Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 513.00p | 513.00p | 471.95p | 489.00p | 184477 |
09/08/2022 | 500.00p | 506.65p | 484.27p | 489.00p | 74764 |
08/08/2022 | 505.00p | 509.99p | 497.50p | 498.50p | 71391 |
05/08/2022 | 510.00p | 528.44p | 502.00p | 502.00p | 51685 |
04/08/2022 | 520.00p | 523.00p | 504.00p | 506.00p | 70948 |
03/08/2022 | 500.00p | 516.00p | 477.00p | 508.00p | 137223 |
02/08/2022 | 485.00p | 488.50p | 466.50p | 480.00p | 72361 |
01/08/2022 | 489.50p | 506.00p | 477.20p | 489.00p | 47909 |
29/07/2022 | 480.00p | 491.01p | 469.00p | 483.00p | 113419 |
28/07/2022 | 468.00p | 477.00p | 464.00p | 471.50p | 26734 |
27/07/2022 | 456.00p | 473.50p | 455.00p | 467.00p | 58173 |
26/07/2022 | 464.00p | 470.50p | 455.00p | 459.50p | 85547 |
25/07/2022 | 465.50p | 467.00p | 451.50p | 457.00p | 48902 |
22/07/2022 | 471.00p | 490.50p | 459.00p | 465.00p | 80907 |
21/07/2022 | 495.00p | 496.00p | 467.50p | 470.50p | 95573 |
20/07/2022 | 475.50p | 475.93p | 460.00p | 472.50p | 52315 |
19/07/2022 | 478.50p | 479.30p | 443.75p | 458.00p | 69638 |
18/07/2022 | 448.50p | 467.19p | 442.00p | 450.00p | 75009 |
15/07/2022 | 439.50p | 459.50p | 429.50p | 444.50p | 94354 |
14/07/2022 | 470.00p | 493.00p | 444.00p | 444.00p | 130116 |
13/07/2022 | 519.00p | 519.00p | 484.50p | 494.50p | 221552 |
12/07/2022 | 508.00p | 508.00p | 485.00p | 493.00p | 86506 |
11/07/2022 | 508.00p | 524.58p | 495.18p | 506.00p | 79322 |
08/07/2022 | 485.00p | 505.00p | 484.50p | 493.00p | 118772 |
07/07/2022 | 481.00p | 492.50p | 471.00p | 486.50p | 69588 |
06/07/2022 | 471.00p | 485.00p | 456.25p | 481.00p | 90863 |
05/07/2022 | 455.00p | 462.00p | 446.50p | 454.00p | 77858 |
04/07/2022 | 485.50p | 485.50p | 448.50p | 450.00p | 65759 |
01/07/2022 | 450.00p | 481.34p | 450.00p | 466.00p | 152443 |
30/06/2022 | 453.00p | 459.65p | 441.00p | 454.00p | 227835 |
29/06/2022 | 453.00p | 470.50p | 453.00p | 460.00p | 91112 |
28/06/2022 | 478.50p | 482.50p | 468.95p | 481.50p | 70993 |
27/06/2022 | 484.50p | 491.50p | 474.00p | 476.00p | 49051 |
24/06/2022 | 484.00p | 496.50p | 473.50p | 481.00p | 92254 |
23/06/2022 | 467.50p | 484.50p | 455.50p | 483.00p | 106621 |
22/06/2022 | 465.00p | 473.50p | 445.35p | 470.50p | 82504 |
21/06/2022 | 460.00p | 464.50p | 445.00p | 459.00p | 78164 |
20/06/2022 | 423.00p | 454.50p | 417.17p | 454.00p | 163275 |
17/06/2022 | 441.00p | 441.00p | 414.00p | 415.00p | 1370861 |
16/06/2022 | 443.00p | 443.00p | 414.00p | 419.50p | 213787 |
15/06/2022 | 449.50p | 449.50p | 429.50p | 439.50p | 121632 |
