Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 973.80p | 988.50p | 970.52p | 979.40p | 858811 |
11/08/2022 | 973.20p | 987.60p | 965.40p | 977.00p | 931802 |
10/08/2022 | 960.00p | 975.00p | 941.18p | 969.40p | 1149798 |
09/08/2022 | 969.00p | 979.40p | 939.60p | 943.00p | 1549701 |
08/08/2022 | 908.60p | 975.20p | 905.80p | 949.40p | 2777435 |
05/08/2022 | 850.00p | 910.40p | 840.00p | 885.80p | 3171538 |
04/08/2022 | 853.60p | 855.60p | 835.80p | 843.80p | 1060730 |
03/08/2022 | 826.80p | 845.60p | 824.60p | 845.60p | 715070 |
02/08/2022 | 840.00p | 840.30p | 812.00p | 825.40p | 780842 |
01/08/2022 | 848.20p | 852.52p | 834.60p | 846.60p | 637573 |
29/07/2022 | 826.40p | 848.20p | 822.40p | 848.20p | 858738 |
28/07/2022 | 812.80p | 824.90p | 811.00p | 816.80p | 539718 |
27/07/2022 | 805.20p | 817.80p | 801.84p | 810.80p | 633107 |
26/07/2022 | 837.40p | 839.20p | 804.40p | 804.40p | 551359 |
25/07/2022 | 866.20p | 870.88p | 836.60p | 840.20p | 822471 |
22/07/2022 | 859.40p | 872.00p | 846.40p | 856.80p | 780158 |
21/07/2022 | 835.00p | 856.40p | 834.35p | 855.20p | 951431 |
20/07/2022 | 847.20p | 847.20p | 830.80p | 836.80p | 532088 |
19/07/2022 | 823.60p | 838.00p | 819.60p | 832.00p | 658580 |
18/07/2022 | 832.00p | 844.00p | 823.00p | 830.80p | 696868 |
15/07/2022 | 800.00p | 819.20p | 798.40p | 817.80p | 568077 |
14/07/2022 | 811.00p | 819.60p | 800.00p | 804.40p | 927346 |
13/07/2022 | 819.60p | 826.20p | 798.60p | 812.40p | 645924 |
12/07/2022 | 803.20p | 829.20p | 801.20p | 824.80p | 949961 |
11/07/2022 | 812.80p | 817.80p | 803.70p | 810.40p | 562021 |
08/07/2022 | 809.00p | 818.40p | 801.80p | 814.60p | 1033573 |
07/07/2022 | 792.40p | 811.80p | 792.40p | 808.40p | 883554 |
06/07/2022 | 772.00p | 802.40p | 767.40p | 798.40p | 1200664 |
05/07/2022 | 775.40p | 781.80p | 759.00p | 763.20p | 1231842 |
04/07/2022 | 781.80p | 785.00p | 773.00p | 773.00p | 567366 |
01/07/2022 | 778.40p | 786.40p | 764.20p | 777.00p | 628064 |
30/06/2022 | 782.60p | 790.20p | 770.00p | 787.80p | 835643 |
29/06/2022 | 800.80p | 805.80p | 786.60p | 801.20p | 537026 |
28/06/2022 | 808.00p | 820.20p | 803.40p | 812.20p | 872164 |
27/06/2022 | 816.40p | 829.00p | 806.80p | 810.80p | 1464327 |
24/06/2022 | 788.80p | 806.70p | 783.40p | 804.60p | 997970 |
23/06/2022 | 791.60p | 794.00p | 767.20p | 778.20p | 671108 |
22/06/2022 | 762.60p | 791.80p | 759.40p | 791.00p | 843033 |
21/06/2022 | 791.00p | 796.40p | 782.00p | 782.00p | 351108 |
20/06/2022 | 772.60p | 782.00p | 768.90p | 782.00p | 613939 |
17/06/2022 | 766.60p | 784.60p | 760.00p | 773.60p | 2406614 |
16/06/2022 | 785.40p | 787.60p | 760.00p | 762.60p | 897584 |
15/06/2022 | 785.00p | 794.80p | 779.20p | 789.60p | 637602 |
