Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 425.00p | 428.00p | 416.00p | 423.00p | 631933 |
11/08/2022 | 420.00p | 426.25p | 415.00p | 415.00p | 224293 |
10/08/2022 | 422.50p | 429.00p | 410.00p | 414.00p | 87152 |
09/08/2022 | 427.50p | 434.00p | 410.00p | 422.00p | 92542 |
08/08/2022 | 430.00p | 440.00p | 420.00p | 423.00p | 35999 |
05/08/2022 | 437.50p | 437.50p | 420.00p | 424.00p | 33030 |
04/08/2022 | 440.00p | 440.00p | 430.00p | 436.00p | 33653 |
03/08/2022 | 445.00p | 450.00p | 435.00p | 438.00p | 112031 |
02/08/2022 | 450.00p | 450.00p | 440.00p | 441.00p | 128966 |
01/08/2022 | 450.00p | 457.00p | 445.00p | 453.00p | 34748 |
29/07/2022 | 450.00p | 451.00p | 445.00p | 450.00p | 31436 |
28/07/2022 | 450.00p | 455.00p | 445.00p | 450.00p | 138704 |
27/07/2022 | 447.50p | 453.95p | 440.00p | 445.00p | 370659 |
26/07/2022 | 445.00p | 466.00p | 440.00p | 466.00p | 228029 |
25/07/2022 | 445.00p | 450.00p | 440.00p | 444.00p | 132500 |
22/07/2022 | 442.50p | 450.00p | 435.00p | 450.00p | 109918 |
21/07/2022 | 437.50p | 450.00p | 430.00p | 444.00p | 74721 |
20/07/2022 | 445.00p | 448.99p | 436.00p | 437.50p | 118536 |
19/07/2022 | 447.50p | 455.00p | 441.00p | 447.00p | 149385 |
18/07/2022 | 447.50p | 452.00p | 432.00p | 450.00p | 256194 |
15/07/2022 | 440.00p | 450.00p | 432.00p | 440.00p | 208916 |
14/07/2022 | 440.00p | 442.00p | 430.00p | 432.00p | 415580 |
13/07/2022 | 435.00p | 450.00p | 430.00p | 444.00p | 73363 |
12/07/2022 | 435.00p | 440.00p | 430.00p | 439.00p | 347529 |
11/07/2022 | 434.00p | 440.00p | 430.00p | 440.00p | 189248 |
08/07/2022 | 426.00p | 440.00p | 426.00p | 434.00p | 168194 |
07/07/2022 | 426.00p | 430.00p | 422.00p | 428.00p | 315517 |
06/07/2022 | 425.00p | 430.00p | 423.00p | 425.00p | 56823 |
05/07/2022 | 425.00p | 429.00p | 420.00p | 425.00p | 403616 |
04/07/2022 | 430.00p | 440.00p | 420.00p | 420.00p | 28541 |
01/07/2022 | 437.50p | 443.35p | 420.00p | 420.00p | 273864 |
30/06/2022 | 437.50p | 443.35p | 430.00p | 435.00p | 88640 |
29/06/2022 | 437.50p | 445.00p | 430.00p | 436.00p | 876193 |
28/06/2022 | 433.50p | 445.00p | 430.00p | 432.00p | 356815 |
27/06/2022 | 430.00p | 440.00p | 420.00p | 430.00p | 166741 |
24/06/2022 | 435.00p | 445.00p | 428.00p | 440.00p | 42691 |
23/06/2022 | 435.00p | 436.00p | 425.00p | 432.00p | 980015 |
22/06/2022 | 437.50p | 437.50p | 425.00p | 434.00p | 155308 |
21/06/2022 | 437.50p | 445.00p | 433.75p | 430.00p | 9933 |
20/06/2022 | 440.00p | 450.00p | 430.00p | 430.00p | 188373 |
17/06/2022 | 440.00p | 441.65p | 430.00p | 440.00p | 80735 |
16/06/2022 | 440.00p | 450.00p | 430.00p | 440.00p | 134896 |
15/06/2022 | 442.50p | 450.00p | 430.00p | 430.00p | 127509 |
14/06/2022 | 442.50p | 447.50p | 437.00p | 440.00p | 173454 |
13/06/2022 | 442.50p | 448.00p | 435.00p | 442.50p | 65010 |
10/06/2022 | 445.00p | 450.00p | 435.00p | 438.00p | 24626 |
09/06/2022 | 440.00p | 450.00p | 436.00p | 441.00p | 71005 |
08/06/2022 | 442.50p | 450.00p | 438.75p | 439.00p | 70972 |
07/06/2022 | 440.00p | 450.00p | 420.00p | 420.00p | 709789 |
06/06/2022 | 440.00p | 450.00p | 430.00p | 440.00p | 106427 |