14/06/2022 | 455.00p | 461.50p | 427.00p | 429.50p | 153591 |
13/06/2022 | 491.50p | 502.00p | 444.44p | 451.00p | 240736 |
10/06/2022 | 487.00p | 506.00p | 480.00p | 486.00p | 138975 |
09/06/2022 | 507.00p | 517.00p | 498.75p | 509.00p | 75399 |
08/06/2022 | 480.00p | 523.00p | 480.00p | 514.00p | 107178 |
07/06/2022 | 495.00p | 502.00p | 480.50p | 502.00p | 94494 |
06/06/2022 | 491.00p | 504.00p | 491.00p | 499.00p | 122369 |
01/06/2022 | 512.00p | 512.00p | 486.50p | 490.50p | 68853 |
31/05/2022 | 494.00p | 524.00p | 494.00p | 511.00p | 300019 |
30/05/2022 | 514.00p | 522.00p | 497.50p | 514.00p | 65342 |
27/05/2022 | 527.00p | 527.00p | 494.11p | 514.00p | 104352 |
26/05/2022 | 505.00p | 505.00p | 475.00p | 505.00p | 67699 |
25/05/2022 | 485.50p | 488.50p | 468.00p | 488.50p | 90231 |
24/05/2022 | 489.50p | 501.00p | 475.00p | 482.00p | 133295 |
23/05/2022 | 508.00p | 508.00p | 488.50p | 495.00p | 104312 |
20/05/2022 | 506.00p | 512.00p | 492.50p | 492.50p | 134029 |
19/05/2022 | 483.00p | 511.04p | 479.90p | 503.00p | 97137 |
18/05/2022 | 509.00p | 510.00p | 485.68p | 487.50p | 41069 |
17/05/2022 | 503.00p | 518.00p | 485.98p | 507.00p | 70782 |
16/05/2022 | 520.00p | 520.00p | 488.50p | 503.00p | 158337 |
13/05/2022 | 472.00p | 501.00p | 472.00p | 500.00p | 120295 |
12/05/2022 | 481.00p | 481.50p | 449.94p | 473.50p | 188866 |
11/05/2022 | 487.00p | 493.66p | 480.00p | 486.00p | 133412 |
10/05/2022 | 485.00p | 493.50p | 477.78p | 485.00p | 124661 |
09/05/2022 | 493.00p | 497.53p | 476.00p | 485.00p | 167789 |
06/05/2022 | 515.00p | 521.89p | 489.21p | 497.50p | 204153 |
05/05/2022 | 525.00p | 543.00p | 508.00p | 515.00p | 139940 |
04/05/2022 | 533.00p | 544.00p | 505.00p | 521.00p | 210975 |
03/05/2022 | 586.00p | 586.00p | 525.00p | 525.00p | 753616 |
29/04/2022 | 549.00p | 586.00p | 544.99p | 570.00p | 191635 |
28/04/2022 | 541.00p | 556.00p | 530.00p | 545.00p | 129068 |
27/04/2022 | 534.00p | 547.92p | 527.00p | 538.00p | 162687 |
26/04/2022 | 561.00p | 576.00p | 534.00p | 534.00p | 223022 |
25/04/2022 | 585.00p | 585.00p | 541.00p | 559.00p | 296241 |
22/04/2022 | 550.00p | 578.00p | 545.00p | 575.00p | 358134 |
21/04/2022 | 566.00p | 610.00p | 515.49p | 560.00p | 398846 |
20/04/2022 | 609.00p | 632.20p | 499.00p | 545.00p | 633243 |
19/04/2022 | 628.00p | 650.00p | 618.44p | 639.00p | 122894 |
14/04/2022 | 654.00p | 663.00p | 646.00p | 650.00p | 58806 |
13/04/2022 | 655.00p | 679.82p | 642.00p | 652.00p | 42933 |
12/04/2022 | 653.00p | 682.00p | 647.00p | 652.00p | 71128 |
11/04/2022 | 674.00p | 675.00p | 648.00p | 656.00p | 106987 |