14/06/2022 | 792.00p | 795.20p | 771.80p | 771.80p | 775032 |
13/06/2022 | 780.40p | 795.60p | 778.30p | 783.40p | 1366210 |
10/06/2022 | 801.40p | 817.60p | 790.00p | 790.00p | 1579328 |
09/06/2022 | 822.20p | 828.82p | 810.20p | 811.40p | 1026009 |
08/06/2022 | 840.20p | 842.80p | 822.00p | 827.80p | 756893 |
07/06/2022 | 851.40p | 852.40p | 827.80p | 837.20p | 614144 |
06/06/2022 | 845.80p | 864.60p | 839.20p | 855.20p | 599911 |
03/06/2022 | 861.00p | 863.78p | 835.40p | 838.40p | 729557 |
02/06/2022 | 861.00p | 863.78p | 835.40p | 838.40p | 729557 |
01/06/2022 | 861.00p | 863.78p | 835.40p | 838.40p | 729557 |
31/05/2022 | 861.80p | 867.20p | 849.80p | 857.00p | 1938555 |
30/05/2022 | 860.00p | 867.16p | 851.60p | 863.40p | 1432012 |
27/05/2022 | 856.00p | 864.60p | 841.40p | 852.00p | 558327 |
26/05/2022 | 827.20p | 857.60p | 823.01p | 854.80p | 783334 |
25/05/2022 | 836.40p | 837.52p | 819.00p | 826.40p | 961173 |
24/05/2022 | 863.40p | 863.80p | 828.80p | 829.40p | 1656752 |
23/05/2022 | 867.00p | 881.97p | 861.80p | 872.80p | 1197222 |
20/05/2022 | 852.80p | 868.88p | 848.60p | 857.20p | 691079 |
19/05/2022 | 877.80p | 881.80p | 842.60p | 845.20p | 1155814 |
18/05/2022 | 902.60p | 909.33p | 883.60p | 889.20p | 1235875 |
17/05/2022 | 878.00p | 916.64p | 875.70p | 902.60p | 1128856 |
16/05/2022 | 884.80p | 892.80p | 862.40p | 873.00p | 989988 |
13/05/2022 | 868.80p | 884.60p | 850.01p | 884.60p | 1065732 |
12/05/2022 | 852.40p | 866.80p | 804.80p | 861.80p | 3258954 |
11/05/2022 | 879.60p | 897.00p | 878.80p | 894.00p | 2161877 |
10/05/2022 | 863.00p | 887.80p | 853.20p | 879.40p | 2008070 |
09/05/2022 | 841.60p | 865.80p | 833.80p | 854.00p | 2374008 |
06/05/2022 | 880.60p | 881.60p | 840.91p | 845.20p | 1740142 |
05/05/2022 | 910.00p | 916.20p | 881.20p | 885.20p | 1054567 |
04/05/2022 | 919.00p | 921.20p | 896.00p | 906.60p | 1621575 |
03/05/2022 | 904.40p | 927.20p | 896.00p | 918.00p | 793834 |
02/05/2022 | 938.60p | 941.80p | 909.50p | 917.20p | 2195065 |
29/04/2022 | 938.60p | 941.80p | 909.50p | 917.20p | 2195065 |
28/04/2022 | 949.40p | 955.60p | 935.50p | 937.40p | 636313 |
27/04/2022 | 958.80p | 966.60p | 936.20p | 940.00p | 1033547 |
26/04/2022 | 989.80p | 991.00p | 960.00p | 978.80p | 247684 |
25/04/2022 | 957.80p | 982.40p | 946.40p | 978.80p | 1021671 |
22/04/2022 | 976.60p | 979.20p | 950.60p | 966.80p | 1338110 |
21/04/2022 | 979.60p | 999.00p | 974.20p | 986.20p | 955567 |
20/04/2022 | 963.80p | 977.68p | 950.79p | 977.00p | 857491 |
19/04/2022 | 965.40p | 971.00p | 949.20p | 959.20p | 1013640 |
18/04/2022 | 976.00p | 980.00p | 961.00p | 968.00p | 726955 |
