Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 861.80p | 930.00p | 853.52p | 925.00p | 1234571 |
09/08/2022 | 894.20p | 901.13p | 863.20p | 867.40p | 1555638 |
08/08/2022 | 887.80p | 894.60p | 865.80p | 891.20p | 821048 |
05/08/2022 | 945.20p | 972.00p | 878.60p | 880.60p | 1691218 |
04/08/2022 | 914.00p | 989.60p | 914.00p | 940.00p | 2633211 |
03/08/2022 | 863.80p | 919.60p | 857.00p | 912.20p | 1489716 |
02/08/2022 | 864.00p | 875.00p | 847.40p | 869.60p | 1301383 |
01/08/2022 | 840.80p | 888.20p | 828.60p | 876.00p | 1568159 |
29/07/2022 | 791.20p | 844.00p | 789.80p | 839.40p | 1813071 |
28/07/2022 | 777.20p | 790.50p | 761.60p | 785.80p | 1148886 |
27/07/2022 | 732.00p | 775.60p | 727.80p | 768.80p | 1439682 |
26/07/2022 | 753.60p | 762.20p | 733.40p | 736.00p | 2149900 |
25/07/2022 | 783.20p | 797.80p | 757.00p | 759.60p | 1902137 |
22/07/2022 | 749.60p | 838.80p | 735.95p | 791.60p | 3114642 |
21/07/2022 | 764.00p | 792.20p | 734.00p | 753.20p | 2569098 |
20/07/2022 | 758.20p | 805.00p | 755.91p | 774.80p | 2630344 |
19/07/2022 | 768.60p | 784.60p | 746.00p | 754.80p | 1832165 |
18/07/2022 | 778.20p | 794.52p | 759.40p | 779.80p | 1267956 |
15/07/2022 | 778.00p | 783.60p | 758.76p | 759.40p | 1499164 |
14/07/2022 | 808.60p | 814.80p | 766.80p | 770.00p | 1365249 |
13/07/2022 | 830.80p | 833.00p | 788.40p | 813.00p | 1158449 |
12/07/2022 | 826.20p | 842.80p | 804.20p | 831.60p | 1494001 |
11/07/2022 | 852.80p | 869.00p | 835.60p | 835.60p | 948791 |
08/07/2022 | 840.20p | 868.80p | 824.80p | 867.00p | 1313342 |
07/07/2022 | 824.00p | 851.60p | 812.66p | 851.40p | 2133145 |
06/07/2022 | 820.40p | 848.40p | 817.00p | 823.40p | 1787756 |
05/07/2022 | 792.60p | 815.40p | 771.40p | 805.40p | 1110941 |
04/07/2022 | 819.00p | 831.41p | 781.40p | 784.80p | 750708 |
01/07/2022 | 779.60p | 836.20p | 768.40p | 814.00p | 2178831 |
30/06/2022 | 789.80p | 807.20p | 750.20p | 781.20p | 2754906 |
29/06/2022 | 853.20p | 862.60p | 801.00p | 801.00p | 1834943 |
28/06/2022 | 869.60p | 881.20p | 856.75p | 863.40p | 2518903 |
27/06/2022 | 860.60p | 876.20p | 843.40p | 860.00p | 2167574 |
24/06/2022 | 862.00p | 881.80p | 834.00p | 870.60p | 8996813 |
23/06/2022 | 819.80p | 867.00p | 817.00p | 855.40p | 8227538 |
22/06/2022 | 840.40p | 846.20p | 778.60p | 819.80p | 3388082 |
21/06/2022 | 850.00p | 858.00p | 797.50p | 855.60p | 7607455 |
20/06/2022 | 831.80p | 877.60p | 822.80p | 877.60p | 976727 |
17/06/2022 | 798.40p | 838.00p | 789.60p | 831.00p | 5929319 |
16/06/2022 | 830.00p | 839.80p | 779.20p | 787.40p | 1943798 |
15/06/2022 | 800.40p | 842.00p | 783.40p | 837.40p | 1668369 |
14/06/2022 | 886.60p | 898.00p | 778.80p | 784.60p | 2415030 |
13/06/2022 | 908.40p | 916.80p | 868.60p | 880.00p | 3474150 |