03/06/2022 | 440.00p | 450.00p | 431.00p | 446.00p | 114043 |
02/06/2022 | 440.00p | 450.00p | 431.00p | 446.00p | 114043 |
01/06/2022 | 440.00p | 450.00p | 431.00p | 446.00p | 114043 |
31/05/2022 | 427.50p | 446.05p | 425.00p | 446.00p | 539328 |
30/05/2022 | 435.00p | 439.00p | 425.00p | 435.00p | 163028 |
27/05/2022 | 437.50p | 441.60p | 430.00p | 435.00p | 64775 |
26/05/2022 | 437.50p | 443.00p | 430.00p | 434.00p | 159934 |
25/05/2022 | 437.50p | 441.72p | 428.00p | 428.00p | 69837 |
24/05/2022 | 440.00p | 449.00p | 430.00p | 430.00p | 205329 |
23/05/2022 | 435.00p | 440.00p | 432.50p | 438.00p | 214571 |
20/05/2022 | 435.00p | 440.00p | 430.00p | 432.00p | 85121 |
19/05/2022 | 435.00p | 449.00p | 430.20p | 435.00p | 165791 |
18/05/2022 | 430.00p | 440.00p | 420.00p | 440.00p | 555256 |
17/05/2022 | 435.00p | 436.00p | 420.00p | 435.00p | 112621 |
16/05/2022 | 435.00p | 435.90p | 430.00p | 430.00p | 65938 |
13/05/2022 | 435.00p | 440.00p | 430.30p | 433.00p | 162234 |
12/05/2022 | 435.00p | 440.00p | 430.00p | 435.00p | 33936 |
11/05/2022 | 432.50p | 440.00p | 425.00p | 435.00p | 202124 |
10/05/2022 | 435.00p | 440.00p | 427.00p | 432.50p | 60210 |
09/05/2022 | 435.00p | 440.00p | 428.00p | 428.00p | 48723 |
06/05/2022 | 445.00p | 450.00p | 431.10p | 437.00p | 55770 |
05/05/2022 | 452.50p | 460.00p | 440.00p | 449.00p | 54806 |
04/05/2022 | 455.00p | 460.00p | 445.00p | 452.50p | 61224 |
03/05/2022 | 452.50p | 460.00p | 445.00p | 452.00p | 152699 |
02/05/2022 | 452.50p | 459.00p | 445.00p | 445.00p | 172931 |
29/04/2022 | 452.50p | 459.00p | 445.00p | 445.00p | 172931 |
28/04/2022 | 442.50p | 456.00p | 439.60p | 453.00p | 67418 |
27/04/2022 | 442.50p | 449.00p | 435.00p | 440.00p | 69337 |
26/04/2022 | 442.50p | 449.00p | 438.11p | 435.00p | 21846 |
25/04/2022 | 442.50p | 448.00p | 435.00p | 435.00p | 118256 |
22/04/2022 | 445.00p | 450.00p | 435.00p | 442.50p | 192569 |
21/04/2022 | 450.00p | 450.00p | 439.34p | 445.00p | 193692 |
20/04/2022 | 450.00p | 460.00p | 439.30p | 440.00p | 145626 |
19/04/2022 | 450.00p | 460.00p | 440.00p | 440.00p | 170320 |
18/04/2022 | 442.50p | 454.00p | 435.00p | 454.00p | 227022 |
15/04/2022 | 442.50p | 454.00p | 435.00p | 454.00p | 227022 |
14/04/2022 | 442.50p | 454.00p | 435.00p | 454.00p | 227022 |
13/04/2022 | 442.50p | 450.00p | 435.00p | 442.50p | 65914 |
12/04/2022 | 450.00p | 453.50p | 438.00p | 440.00p | 113019 |
11/04/2022 | 447.50p | 460.00p | 440.00p | 450.00p | 53195 |
08/04/2022 | 445.00p | 453.00p | 441.00p | 450.00p | 164406 |
07/04/2022 | 445.00p | 450.00p | 441.00p | 443.00p | 65039 |
06/04/2022 | 452.50p | 460.00p | 440.00p | 450.00p | 114922 |
05/04/2022 | 452.50p | 460.00p | 445.00p | 445.00p | 62547 |
04/04/2022 | 460.00p | 470.00p | 445.00p | 445.00p | 306782 |
01/04/2022 | 460.00p | 470.00p | 450.00p | 460.00p | 49651 |
31/03/2022 | 470.00p | 490.00p | 451.00p | 460.00p | 267922 |
30/03/2022 | 470.00p | 480.00p | 460.00p | 470.00p | 81290 |
29/03/2022 | 470.00p | 480.00p | 460.00p | 472.00p | 259420 |
28/03/2022 | 455.00p | 480.00p | 450.00p | 470.00p | 32710 |