08/04/2022 | 643.00p | 658.00p | 630.84p | 658.00p | 122517 |
07/04/2022 | 656.00p | 656.00p | 620.08p | 644.00p | 110915 |
06/04/2022 | 662.00p | 662.00p | 618.00p | 626.00p | 156621 |
05/04/2022 | 670.00p | 670.00p | 634.78p | 645.00p | 171068 |
04/04/2022 | 648.00p | 662.00p | 635.96p | 647.00p | 119239 |
01/04/2022 | 679.00p | 679.00p | 637.00p | 644.00p | 138331 |
31/03/2022 | 683.00p | 695.05p | 658.73p | 674.00p | 112044 |
30/03/2022 | 675.00p | 694.92p | 662.00p | 689.00p | 116924 |
29/03/2022 | 671.00p | 698.27p | 660.06p | 697.00p | 108620 |
28/03/2022 | 689.00p | 689.00p | 651.00p | 660.00p | 143517 |
25/03/2022 | 672.00p | 684.00p | 653.00p | 657.00p | 168957 |
24/03/2022 | 687.00p | 689.68p | 665.48p | 681.00p | 60196 |
23/03/2022 | 653.00p | 689.00p | 653.00p | 688.00p | 111877 |
22/03/2022 | 679.00p | 687.00p | 648.30p | 670.00p | 416206 |
21/03/2022 | 697.00p | 704.00p | 667.63p | 678.00p | 96128 |
18/03/2022 | 727.00p | 727.00p | 678.00p | 697.00p | 397650 |
17/03/2022 | 685.00p | 700.00p | 680.00p | 699.00p | 146216 |
16/03/2022 | 674.00p | 688.00p | 653.78p | 680.00p | 221806 |
15/03/2022 | 674.00p | 678.00p | 637.00p | 640.00p | 108985 |
14/03/2022 | 641.00p | 683.00p | 641.00p | 675.00p | 58612 |
11/03/2022 | 620.00p | 810.00p | 620.00p | 670.00p | 195249 |
10/03/2022 | 666.00p | 699.00p | 646.00p | 649.00p | 123617 |
09/03/2022 | 598.00p | 686.00p | 598.00p | 682.00p | 153682 |
08/03/2022 | 607.00p | 810.00p | 601.00p | 624.00p | 236324 |
07/03/2022 | 626.00p | 629.75p | 577.43p | 602.00p | 135820 |
04/03/2022 | 666.00p | 668.98p | 631.50p | 638.00p | 201299 |
03/03/2022 | 700.00p | 722.00p | 649.84p | 652.00p | 105924 |
02/03/2022 | 727.00p | 728.00p | 701.96p | 724.00p | 83410 |
01/03/2022 | 788.00p | 788.00p | 705.00p | 727.00p | 135757 |
28/02/2022 | 710.00p | 763.00p | 690.00p | 748.00p | 213597 |
25/02/2022 | 695.00p | 720.00p | 685.10p | 705.00p | 696917 |
24/02/2022 | 667.00p | 701.00p | 647.99p | 692.00p | 179693 |
23/02/2022 | 737.00p | 752.00p | 694.37p | 699.00p | 217524 |
22/02/2022 | 691.00p | 742.00p | 690.00p | 731.00p | 220939 |
21/02/2022 | 742.00p | 750.21p | 655.47p | 699.00p | 462356 |
18/02/2022 | 784.00p | 784.00p | 739.00p | 739.00p | 113918 |
17/02/2022 | 777.00p | 788.24p | 756.00p | 758.00p | 63767 |
16/02/2022 | 762.00p | 795.00p | 762.00p | 777.00p | 68923 |
15/02/2022 | 758.00p | 795.00p | 758.00p | 788.00p | 107171 |
14/02/2022 | 754.00p | 772.00p | 741.00p | 763.00p | 163366 |
11/02/2022 | 840.00p | 840.00p | 771.00p | 771.00p | 168049 |
10/02/2022 | 792.00p | 817.00p | 792.00p | 808.00p | 99998 |