10/06/2022 | 905.20p | 930.40p | 905.00p | 916.80p | 2069145 |
09/06/2022 | 939.60p | 943.40p | 912.60p | 915.40p | 1462304 |
08/06/2022 | 921.20p | 952.60p | 918.80p | 952.60p | 1355891 |
07/06/2022 | 939.20p | 945.00p | 905.60p | 920.80p | 2321071 |
06/06/2022 | 923.80p | 953.60p | 917.40p | 951.40p | 1588745 |
01/06/2022 | 936.40p | 942.80p | 907.20p | 908.60p | 1724604 |
31/05/2022 | 928.80p | 942.94p | 906.50p | 930.80p | 3396838 |
30/05/2022 | 904.40p | 944.80p | 897.80p | 935.20p | 2935671 |
27/05/2022 | 848.00p | 902.40p | 843.00p | 901.40p | 3905440 |
26/05/2022 | 769.60p | 882.72p | 753.60p | 858.40p | 4346473 |
25/05/2022 | 703.80p | 769.60p | 703.80p | 769.60p | 5415165 |
24/05/2022 | 775.20p | 791.40p | 752.00p | 765.00p | 3600741 |
23/05/2022 | 764.80p | 786.60p | 753.40p | 783.60p | 2266041 |
20/05/2022 | 745.60p | 776.17p | 738.20p | 754.80p | 1263317 |
19/05/2022 | 715.60p | 744.40p | 709.80p | 743.00p | 2150772 |
18/05/2022 | 795.80p | 802.60p | 720.40p | 727.80p | 2635477 |
17/05/2022 | 814.20p | 825.80p | 790.60p | 800.20p | 1783091 |
16/05/2022 | 807.80p | 822.60p | 794.80p | 811.80p | 1255740 |
13/05/2022 | 772.00p | 815.40p | 771.00p | 810.80p | 2811067 |
12/05/2022 | 737.60p | 779.20p | 691.60p | 774.00p | 4012134 |
11/05/2022 | 792.60p | 793.20p | 758.00p | 764.20p | 3663480 |
10/05/2022 | 782.80p | 813.00p | 772.80p | 791.40p | 2383222 |
09/05/2022 | 787.00p | 803.00p | 778.01p | 783.40p | 3131773 |
06/05/2022 | 821.00p | 822.62p | 763.00p | 800.20p | 2680510 |
05/05/2022 | 920.20p | 931.00p | 830.00p | 830.00p | 1883815 |
04/05/2022 | 920.60p | 929.20p | 877.20p | 891.80p | 1312099 |
03/05/2022 | 909.80p | 925.00p | 889.60p | 919.40p | 3890866 |
29/04/2022 | 915.60p | 947.00p | 903.70p | 924.00p | 1898681 |
28/04/2022 | 935.60p | 957.40p | 898.80p | 911.00p | 2926477 |
27/04/2022 | 944.00p | 963.60p | 9.50p | 929.40p | 2201279 |
26/04/2022 | 1,048.00p | 1,048.00p | 950.00p | 950.00p | 2231170 |
25/04/2022 | 1,006.00p | 1,047.00p | 995.24p | 1,036.00p | 1583746 |
22/04/2022 | 1,068.50p | 1,083.50p | 1,027.00p | 1,042.00p | 2443177 |
21/04/2022 | 1,085.00p | 1,099.50p | 1,061.00p | 1,090.00p | 2145211 |
20/04/2022 | 1,139.00p | 1,139.00p | 1,082.00p | 1,082.00p | 1239457 |
19/04/2022 | 1,139.00p | 1,146.00p | 1,124.50p | 1,143.00p | 1067135 |
14/04/2022 | 1,155.00p | 1,156.60p | 1,126.00p | 1,138.50p | 1366173 |
13/04/2022 | 1,155.00p | 1,166.00p | 1,111.50p | 1,153.50p | 1520286 |
12/04/2022 | 1,218.00p | 1,218.50p | 1,170.00p | 1,184.50p | 1169016 |
11/04/2022 | 1,234.00p | 1,248.35p | 1,203.53p | 1,238.00p | 1488262 |
08/04/2022 | 1,248.00p | 1,249.50p | 1,212.20p | 1,244.00p | 1402817 |
07/04/2022 | 1,210.00p | 1,245.50p | 1,206.50p | 1,229.50p | 1124743 |