15/04/2022 | 976.00p | 980.00p | 961.00p | 968.00p | 726955 |
14/04/2022 | 976.00p | 980.00p | 961.00p | 968.00p | 726955 |
13/04/2022 | 1,000.00p | 1,003.50p | 973.80p | 973.80p | 1024364 |
12/04/2022 | 983.80p | 1,002.50p | 978.20p | 1,001.50p | 1007797 |
11/04/2022 | 1,026.50p | 1,027.06p | 991.20p | 994.60p | 877004 |
08/04/2022 | 1,030.50p | 1,035.00p | 1,022.00p | 1,030.50p | 441158 |
07/04/2022 | 1,019.00p | 1,025.50p | 1,014.00p | 1,018.50p | 700635 |
06/04/2022 | 1,051.00p | 1,063.00p | 1,012.50p | 1,023.00p | 1064094 |
05/04/2022 | 1,018.00p | 1,055.00p | 1,015.00p | 1,045.00p | 1015416 |
04/04/2022 | 989.80p | 1,021.50p | 989.80p | 1,018.50p | 990380 |
01/04/2022 | 1,018.50p | 1,027.50p | 984.40p | 985.20p | 1594547 |
31/03/2022 | 1,039.50p | 1,052.50p | 1,008.00p | 1,008.00p | 1157371 |
30/03/2022 | 1,047.00p | 1,058.55p | 1,025.92p | 1,034.00p | 1074666 |
29/03/2022 | 1,039.50p | 1,065.00p | 1,028.00p | 1,059.00p | 1510171 |
28/03/2022 | 1,046.50p | 1,046.50p | 1,027.50p | 1,033.50p | 680830 |
25/03/2022 | 1,038.50p | 1,044.50p | 1,024.50p | 1,035.50p | 1133181 |
24/03/2022 | 1,043.00p | 1,049.50p | 1,038.00p | 1,039.50p | 656535 |
23/03/2022 | 1,049.50p | 1,058.35p | 1,033.00p | 1,046.00p | 965171 |
22/03/2022 | 1,051.00p | 1,059.00p | 1,035.00p | 1,045.50p | 805430 |
21/03/2022 | 1,039.00p | 1,051.00p | 1,026.50p | 1,048.00p | 998125 |
18/03/2022 | 1,055.00p | 1,073.00p | 1,032.00p | 1,073.00p | 1934339 |
17/03/2022 | 1,076.50p | 1,076.50p | 1,040.00p | 1,058.00p | 901249 |
16/03/2022 | 1,036.00p | 1,060.00p | 1,028.50p | 1,060.00p | 1383847 |
15/03/2022 | 1,043.50p | 1,043.50p | 1,009.20p | 1,016.50p | 1016604 |
14/03/2022 | 1,055.00p | 1,060.50p | 1,040.20p | 1,051.50p | 805197 |
11/03/2022 | 1,045.00p | 1,064.00p | 1,037.50p | 1,043.00p | 804627 |
10/03/2022 | 1,063.00p | 1,081.50p | 1,023.50p | 1,042.50p | 849449 |
09/03/2022 | 1,021.00p | 1,059.50p | 1,013.00p | 1,059.50p | 900264 |
08/03/2022 | 985.20p | 1,007.00p | 961.15p | 997.80p | 1114763 |
07/03/2022 | 986.80p | 1,020.50p | 976.00p | 998.00p | 1303235 |
04/03/2022 | 987.40p | 1,021.50p | 973.00p | 1,010.50p | 2239585 |
03/03/2022 | 1,055.50p | 1,055.50p | 995.60p | 995.60p | 1007617 |
02/03/2022 | 1,073.50p | 1,094.17p | 1,055.50p | 1,066.00p | 1330082 |
01/03/2022 | 1,131.50p | 1,134.50p | 1,076.61p | 1,087.50p | 1548958 |
28/02/2022 | 1,117.00p | 1,135.00p | 1,097.50p | 1,134.50p | 1445263 |
25/02/2022 | 1,094.50p | 1,131.50p | 1,081.00p | 1,131.50p | 1285289 |
24/02/2022 | 1,030.00p | 1,099.00p | 1,030.00p | 1,076.00p | 2093909 |
23/02/2022 | 1,086.50p | 1,151.00p | 1,074.00p | 1,122.50p | 1833124 |
22/02/2022 | 1,100.00p | 1,162.50p | 1,010.00p | 1,095.00p | 4335680 |
