Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 869.50p | 875.50p | 856.00p | 871.00p | 162668 |
11/08/2022 | 891.50p | 891.50p | 860.00p | 866.00p | 177939 |
10/08/2022 | 824.50p | 884.00p | 813.46p | 880.50p | 246448 |
09/08/2022 | 880.00p | 880.00p | 833.50p | 839.00p | 191861 |
08/08/2022 | 843.50p | 868.00p | 840.50p | 858.50p | 176940 |
05/08/2022 | 850.00p | 878.50p | 845.50p | 847.00p | 334684 |
04/08/2022 | 835.00p | 879.00p | 835.00p | 875.00p | 235798 |
03/08/2022 | 838.00p | 870.00p | 831.00p | 864.50p | 491998 |
02/08/2022 | 885.00p | 885.00p | 831.50p | 836.50p | 1342943 |
01/08/2022 | 883.00p | 897.50p | 855.50p | 882.00p | 139245 |
29/07/2022 | 871.50p | 888.50p | 867.13p | 887.00p | 241713 |
28/07/2022 | 845.00p | 860.50p | 837.00p | 859.00p | 307129 |
27/07/2022 | 808.50p | 852.00p | 808.50p | 840.50p | 234708 |
26/07/2022 | 875.50p | 875.50p | 845.50p | 845.50p | 405851 |
25/07/2022 | 871.50p | 891.29p | 843.21p | 875.00p | 568660 |
22/07/2022 | 864.00p | 894.00p | 855.00p | 884.00p | 592791 |
21/07/2022 | 834.00p | 869.50p | 811.00p | 862.50p | 412697 |
20/07/2022 | 810.00p | 840.50p | 810.00p | 835.00p | 471047 |
19/07/2022 | 790.50p | 825.50p | 786.50p | 819.00p | 726656 |
18/07/2022 | 795.00p | 816.00p | 787.00p | 797.50p | 330272 |
15/07/2022 | 760.00p | 781.00p | 750.40p | 779.00p | 500321 |
14/07/2022 | 765.00p | 773.50p | 749.50p | 760.00p | 821662 |
13/07/2022 | 759.00p | 766.50p | 735.50p | 750.50p | 506110 |
12/07/2022 | 748.50p | 762.00p | 732.50p | 746.50p | 288683 |
11/07/2022 | 768.50p | 768.50p | 722.80p | 763.00p | 437799 |
08/07/2022 | 780.00p | 802.50p | 746.50p | 760.00p | 731643 |
07/07/2022 | 800.00p | 869.50p | 775.55p | 800.00p | 829442 |
06/07/2022 | 756.50p | 788.50p | 751.67p | 788.50p | 644636 |
05/07/2022 | 790.00p | 792.00p | 734.50p | 750.00p | 481103 |
04/07/2022 | 799.50p | 799.50p | 753.00p | 763.50p | 615070 |
01/07/2022 | 766.50p | 800.00p | 759.88p | 773.50p | 382709 |
30/06/2022 | 794.00p | 794.00p | 739.50p | 769.00p | 652681 |
29/06/2022 | 800.00p | 809.50p | 779.00p | 801.50p | 451560 |
28/06/2022 | 820.00p | 824.00p | 791.50p | 798.00p | 333563 |
27/06/2022 | 829.50p | 829.50p | 800.50p | 810.00p | 2203112 |
24/06/2022 | 775.00p | 800.50p | 775.00p | 793.50p | 489356 |
23/06/2022 | 749.00p | 785.50p | 749.00p | 778.50p | 291121 |
22/06/2022 | 750.00p | 788.00p | 749.50p | 780.00p | 2715118 |
21/06/2022 | 760.00p | 791.00p | 760.00p | 776.00p | 378663 |
20/06/2022 | 767.00p | 794.50p | 752.00p | 765.50p | 2243175 |
17/06/2022 | 776.50p | 776.50p | 748.95p | 759.50p | 623507 |
16/06/2022 | 789.50p | 798.50p | 748.00p | 755.00p | 822678 |
15/06/2022 | 777.00p | 801.00p | 777.00p | 800.00p | 1485733 |
14/06/2022 | 818.00p | 824.00p | 783.50p | 786.50p | 494917 |
13/06/2022 | 858.00p | 864.00p | 806.88p | 809.00p | 628097 |
10/06/2022 | 880.00p | 885.11p | 849.50p | 863.00p | 550852 |
09/06/2022 | 919.00p | 922.50p | 886.50p | 886.50p | 294851 |
08/06/2022 | 938.00p | 944.50p | 923.00p | 930.00p | 250871 |
07/06/2022 | 946.50p | 950.50p | 912.00p | 935.50p | 373088 |
06/06/2022 | 990.00p | 990.00p | 916.25p | 947.00p | 187324 |
03/06/2022 | 963.50p | 967.00p | 941.50p | 943.50p | 928026 |
02/06/2022 | 963.50p | 967.00p | 941.50p | 943.50p | 928026 |
01/06/2022 | 963.50p | 967.00p | 941.50p | 943.50p | 882026 |
31/05/2022 | 975.50p | 985.50p | 945.00p | 945.00p | 894897 |
30/05/2022 | 924.00p | 1,065.16p | 902.50p | 980.00p | 427367 |
27/05/2022 | 940.00p | 955.00p | 928.50p | 948.50p | 331929 |
26/05/2022 | 897.00p | 939.50p | 897.00p | 933.50p | 230388 |
25/05/2022 | 940.00p | 940.00p | 878.00p | 909.50p | 518194 |