06/04/2022 | 1,232.00p | 1,247.50p | 1,198.50p | 1,204.00p | 1296104 |
05/04/2022 | 1,212.50p | 1,241.00p | 1,189.50p | 1,231.50p | 819279 |
04/04/2022 | 1,190.00p | 1,213.50p | 1,176.50p | 1,212.00p | 715830 |
01/04/2022 | 1,176.00p | 1,202.50p | 1,169.50p | 1,180.50p | 1252354 |
31/03/2022 | 1,182.50p | 1,185.50p | 1,155.08p | 1,171.00p | 1541084 |
30/03/2022 | 1,158.50p | 1,174.00p | 1,135.50p | 1,165.50p | 1124805 |
29/03/2022 | 1,144.00p | 1,176.00p | 1,103.50p | 1,166.50p | 1723492 |
28/03/2022 | 1,079.50p | 1,110.50p | 1,064.00p | 1,089.50p | 817844 |
25/03/2022 | 1,100.50p | 1,112.00p | 1,060.50p | 1,077.00p | 1225270 |
24/03/2022 | 1,125.50p | 1,157.50p | 1,095.50p | 1,103.00p | 1128107 |
23/03/2022 | 1,083.00p | 1,124.00p | 1,080.50p | 1,124.00p | 2136388 |
22/03/2022 | 1,088.50p | 1,102.00p | 1,052.00p | 1,086.00p | 1577588 |
21/03/2022 | 1,198.50p | 1,198.50p | 1,097.00p | 1,097.00p | 1280454 |
18/03/2022 | 1,102.50p | 1,189.00p | 1,097.50p | 1,189.00p | 2480418 |
17/03/2022 | 1,124.00p | 1,149.50p | 1,078.70p | 1,105.00p | 2868961 |
16/03/2022 | 1,217.50p | 1,233.50p | 1,188.00p | 1,203.50p | 1311211 |
15/03/2022 | 1,187.00p | 1,217.70p | 1,173.00p | 1,188.00p | 1036832 |
14/03/2022 | 1,199.00p | 1,206.00p | 1,162.40p | 1,194.00p | 1114991 |
11/03/2022 | 1,230.00p | 1,316.50p | 1,172.50p | 1,200.00p | 1603783 |
10/03/2022 | 1,174.50p | 1,191.00p | 1,148.50p | 1,182.50p | 1386826 |
09/03/2022 | 1,121.50p | 1,180.50p | 1,101.00p | 1,175.00p | 2163631 |
08/03/2022 | 1,168.00p | 1,169.50p | 1,060.50p | 1,105.00p | 2481224 |
07/03/2022 | 1,195.00p | 1,206.00p | 1,118.00p | 1,180.50p | 2183101 |
04/03/2022 | 1,252.50p | 1,272.00p | 1,214.00p | 1,214.00p | 1382408 |
03/03/2022 | 1,306.00p | 1,326.00p | 1,265.50p | 1,266.00p | 1493469 |
02/03/2022 | 1,326.50p | 1,360.50p | 1,288.00p | 1,307.50p | 1249794 |
01/03/2022 | 1,373.50p | 1,388.71p | 1,327.00p | 1,331.00p | 1078854 |
28/02/2022 | 1,322.50p | 1,373.00p | 1,317.22p | 1,373.00p | 1436890 |
25/02/2022 | 1,351.50p | 1,367.50p | 1,329.00p | 1,334.00p | 1102255 |
24/02/2022 | 1,262.50p | 1,332.00p | 1,234.50p | 1,324.50p | 1439085 |
23/02/2022 | 1,272.00p | 1,340.50p | 1,272.00p | 1,326.00p | 1107790 |
22/02/2022 | 1,278.50p | 1,321.50p | 1,265.50p | 1,300.50p | 1000943 |
21/02/2022 | 1,303.00p | 1,313.50p | 1,283.00p | 1,300.00p | 859458 |
18/02/2022 | 1,363.00p | 1,371.48p | 1,292.00p | 1,300.00p | 2313909 |
17/02/2022 | 1,365.00p | 1,384.00p | 1,334.50p | 1,360.50p | 971347 |
16/02/2022 | 1,362.00p | 1,371.00p | 1,298.50p | 1,342.50p | 761273 |
15/02/2022 | 1,300.00p | 1,363.00p | 1,295.00p | 1,363.00p | 905857 |
14/02/2022 | 1,289.00p | 1,303.00p | 1,248.20p | 1,300.50p | 1268860 |
