 643.18p | 620.00p | 638.00p | 6190 |
14/04/2022 | 634.00p | 640.00p | 620.00p | 640.00p | 11550 |
13/04/2022 | 638.00p | 638.00p | 618.00p | 620.00p | 19172 |
12/04/2022 | 626.00p | 638.00p | 616.00p | 626.00p | 13027 |
11/04/2022 | 614.00p | 626.00p | 604.52p | 626.00p | 15524 |
08/04/2022 | 602.00p | 613.14p | 602.00p | 602.00p | 19562 |
07/04/2022 | 600.00p | 608.76p | 590.00p | 606.00p | 50888 |
06/04/2022 | 594.00p | 612.00p | 590.00p | 612.00p | 182790 |
05/04/2022 | 588.00p | 604.24p | 584.00p | 584.00p | 15327 |
04/04/2022 | 600.00p | 608.08p | 590.00p | 590.00p | 8168 |
01/04/2022 | 592.00p | 620.00p | 584.00p | 596.00p | 5506 |
31/03/2022 | 598.00p | 604.00p | 582.00p | 590.00p | 19071 |
30/03/2022 | 598.00p | 614.00p | 590.44p | 600.00p | 71659 |
29/03/2022 | 598.00p | 608.00p | 593.28p | 600.00p | 88361 |
28/03/2022 | 596.00p | 606.00p | 572.00p | 596.00p | 48736 |
25/03/2022 | 594.00p | 594.00p | 577.32p | 590.00p | 6400 |
24/03/2022 | 590.00p | 590.00p | 580.00p | 590.00p | 7629 |
23/03/2022 | 586.00p | 592.65p | 575.49p | 590.00p | 33044 |
22/03/2022 | 600.00p | 600.00p | 575.28p | 576.00p | 30603 |
21/03/2022 | 600.00p | 623.60p | 592.84p | 604.00p | 30427 |
18/03/2022 | 604.00p | 629.30p | 602.00p | 602.00p | 29192 |
17/03/2022 | 602.00p | 624.00p | 602.00p | 602.00p | 21550 |
16/03/2022 | 618.00p | 625.00p | 606.00p | 612.00p | 7173 |
15/03/2022 | 630.00p | 640.00p | 620.00p | 624.00p | 14633 |
14/03/2022 | 630.00p | 650.78p | 618.00p | 618.00p | 20477 |
11/03/2022 | 670.00p | 670.00p | 627.06p | 670.00p | 9803 |
10/03/2022 | 632.00p | 648.00p | 630.00p | 630.00p | 8642 |
09/03/2022 | 672.00p | 672.00p | 630.00p | 636.00p | 10073 |
08/03/2022 | 652.00p | 669.00p | 640.00p | 640.00p | 11943 |
07/03/2022 | 670.00p | 672.00p | 652.00p | 664.00p | 5252 |
04/03/2022 | 660.00p | 672.20p | 658.48p | 660.00p | 263442 |
03/03/2022 | 698.00p | 696.16p | 664.96p | 670.00p | 22535 |
02/03/2022 | 698.00p | 700.00p | 669.28p | 700.00p | 196997 |
01/03/2022 | 650.00p | 680.00p | 650.00p | 650.00p | 2517 |
28/02/2022 | 676.00p | 684.00p | 665.00p | 665.00p | 2560 |
25/02/2022 | 666.00p | 700.00p | 660.10p | 670.00p | 27569 |
24/02/2022 | 656.00p | 672.00p | 653.46p | 670.00p | 39234 |
23/02/2022 | 682.00p | 682.00p | 646.73p | 672.00p | 17483 |
22/02/2022 | 690.00p | 690.00p | 680.00p | 680.00p | 1890 |
21/02/2022 | 682.00p | 700.00p | 682.00p | 700.00p | 13566 |
18/02/2022 | 708.00p | 710.60p | 698.00p | 700.00p | 19519 |