09/02/2022 | 832.00p | 832.00p | 802.21p | 807.00p | 81743 |
08/02/2022 | 870.00p | 870.00p | 795.00p | 796.00p | 174666 |
07/02/2022 | 814.00p | 834.00p | 805.00p | 830.00p | 186876 |
04/02/2022 | 823.00p | 833.00p | 810.00p | 828.00p | 186742 |
03/02/2022 | 844.00p | 872.89p | 806.00p | 809.00p | 223425 |
02/02/2022 | 907.00p | 907.00p | 863.00p | 868.00p | 117979 |
01/02/2022 | 855.00p | 876.00p | 830.00p | 876.00p | 270876 |
31/01/2022 | 803.00p | 844.00p | 803.00p | 844.00p | 389108 |
28/01/2022 | 910.00p | 918.00p | 802.31p | 808.00p | 438132 |
27/01/2022 | 852.00p | 907.00p | 852.00p | 900.00p | 91591 |
26/01/2022 | 903.00p | 903.00p | 858.00p | 894.00p | 113640 |
25/01/2022 | 861.00p | 895.00p | 848.39p | 872.00p | 140877 |
24/01/2022 | 915.00p | 929.00p | 851.00p | 851.00p | 158273 |
21/01/2022 | 947.00p | 955.00p | 905.00p | 909.00p | 166710 |
20/01/2022 | 947.00p | 983.00p | 947.00p | 956.00p | 101514 |
19/01/2022 | 960.00p | 985.00p | 957.20p | 973.00p | 69666 |
18/01/2022 | 1,006.00p | 1,006.00p | 964.00p | 975.00p | 136260 |
17/01/2022 | 967.00p | 1,018.42p | 967.00p | 994.00p | 129855 |
14/01/2022 | 1,076.00p | 1,076.00p | 1,002.00p | 1,016.00p | 108955 |
13/01/2022 | 1,078.00p | 1,078.00p | 1,026.00p | 1,026.00p | 257291 |
12/01/2022 | 1,038.00p | 1,088.00p | 1,038.00p | 1,062.00p | 89773 |
10/01/2022 | 1,144.00p | 1,160.00p | 1,100.00p | 1,100.00p | 116847 |
07/01/2022 | 1,096.00p | 1,150.00p | 1,096.00p | 1,136.00p | 54466 |
06/01/2022 | 1,194.00p | 1,203.12p | 1,120.00p | 1,152.00p | 102891 |
05/01/2022 | 1,268.00p | 1,268.00p | 1,202.00p | 1,202.00p | 146762 |
04/01/2022 | 1,286.00p | 1,294.00p | 1,204.00p | 1,210.00p | 243158 |
31/12/2021 | 1,218.00p | 1,248.00p | 1,206.00p | 1,230.00p | 24872 |
30/12/2021 | 1,196.00p | 1,212.00p | 1,186.00p | 1,198.00p | 37096 |
29/12/2021 | 1,238.00p | 1,242.96p | 1,192.00p | 1,202.00p | 124968 |
24/12/2021 | 1,208.00p | 1,250.00p | 1,191.78p | 1,200.00p | 26250 |
23/12/2021 | 1,192.00p | 1,224.00p | 1,174.00p | 1,220.00p | 112214 |
22/12/2021 | 1,108.00p | 1,190.00p | 1,108.00p | 1,182.00p | 105822 |
21/12/2021 | 1,102.00p | 1,172.00p | 1,102.00p | 1,164.00p | 635162 |
20/12/2021 | 1,042.00p | 1,124.00p | 1,042.00p | 1,124.00p | 87586 |
17/12/2021 | 1,070.00p | 1,074.36p | 1,050.00p | 1,068.00p | 1126790 |
16/12/2021 | 1,052.00p | 1,087.05p | 1,032.00p | 1,072.00p | 175478 |
15/12/2021 | 1,058.00p | 1,085.10p | 1,033.44p | 1,042.00p | 289073 |
14/12/2021 | 1,104.00p | 1,162.00p | 1,060.00p | 1,060.00p | 489988 |
13/12/2021 | 1,154.00p | 1,200.00p | 1,153.85p | 1,160.00p | 231138 |