11/02/2022 | 1,303.00p | 1,316.50p | 1,272.50p | 1,293.50p | 1529580 |
10/02/2022 | 1,319.00p | 1,343.90p | 1,280.00p | 1,322.00p | 1959424 |
09/02/2022 | 1,226.50p | 1,301.00p | 1,196.50p | 1,300.00p | 2804587 |
08/02/2022 | 1,300.00p | 1,310.74p | 1,140.50p | 1,225.00p | 6659780 |
07/02/2022 | 1,412.00p | 1,427.00p | 1,380.50p | 1,407.00p | 1161913 |
04/02/2022 | 1,455.50p | 1,473.14p | 1,394.00p | 1,410.00p | 1225304 |
03/02/2022 | 1,521.50p | 1,528.71p | 1,445.50p | 1,445.50p | 1016239 |
02/02/2022 | 1,477.00p | 1,546.00p | 1,473.50p | 1,512.50p | 1968777 |
01/02/2022 | 1,492.00p | 1,504.00p | 1,418.50p | 1,431.00p | 1453247 |
31/01/2022 | 1,455.00p | 1,511.50p | 1,429.50p | 1,504.00p | 1474180 |
28/01/2022 | 1,525.00p | 1,525.00p | 1,406.00p | 1,442.00p | 3102231 |
27/01/2022 | 1,478.00p | 1,560.00p | 1,450.50p | 1,560.00p | 1725508 |
26/01/2022 | 1,441.00p | 1,525.00p | 1,435.50p | 1,508.50p | 1849074 |
25/01/2022 | 1,371.00p | 1,431.50p | 1,363.00p | 1,427.50p | 1493758 |
24/01/2022 | 1,414.50p | 1,424.50p | 1,354.50p | 1,358.50p | 1335288 |
21/01/2022 | 1,450.00p | 1,466.00p | 1,420.00p | 1,425.50p | 1061208 |
20/01/2022 | 1,473.00p | 1,493.50p | 1,454.00p | 1,461.00p | 683846 |
19/01/2022 | 1,432.50p | 1,475.00p | 1,421.50p | 1,455.50p | 968781 |
18/01/2022 | 1,457.00p | 1,472.50p | 1,408.50p | 1,453.50p | 1277520 |
17/01/2022 | 1,451.00p | 1,479.00p | 1,421.50p | 1,458.50p | 913724 |
14/01/2022 | 1,504.00p | 1,530.46p | 1,436.50p | 1,445.00p | 2046791 |
13/01/2022 | 1,526.00p | 1,557.00p | 1,512.00p | 1,519.00p | 739408 |
12/01/2022 | 1,571.50p | 1,595.50p | 1,519.50p | 1,527.00p | 876345 |
11/01/2022 | 1,562.00p | 1,602.00p | 1,551.50p | 1,572.00p | 1528378 |
10/01/2022 | 1,555.50p | 1,565.50p | 1,523.00p | 1,547.50p | 1211300 |
07/01/2022 | 1,592.00p | 1,600.50p | 1,550.20p | 1,560.00p | 1141163 |
06/01/2022 | 1,586.00p | 1,619.20p | 1,552.50p | 1,589.50p | 956455 |
05/01/2022 | 1,590.50p | 1,653.00p | 1,581.50p | 1,605.50p | 1707670 |
04/01/2022 | 1,678.00p | 1,695.50p | 1,542.50p | 1,556.00p | 2228212 |
31/12/2021 | 1,643.50p | 1,683.00p | 1,642.50p | 1,678.00p | 220114 |
30/12/2021 | 1,663.00p | 1,674.00p | 1,643.00p | 1,674.00p | 408917 |
29/12/2021 | 1,667.00p | 1,680.50p | 1,648.50p | 1,661.50p | 712214 |
24/12/2021 | 1,632.50p | 1,674.50p | 1,632.50p | 1,658.00p | 123629 |
23/12/2021 | 1,627.00p | 1,646.50p | 1,620.50p | 1,635.00p | 456390 |
22/12/2021 | 1,631.50p | 1,651.00p | 1,625.50p | 1,637.50p | 1098990 |
21/12/2021 | 1,696.00p | 1,698.51p | 1,634.50p | 1,636.50p | 947814 |
20/12/2021 | 1,730.50p | 1,736.00p | 1,661.00p | 1,682.00p | 1109734 |
17/12/2021 | 1,700.50p | 1,730.50p | 1,681.00p | 1,722.00p | 2473274 |
16/12/2021 | 1,656.00p | 1,710.50p | 1,643.00p | 1,697.00p | 1370705 |