17/02/2022 | 704.00p | 709.49p | 698.00p | 698.00p | 12464 |
16/02/2022 | 708.00p | 708.00p | 687.94p | 704.00p | 412204 |
15/02/2022 | 700.00p | 712.00p | 694.30p | 696.00p | 9052 |
14/02/2022 | 708.00p | 729.28p | 682.02p | 704.00p | 13406 |
11/02/2022 | 734.00p | 745.20p | 714.00p | 714.00p | 21716 |
10/02/2022 | 758.00p | 760.00p | 720.00p | 720.00p | 41155 |
09/02/2022 | 712.00p | 748.00p | 708.04p | 726.00p | 10231 |
08/02/2022 | 714.00p | 724.02p | 704.00p | 704.00p | 5547 |
07/02/2022 | 712.00p | 725.00p | 702.00p | 714.00p | 10075 |
04/02/2022 | 722.00p | 722.00p | 702.80p | 712.00p | 7105 |
03/02/2022 | 726.00p | 746.00p | 702.00p | 720.00p | 9491 |
02/02/2022 | 740.00p | 748.00p | 722.00p | 724.00p | 14288 |
01/02/2022 | 716.00p | 729.00p | 709.54p | 722.00p | 429786 |
31/01/2022 | 720.00p | 732.00p | 708.00p | 720.00p | 4004 |
28/01/2022 | 724.00p | 740.00p | 700.00p | 700.00p | 12143 |
27/01/2022 | 740.00p | 740.00p | 713.12p | 722.00p | 3968 |
26/01/2022 | 730.00p | 748.00p | 706.72p | 716.00p | 3722 |
25/01/2022 | 748.00p | 748.00p | 696.00p | 696.00p | 155307 |
24/01/2022 | 720.00p | 734.00p | 709.88p | 726.00p | 82355 |
21/01/2022 | 720.00p | 738.00p | 704.08p | 716.00p | 7281 |
20/01/2022 | 720.00p | 736.00p | 710.00p | 736.00p | 13740 |
19/01/2022 | 742.00p | 760.20p | 700.00p | 716.00p | 13627 |
18/01/2022 | 756.00p | 774.80p | 731.33p | 744.00p | 25118 |
17/01/2022 | 748.00p | 773.78p | 745.13p | 768.00p | 13019 |
14/01/2022 | 760.00p | 776.00p | 746.00p | 746.00p | 5154 |
13/01/2022 | 762.00p | 808.00p | 760.00p | 774.00p | 93791 |
12/01/2022 | 772.00p | 798.18p | 762.40p | 770.00p | 4964 |
10/01/2022 | 746.00p | 800.00p | 746.00p | 800.00p | 75645 |
07/01/2022 | 760.00p | 770.00p | 735.36p | 770.00p | 24374 |
06/01/2022 | 790.00p | 790.00p | 736.00p | 754.00p | 9455 |
05/01/2022 | 752.00p | 795.12p | 752.00p | 758.00p | 8532 |
04/01/2022 | 756.00p | 800.00p | 750.00p | 800.00p | 8685 |
31/12/2021 | 788.00p | 789.08p | 756.00p | 756.00p | 8933 |
30/12/2021 | 744.00p | 774.00p | 724.00p | 774.00p | 6027 |
29/12/2021 | 746.00p | 766.00p | 724.00p | 724.00p | 4919 |
24/12/2021 | 758.00p | 764.56p | 728.18p | 742.00p | 9914 |
23/12/2021 | 734.00p | 770.00p | 734.00p | 770.00p | 3569 |
22/12/2021 | 746.00p | 770.44p | 720.00p | 770.00p | 10908 |
21/12/2021 | 732.00p | 770.00p | 730.00p | 770.00p | 27515 |
20/12/2021 | 732.00p | 770.00p | 732.00p | 744.00p | 4432 |
17/12/2021 | 752.00p | 770.00p | 740.00p | 740.00p | 8520 |
16/12/2021 | 742.00p | 757.40p | 727.06p | 728.00p | 25530 |