25/03/2022 | 452.50p | 465.00p | 445.00p | 450.00p | 51409 |
24/03/2022 | 452.50p | 460.00p | 447.00p | 460.00p | 48179 |
23/03/2022 | 452.50p | 460.00p | 445.00p | 450.00p | 119703 |
22/03/2022 | 450.00p | 460.00p | 445.00p | 450.00p | 203811 |
21/03/2022 | 450.00p | 460.00p | 440.00p | 442.00p | 413697 |
18/03/2022 | 450.00p | 459.00p | 428.00p | 428.00p | 527312 |
17/03/2022 | 450.00p | 460.00p | 436.95p | 450.00p | 254560 |
16/03/2022 | 450.00p | 460.00p | 440.00p | 440.00p | 101644 |
15/03/2022 | 420.00p | 430.00p | 412.25p | 425.00p | 93731 |
14/03/2022 | 420.00p | 430.00p | 410.00p | 420.00p | 41710 |
11/03/2022 | 422.50p | 430.00p | 410.25p | 415.00p | 95786 |
10/03/2022 | 420.00p | 425.00p | 416.00p | 420.00p | 223877 |
09/03/2022 | 400.00p | 430.00p | 400.00p | 422.50p | 96487 |
08/03/2022 | 405.00p | 410.00p | 390.00p | 405.00p | 142156 |
07/03/2022 | 412.50p | 412.50p | 402.00p | 403.00p | 149705 |
04/03/2022 | 427.50p | 434.00p | 410.00p | 420.00p | 126651 |
03/03/2022 | 437.50p | 440.05p | 413.00p | 430.00p | 94764 |
02/03/2022 | 437.50p | 444.00p | 430.30p | 438.00p | 91711 |
01/03/2022 | 432.50p | 444.00p | 428.00p | 435.00p | 412855 |
28/02/2022 | 430.00p | 450.00p | 420.00p | 450.00p | 223773 |
25/02/2022 | 428.50p | 439.00p | 420.00p | 425.00p | 362407 |
24/02/2022 | 454.50p | 454.51p | 422.00p | 426.00p | 234929 |
23/02/2022 | 464.00p | 470.00p | 448.00p | 448.00p | 437266 |
22/02/2022 | 465.00p | 466.50p | 459.50p | 461.00p | 129651 |
21/02/2022 | 466.50p | 466.50p | 460.00p | 466.50p | 33660 |
18/02/2022 | 469.50p | 472.00p | 455.00p | 455.00p | 343758 |
17/02/2022 | 470.50p | 473.00p | 466.00p | 468.00p | 263658 |
16/02/2022 | 472.50p | 472.50p | 466.25p | 467.00p | 629846 |
15/02/2022 | 473.00p | 478.00p | 466.50p | 474.00p | 85518 |
14/02/2022 | 474.50p | 483.00p | 465.53p | 466.00p | 96245 |
11/02/2022 | 476.00p | 482.91p | 466.00p | 475.00p | 254589 |
10/02/2022 | 468.50p | 492.00p | 463.50p | 478.50p | 102738 |
09/02/2022 | 468.50p | 475.00p | 462.00p | 472.00p | 85679 |
08/02/2022 | 468.50p | 480.00p | 462.00p | 480.00p | 246307 |
07/02/2022 | 468.50p | 470.29p | 466.00p | 468.50p | 33453 |
04/02/2022 | 468.50p | 475.00p | 462.00p | 468.50p | 504044 |
03/02/2022 | 466.00p | 474.00p | 465.65p | 468.50p | 88556 |
02/02/2022 | 471.00p | 480.00p | 462.00p | 470.00p | 50250 |
01/02/2022 | 471.00p | 480.00p | 462.00p | 471.00p | 79116 |
31/01/2022 | 471.00p | 471.00p | 462.00p | 465.00p | 41036 |
28/01/2022 | 471.00p | 475.00p | 462.18p | 471.00p | 116383 |
27/01/2022 | 475.00p | 480.00p | 465.00p | 471.00p | 34972 |
26/01/2022 | 475.00p | 485.00p | 470.10p | 477.00p | 104095 |
25/01/2022 | 462.00p | 462.00p | 454.00p | 454.00p | 218766 |
24/01/2022 | 482.00p | 485.00p | 460.00p | 470.00p | 232804 |
21/01/2022 | 479.50p | 484.00p | 474.00p | 480.00p | 79734 |
20/01/2022 | 479.50p | 481.40p | 474.00p | 480.00p | 51584 |
19/01/2022 | 482.00p | 485.00p | 475.00p | 479.50p | 89269 |
18/01/2022 | 485.00p | 490.00p | 474.16p | 482.00p | 40169 |
17/01/2022 | 485.00p | 487.45p | 481.00p | 485.00p | 61041 |