21/02/2022 | 1,285.50p | 1,300.50p | 1,275.13p | 1,298.00p | 950597 |
18/02/2022 | 1,279.00p | 1,300.00p | 1,276.00p | 1,277.50p | 804633 |
17/02/2022 | 1,303.00p | 1,307.00p | 1,287.00p | 1,288.00p | 592213 |
16/02/2022 | 1,309.00p | 1,332.00p | 1,298.50p | 1,309.50p | 859519 |
15/02/2022 | 1,304.50p | 1,320.94p | 1,299.00p | 1,306.00p | 763964 |
14/02/2022 | 1,329.00p | 1,329.60p | 1,293.75p | 1,305.00p | 1261985 |
11/02/2022 | 1,354.00p | 1,358.00p | 1,337.92p | 1,347.00p | 461584 |
10/02/2022 | 1,358.50p | 1,368.50p | 1,348.00p | 1,362.50p | 665726 |
09/02/2022 | 1,338.00p | 1,360.50p | 1,325.50p | 1,355.50p | 1347019 |
08/02/2022 | 1,334.00p | 1,335.13p | 1,314.54p | 1,325.50p | 870143 |
07/02/2022 | 1,307.00p | 1,325.50p | 1,300.00p | 1,325.50p | 877718 |
04/02/2022 | 1,360.50p | 1,362.50p | 1,294.00p | 1,307.00p | 1031920 |
03/02/2022 | 1,364.50p | 1,368.50p | 1,340.50p | 1,354.50p | 1672039 |
02/02/2022 | 1,355.00p | 1,374.50p | 1,354.00p | 1,366.00p | 717728 |
01/02/2022 | 1,348.00p | 1,368.74p | 1,340.50p | 1,352.50p | 935929 |
31/01/2022 | 1,330.50p | 1,351.00p | 1,324.00p | 1,341.00p | 1274330 |
28/01/2022 | 1,336.00p | 1,336.00p | 1,305.50p | 1,322.50p | 1589167 |
27/01/2022 | 1,330.50p | 1,351.00p | 1,317.00p | 1,340.50p | 626229 |
26/01/2022 | 1,345.00p | 1,359.50p | 1,330.00p | 1,340.50p | 879639 |
25/01/2022 | 1,315.00p | 1,335.00p | 1,302.50p | 1,327.50p | 994316 |
24/01/2022 | 1,328.00p | 1,345.00p | 1,283.00p | 1,296.50p | 1307661 |
21/01/2022 | 1,328.50p | 1,330.50p | 1,301.50p | 1,301.50p | 834999 |
20/01/2022 | 1,351.50p | 1,358.50p | 1,325.00p | 1,334.50p | 585220 |
19/01/2022 | 1,348.00p | 1,363.00p | 1,343.50p | 1,347.00p | 607465 |
18/01/2022 | 1,356.50p | 1,365.50p | 1,335.00p | 1,356.50p | 455015 |
17/01/2022 | 1,342.00p | 1,363.50p | 1,340.50p | 1,356.50p | 398132 |
14/01/2022 | 1,351.00p | 1,359.00p | 1,330.50p | 1,339.50p | 805974 |
13/01/2022 | 1,355.50p | 1,379.50p | 1,353.12p | 1,363.50p | 616462 |
12/01/2022 | 1,384.50p | 1,386.50p | 1,361.00p | 1,361.00p | 464708 |
10/01/2022 | 1,369.50p | 1,393.50p | 1,355.00p | 1,391.00p | 1782466 |
07/01/2022 | 1,349.50p | 1,371.00p | 1,335.00p | 1,371.00p | 1072068 |
06/01/2022 | 1,362.00p | 1,371.50p | 1,341.50p | 1,358.00p | 1806117 |
05/01/2022 | 1,364.00p | 1,381.55p | 1,361.47p | 1,379.00p | 443835 |
04/01/2022 | 1,367.00p | 1,383.50p | 1,356.50p | 1,370.50p | 608899 |
31/12/2021 | 1,351.00p | 1,360.50p | 1,351.00p | 1,355.00p | 183182 |
30/12/2021 | 1,368.00p | 1,370.50p | 1,357.00p | 1,359.00p | 329639 |
29/12/2021 | 1,375.00p | 1,384.31p | 1,364.50p | 1,366.50p | 623489 |
24/12/2021 | 1,377.50p | 1,377.50p | 1,355.50p | 1,356.00p | 101028 |
23/12/2021 | 1,336.50p | 1,368.00p | 1,336.50p | 1,358.00p | 262890 |