15/12/2021 | 728.00p | 748.50p | 727.00p | 744.00p | 9112 |
14/12/2021 | 748.00p | 766.16p | 724.00p | 744.00p | 3417 |
13/12/2021 | 734.00p | 750.40p | 729.50p | 740.00p | 12995 |
10/12/2021 | 720.00p | 766.00p | 708.97p | 752.00p | 13210 |
09/12/2021 | 722.00p | 734.88p | 722.00p | 724.00p | 7162 |
08/12/2021 | 728.00p | 731.43p | 720.00p | 730.00p | 10410 |
07/12/2021 | 728.00p | 734.70p | 714.00p | 726.00p | 11321 |
06/12/2021 | 724.00p | 736.00p | 723.68p | 730.00p | 8580 |
03/12/2021 | 736.00p | 736.00p | 718.00p | 718.00p | 9577 |
02/12/2021 | 736.00p | 738.00p | 697.61p | 720.00p | 5475 |
01/12/2021 | 720.00p | 730.00p | 713.08p | 720.00p | 10740 |
30/11/2021 | 726.00p | 756.00p | 684.00p | 724.00p | 32467 |
29/11/2021 | 730.00p | 740.00p | 716.00p | 716.00p | 7511 |
26/11/2021 | 728.00p | 758.00p | 712.00p | 714.00p | 11769 |
25/11/2021 | 742.00p | 762.00p | 742.00p | 760.00p | 2262 |
24/11/2021 | 754.00p | 758.72p | 734.44p | 740.00p | 9032 |
23/11/2021 | 738.00p | 760.20p | 718.00p | 718.00p | 8463 |
22/11/2021 | 746.00p | 765.09p | 736.00p | 740.00p | 9174 |
19/11/2021 | 740.00p | 762.66p | 735.31p | 750.00p | 17087 |
18/11/2021 | 756.00p | 778.00p | 746.00p | 766.00p | 12713 |
17/11/2021 | 758.00p | 774.00p | 740.00p | 740.00p | 18268 |
16/11/2021 | 784.00p | 818.00p | 754.04p | 760.00p | 28134 |
15/11/2021 | 782.00p | 816.00p | 782.00p | 790.00p | 10067 |
12/11/2021 | 782.00p | 815.86p | 782.00p | 788.00p | 7439 |
11/11/2021 | 792.00p | 804.40p | 792.00p | 804.00p | 2759 |
10/11/2021 | 788.00p | 804.00p | 782.00p | 800.00p | 12013 |
09/11/2021 | 804.00p | 820.80p | 804.00p | 804.00p | 3411 |
08/11/2021 | 816.00p | 820.00p | 784.00p | 802.00p | 15454 |
05/11/2021 | 814.00p | 826.00p | 808.00p | 820.00p | 32698 |
04/11/2021 | 802.00p | 826.00p | 780.00p | 820.00p | 127225 |
03/11/2021 | 792.00p | 862.22p | 790.00p | 800.00p | 56882 |
02/11/2021 | 792.00p | 830.00p | 791.05p | 810.00p | 104417 |
01/11/2021 | 760.00p | 794.00p | 760.00p | 786.00p | 60298 |
29/10/2021 | 764.00p | 785.31p | 760.00p | 760.00p | 8378 |
28/10/2021 | 772.00p | 780.00p | 766.00p | 770.00p | 12162 |
27/10/2021 | 752.00p | 796.00p | 744.36p | 792.00p | 33850 |
26/10/2021 | 752.00p | 790.64p | 752.00p | 770.00p | 7623 |
25/10/2021 | 760.00p | 800.00p | 760.00p | 782.00p | 17257 |
22/10/2021 | 786.00p | 804.67p | 752.00p | 752.00p | 12501 |
21/10/2021 | 782.00p | 808.00p | 782.00p | 796.00p | 18816 |
*Close Price adjusted for both dividends and splits