14/01/2022 | 482.00p | 494.00p | 470.00p | 494.00p | 41052 |
13/01/2022 | 482.00p | 492.00p | 475.00p | 490.00p | 461982 |
12/01/2022 | 482.00p | 490.00p | 470.00p | 482.00p | 188570 |
10/01/2022 | 482.00p | 494.00p | 470.00p | 482.00p | 35575 |
07/01/2022 | 482.00p | 492.45p | 470.00p | 482.00p | 28149 |
06/01/2022 | 489.00p | 492.00p | 471.00p | 486.00p | 77935 |
05/01/2022 | 489.00p | 493.00p | 485.00p | 492.00p | 79840 |
04/01/2022 | 487.00p | 496.00p | 483.36p | 487.00p | 112849 |
03/01/2022 | 487.00p | 490.00p | 483.00p | 490.00p | 268637 |
31/12/2021 | 487.00p | 490.00p | 483.00p | 490.00p | 268637 |
30/12/2021 | 487.00p | 493.00p | 480.00p | 480.00p | 40142 |
29/12/2021 | 484.00p | 494.00p | 477.00p | 486.00p | 107650 |
28/12/2021 | 482.00p | 484.00p | 474.10p | 484.00p | 14513 |
27/12/2021 | 482.00p | 484.00p | 474.10p | 484.00p | 14513 |
24/12/2021 | 482.00p | 484.00p | 474.10p | 484.00p | 14513 |
23/12/2021 | 486.00p | 496.00p | 472.00p | 478.00p | 61976 |
22/12/2021 | 488.00p | 496.00p | 477.00p | 486.00p | 43583 |
21/12/2021 | 490.00p | 496.00p | 480.00p | 488.00p | 121858 |
20/12/2021 | 490.00p | 494.00p | 478.00p | 478.00p | 40491 |
17/12/2021 | 494.00p | 498.00p | 469.99p | 492.00p | 636624 |
16/12/2021 | 473.00p | 501.50p | 466.00p | 491.00p | 353282 |
15/12/2021 | 473.00p | 478.00p | 466.00p | 473.00p | 66373 |
14/12/2021 | 473.00p | 479.00p | 466.00p | 466.00p | 51041 |
13/12/2021 | 472.00p | 474.95p | 464.00p | 473.00p | 522750 |
10/12/2021 | 472.00p | 480.00p | 465.00p | 472.00p | 185527 |
09/12/2021 | 470.00p | 477.90p | 466.10p | 470.00p | 65904 |
08/12/2021 | 472.50p | 480.00p | 466.10p | 478.00p | 72102 |
07/12/2021 | 476.00p | 480.00p | 460.00p | 470.00p | 183750 |
06/12/2021 | 477.50p | 483.00p | 474.50p | 476.00p | 69413 |
03/12/2021 | 485.00p | 485.00p | 472.00p | 472.00p | 94619 |
02/12/2021 | 485.00p | 495.00p | 480.00p | 480.00p | 31526 |
01/12/2021 | 488.00p | 492.25p | 475.00p | 475.00p | 48160 |
30/11/2021 | 489.00p | 494.00p | 482.00p | 489.00p | 144669 |
29/11/2021 | 496.00p | 496.00p | 481.00p | 490.00p | 134096 |
26/11/2021 | 499.50p | 502.00p | 490.14p | 496.00p | 351827 |
25/11/2021 | 502.00p | 507.00p | 487.00p | 487.00p | 60808 |
24/11/2021 | 504.00p | 507.43p | 500.00p | 502.00p | 323057 |
23/11/2021 | 504.00p | 506.00p | 502.00p | 504.00p | 489432 |
22/11/2021 | 498.50p | 506.00p | 495.00p | 504.00p | 79658 |
19/11/2021 | 499.50p | 504.00p | 494.00p | 502.00p | 285654 |
18/11/2021 | 505.00p | 510.00p | 500.00p | 502.00p | 463587 |
17/11/2021 | 500.00p | 510.00p | 491.00p | 502.00p | 697757 |
16/11/2021 | 500.00p | 505.00p | 490.00p | 494.00p | 38726 |
15/11/2021 | 495.00p | 510.00p | 490.00p | 500.00p | 227461 |
12/11/2021 | 490.00p | 500.00p | 480.00p | 495.00p | 479561 |
11/11/2021 | 490.00p | 499.00p | 480.00p | 492.00p | 442204 |
10/11/2021 | 485.00p | 486.55p | 476.00p | 476.00p | 138714 |
09/11/2021 | 491.00p | 491.75p | 481.00p | 485.00p | 65667 |
08/11/2021 | 490.00p | 500.00p | 482.00p | 494.00p | 28792 |
05/11/2021 | 490.00p | 499.90p | 480.00p | 490.00p | 1061045 |
*Close Price adjusted for both dividends and splits