10/12/2021 | 1,230.00p | 1,246.24p | 1,204.00p | 1,204.00p | 111755 |
09/12/2021 | 1,260.00p | 1,260.00p | 1,236.00p | 1,236.00p | 60414 |
08/12/2021 | 1,254.00p | 1,272.00p | 1,236.40p | 1,250.00p | 54744 |
07/12/2021 | 1,172.00p | 1,268.72p | 1,172.00p | 1,256.00p | 326904 |
06/12/2021 | 1,278.00p | 1,280.00p | 1,222.00p | 1,222.00p | 177421 |
03/12/2021 | 1,326.00p | 1,326.00p | 1,258.00p | 1,260.00p | 99083 |
02/12/2021 | 1,308.00p | 1,337.08p | 1,301.71p | 1,304.00p | 124315 |
01/12/2021 | 1,390.00p | 1,390.00p | 1,307.00p | 1,320.00p | 184241 |
30/11/2021 | 1,336.00p | 1,354.00p | 1,318.00p | 1,318.00p | 186874 |
29/11/2021 | 1,370.00p | 1,382.00p | 1,342.00p | 1,356.00p | 107320 |
26/11/2021 | 1,328.00p | 1,380.00p | 1,319.23p | 1,356.00p | 72160 |
25/11/2021 | 1,348.00p | 1,374.00p | 1,348.00p | 1,366.00p | 86932 |
24/11/2021 | 1,424.00p | 1,424.00p | 1,334.44p | 1,350.00p | 146442 |
23/11/2021 | 1,400.00p | 1,400.00p | 1,350.87p | 1,366.00p | 145307 |
22/11/2021 | 1,394.00p | 1,446.00p | 1,394.00p | 1,410.00p | 123122 |
19/11/2021 | 1,432.00p | 1,436.00p | 1,400.00p | 1,416.00p | 170294 |
18/11/2021 | 1,430.00p | 1,458.00p | 1,422.00p | 1,430.00p | 112502 |
17/11/2021 | 1,426.00p | 1,468.00p | 1,422.00p | 1,436.00p | 121730 |
16/11/2021 | 1,488.00p | 1,503.51p | 1,448.00p | 1,464.00p | 102911 |
15/11/2021 | 1,500.00p | 1,526.00p | 1,490.88p | 1,500.00p | 80951 |
12/11/2021 | 1,458.00p | 1,523.03p | 1,458.00p | 1,500.00p | 110532 |
11/11/2021 | 1,498.00p | 1,527.47p | 1,483.48p | 1,506.00p | 80358 |
10/11/2021 | 1,508.00p | 1,511.96p | 1,467.08p | 1,500.00p | 139263 |
09/11/2021 | 1,522.00p | 1,531.42p | 1,506.00p | 1,516.00p | 71563 |
08/11/2021 | 1,528.00p | 1,552.56p | 1,510.14p | 1,526.00p | 98435 |
05/11/2021 | 1,592.00p | 1,608.00p | 1,524.00p | 1,532.00p | 166627 |
04/11/2021 | 1,552.00p | 1,594.79p | 1,550.73p | 1,592.00p | 418784 |
03/11/2021 | 1,534.00p | 1,556.00p | 1,529.40p | 1,550.00p | 167199 |
02/11/2021 | 1,534.00p | 1,536.92p | 1,514.00p | 1,534.00p | 54890 |
01/11/2021 | 1,544.00p | 1,544.00p | 1,518.00p | 1,524.00p | 165734 |
29/10/2021 | 1,460.00p | 1,524.00p | 1,460.00p | 1,522.00p | 113923 |
28/10/2021 | 1,494.00p | 1,498.00p | 1,478.00p | 1,490.00p | 44987 |
27/10/2021 | 1,456.00p | 1,532.00p | 1,456.00p | 1,494.00p | 78727 |
26/10/2021 | 1,552.00p | 1,552.00p | 1,500.00p | 1,530.00p | 70667 |
25/10/2021 | 1,490.00p | 1,568.00p | 1,490.00p | 1,514.00p | 174277 |
22/10/2021 | 1,560.00p | 1,576.00p | 1,550.00p | 1,560.00p | 147980 |
*Close Price adjusted for both dividends and splits