22/12/2021 | 1,339.50p | 1,354.24p | 1,334.02p | 1,353.00p | 400965 |
21/12/2021 | 1,332.50p | 1,341.00p | 1,326.98p | 1,340.00p | 404766 |
20/12/2021 | 1,352.50p | 1,360.51p | 1,319.50p | 1,323.00p | 537659 |
17/12/2021 | 1,371.50p | 1,387.50p | 1,337.50p | 1,349.00p | 1087309 |
16/12/2021 | 1,330.50p | 1,396.50p | 1,306.50p | 1,367.50p | 1704531 |
15/12/2021 | 1,316.50p | 1,321.50p | 1,299.00p | 1,304.00p | 564679 |
14/12/2021 | 1,321.00p | 1,330.00p | 1,314.50p | 1,317.50p | 447858 |
13/12/2021 | 1,336.50p | 1,336.50p | 1,315.00p | 1,320.00p | 534941 |
10/12/2021 | 1,326.00p | 1,338.00p | 1,315.50p | 1,317.00p | 440055 |
09/12/2021 | 1,340.00p | 1,340.00p | 1,322.50p | 1,336.00p | 822906 |
08/12/2021 | 1,320.50p | 1,336.00p | 1,314.53p | 1,336.00p | 1888587 |
07/12/2021 | 1,306.50p | 1,317.00p | 1,291.50p | 1,317.00p | 1629381 |
06/12/2021 | 1,312.00p | 1,319.00p | 1,305.00p | 1,307.50p | 1066206 |
03/12/2021 | 1,324.50p | 1,335.00p | 1,296.50p | 1,310.50p | 1600654 |
02/12/2021 | 1,316.00p | 1,325.50p | 1,298.50p | 1,307.00p | 1414978 |
01/12/2021 | 1,340.00p | 1,343.00p | 1,316.50p | 1,327.50p | 1610700 |
30/11/2021 | 1,335.50p | 1,349.00p | 1,315.50p | 1,337.00p | 2190239 |
29/11/2021 | 1,392.50p | 1,435.50p | 1,320.50p | 1,341.50p | 1760012 |
26/11/2021 | 1,437.50p | 1,459.00p | 1,416.50p | 1,421.50p | 582663 |
25/11/2021 | 1,445.50p | 1,470.50p | 1,437.50p | 1,457.50p | 1350715 |
24/11/2021 | 1,434.50p | 1,441.00p | 1,417.00p | 1,441.00p | 650141 |
23/11/2021 | 1,475.50p | 1,492.50p | 1,436.00p | 1,436.00p | 646471 |
22/11/2021 | 1,508.50p | 1,508.50p | 1,487.50p | 1,487.50p | 637449 |
19/11/2021 | 1,497.50p | 1,505.00p | 1,486.50p | 1,498.50p | 426783 |
18/11/2021 | 1,500.00p | 1,515.00p | 1,487.50p | 1,493.00p | 296931 |
17/11/2021 | 1,531.00p | 1,532.00p | 1,489.00p | 1,499.50p | 844643 |
16/11/2021 | 1,542.50p | 1,549.50p | 1,524.50p | 1,533.50p | 516864 |
15/11/2021 | 1,526.50p | 1,548.50p | 1,525.50p | 1,541.50p | 354001 |
12/11/2021 | 1,529.50p | 1,545.00p | 1,521.00p | 1,536.00p | 1070461 |
11/11/2021 | 1,525.00p | 1,539.00p | 1,514.50p | 1,520.00p | 645886 |
10/11/2021 | 1,503.00p | 1,543.00p | 1,499.50p | 1,536.00p | 626152 |
09/11/2021 | 1,503.50p | 1,517.50p | 1,495.00p | 1,505.00p | 590408 |
08/11/2021 | 1,494.00p | 1,510.50p | 1,483.76p | 1,504.50p | 1323097 |
05/11/2021 | 1,483.00p | 1,519.00p | 1,480.00p | 1,493.00p | 1785918 |
04/11/2021 | 1,603.00p | 1,603.00p | 1,473.50p | 1,482.50p | 2041324 |
03/11/2021 | 1,550.00p | 1,602.00p | 1,550.00p | 1,598.00p | 604032 |
02/11/2021 | 1,562.50p | 1,581.50p | 1,552.50p | 1,581.50p | 882733 |
*Close Price adjusted for both dividends and splits