15/12/2021 | 1,670.00p | 1,689.50p | 1,622.00p | 1,635.00p | 1461531 |
14/12/2021 | 1,702.50p | 1,765.00p | 1,633.00p | 1,678.00p | 2738583 |
13/12/2021 | 1,600.50p | 1,623.70p | 1,582.50p | 1,591.00p | 1048372 |
10/12/2021 | 1,625.00p | 1,651.00p | 1,585.00p | 1,585.00p | 1428273 |
09/12/2021 | 1,644.00p | 1,654.50p | 1,606.50p | 1,633.00p | 859764 |
08/12/2021 | 1,618.00p | 1,680.50p | 1,597.74p | 1,633.50p | 1264629 |
07/12/2021 | 1,586.50p | 1,631.50p | 1,570.50p | 1,620.50p | 1249651 |
06/12/2021 | 1,621.00p | 1,621.00p | 1,567.00p | 1,582.00p | 1458135 |
03/12/2021 | 1,682.00p | 1,697.00p | 1,613.50p | 1,626.50p | 1086716 |
02/12/2021 | 1,722.50p | 1,742.00p | 1,675.50p | 1,680.00p | 933307 |
01/12/2021 | 1,799.50p | 1,810.00p | 1,725.00p | 1,739.50p | 1172632 |
30/11/2021 | 1,844.00p | 1,869.50p | 1,795.50p | 1,795.50p | 3027646 |
29/11/2021 | 1,834.50p | 1,862.50p | 1,805.59p | 1,834.00p | 889219 |
26/11/2021 | 1,740.00p | 1,838.49p | 1,740.00p | 1,829.00p | 1510068 |
25/11/2021 | 1,766.50p | 1,779.00p | 1,731.50p | 1,749.00p | 666341 |
24/11/2021 | 1,801.00p | 1,803.00p | 1,763.00p | 1,774.00p | 745572 |
23/11/2021 | 1,892.50p | 1,895.00p | 1,802.00p | 1,804.00p | 1170278 |
22/11/2021 | 1,905.00p | 1,937.00p | 1,886.00p | 1,895.00p | 1688199 |
19/11/2021 | 1,792.50p | 1,964.50p | 1,788.50p | 1,897.50p | 2671415 |
18/11/2021 | 1,787.00p | 1,800.50p | 1,742.50p | 1,776.00p | 693122 |
17/11/2021 | 1,780.50p | 1,819.00p | 1,776.00p | 1,790.00p | 546959 |
16/11/2021 | 1,814.00p | 1,816.00p | 1,763.50p | 1,790.50p | 607804 |
15/11/2021 | 1,793.50p | 1,826.00p | 1,792.89p | 1,816.00p | 715526 |
12/11/2021 | 1,766.50p | 1,825.50p | 1,764.00p | 1,809.00p | 667560 |
11/11/2021 | 1,770.00p | 1,781.50p | 1,730.50p | 1,762.00p | 756330 |
10/11/2021 | 1,736.00p | 1,781.50p | 1,723.00p | 1,763.50p | 1108016 |
09/11/2021 | 1,700.00p | 1,765.00p | 1,697.71p | 1,741.50p | 871128 |
08/11/2021 | 1,723.00p | 1,738.95p | 1,699.20p | 1,701.50p | 562141 |
05/11/2021 | 1,777.00p | 1,808.93p | 1,710.23p | 1,725.50p | 934874 |
04/11/2021 | 1,752.00p | 1,787.00p | 1,745.68p | 1,773.00p | 679466 |
03/11/2021 | 1,765.00p | 1,767.00p | 1,736.50p | 1,747.00p | 552859 |
02/11/2021 | 1,749.00p | 1,786.00p | 1,711.00p | 1,767.00p | 838193 |
01/11/2021 | 1,810.50p | 1,826.78p | 1,744.50p | 1,755.00p | 1007713 |
29/10/2021 | 1,802.50p | 1,809.00p | 1,759.00p | 1,803.00p | 926233 |
28/10/2021 | 1,800.00p | 1,831.50p | 1,793.00p | 1,814.00p | 689333 |
27/10/2021 | 1,789.00p | 1,823.00p | 1,781.01p | 1,801.00p | 583465 |
26/10/2021 | 1,832.00p | 1,832.63p | 1,762.44p | 1,797.50p | 1226942 |
25/10/2021 | 1,814.50p | 1,827.00p | 1,797.67p | 1,827.00p | 389597 |
*Close Price adjusted for both dividends and splits