24/05/2022 | 931.00p | 935.50p | 898.00p | 906.50p | 344744 |
23/05/2022 | 900.00p | 937.50p | 900.00p | 930.50p | 257257 |
20/05/2022 | 904.00p | 928.00p | 897.50p | 901.50p | 454380 |
19/05/2022 | 917.50p | 921.00p | 875.13p | 917.50p | 791474 |
18/05/2022 | 1,024.00p | 1,024.00p | 917.50p | 917.50p | 712082 |
17/05/2022 | 967.00p | 1,027.00p | 965.50p | 992.50p | 859588 |
16/05/2022 | 947.50p | 974.00p | 931.00p | 974.00p | 414694 |
13/05/2022 | 932.50p | 968.00p | 924.00p | 949.00p | 314939 |
12/05/2022 | 897.50p | 931.00p | 876.00p | 916.50p | 791338 |
11/05/2022 | 914.00p | 939.00p | 890.00p | 931.50p | 1716473 |
10/05/2022 | 820.00p | 879.50p | 820.00p | 857.00p | 756490 |
09/05/2022 | 885.00p | 891.50p | 820.50p | 825.00p | 735732 |
06/05/2022 | 883.00p | 904.49p | 827.50p | 875.50p | 1058677 |
05/05/2022 | 976.00p | 978.51p | 904.00p | 908.00p | 913654 |
04/05/2022 | 1,040.00p | 1,040.00p | 952.50p | 956.00p | 369797 |
03/05/2022 | 1,019.00p | 1,029.00p | 1,007.00p | 1,017.00p | 927724 |
02/05/2022 | 1,017.00p | 1,053.00p | 1,017.00p | 1,021.00p | 341212 |
29/04/2022 | 1,017.00p | 1,053.00p | 1,017.00p | 1,021.00p | 341212 |
28/04/2022 | 1,055.00p | 1,055.00p | 1,008.40p | 1,018.00p | 282084 |
27/04/2022 | 985.00p | 1,035.00p | 985.00p | 1,016.00p | 534693 |
26/04/2022 | 1,052.00p | 1,079.00p | 1,004.00p | 1,004.00p | 516788 |
25/04/2022 | 1,097.00p | 1,105.59p | 1,034.46p | 1,058.00p | 564109 |
22/04/2022 | 1,121.00p | 1,158.40p | 1,117.00p | 1,117.00p | 393742 |
21/04/2022 | 1,191.00p | 1,193.80p | 1,147.00p | 1,159.00p | 212698 |
20/04/2022 | 1,100.00p | 1,168.00p | 1,100.00p | 1,168.00p | 365917 |
19/04/2022 | 1,110.00p | 1,151.00p | 1,098.00p | 1,127.00p | 360857 |
18/04/2022 | 1,160.00p | 1,160.00p | 1,118.61p | 1,146.00p | 329570 |
15/04/2022 | 1,160.00p | 1,160.00p | 1,118.61p | 1,146.00p | 329570 |
14/04/2022 | 1,160.00p | 1,160.00p | 1,118.61p | 1,146.00p | 329570 |
13/04/2022 | 1,076.00p | 1,121.00p | 1,064.00p | 1,121.00p | 888959 |
12/04/2022 | 1,061.00p | 1,080.00p | 1,059.00p | 1,072.00p | 405684 |
11/04/2022 | 1,116.00p | 1,116.00p | 1,079.00p | 1,095.00p | 269730 |
08/04/2022 | 1,146.00p | 1,146.00p | 1,080.00p | 1,116.00p | 372980 |
07/04/2022 | 1,122.00p | 1,148.00p | 1,103.00p | 1,105.00p | 285230 |
06/04/2022 | 1,195.00p | 1,197.20p | 1,110.00p | 1,118.00p | 819773 |
05/04/2022 | 1,117.00p | 1,180.00p | 1,117.00p | 1,180.00p | 651781 |
04/04/2022 | 1,165.00p | 1,165.00p | 1,137.41p | 1,155.00p | 276186 |
01/04/2022 | 1,153.00p | 1,160.00p | 1,132.00p | 1,141.00p | 253294 |
31/03/2022 | 1,216.00p | 1,216.00p | 1,140.00p | 1,140.00p | 963594 |
30/03/2022 | 1,184.00p | 1,224.00p | 1,165.62p | 1,192.00p | 756732 |
29/03/2022 | 1,174.00p | 1,180.00p | 1,142.00p | 1,180.00p | 787733 |
28/03/2022 | 1,148.00p | 1,152.00p | 1,112.00p | 1,144.00p | 447784 |
25/03/2022 | 1,108.00p | 1,168.00p | 1,108.00p | 1,126.00p | 332466 |
24/03/2022 | 1,160.00p | 1,172.00p | 1,112.00p | 1,126.00p | 284073 |
23/03/2022 | 1,208.00p | 1,208.00p | 1,154.00p | 1,170.00p | 343444 |
22/03/2022 | 1,084.00p | 1,172.00p | 1,084.00p | 1,148.00p | 258189 |
21/03/2022 | 1,112.00p | 1,169.58p | 1,112.00p | 1,140.00p | 166471 |
18/03/2022 | 1,110.00p | 1,170.00p | 1,102.00p | 1,164.00p | 758722 |
17/03/2022 | 1,140.00p | 1,186.00p | 1,130.00p | 1,140.00p | 489984 |
16/03/2022 | 1,038.00p | 1,164.00p | 1,038.00p | 1,126.00p | 996151 |
15/03/2022 | 1,024.00p | 1,040.00p | 1,004.00p | 1,038.00p | 361052 |
14/03/2022 | 1,078.00p | 1,078.00p | 1,024.81p | 1,036.00p | 331152 |
11/03/2022 | 1,032.00p | 1,080.00p | 1,032.00p | 1,038.00p | 591980 |
10/03/2022 | 1,110.00p | 1,110.00p | 1,029.35p | 1,034.00p | 773876 |
09/03/2022 | 1,004.00p | 1,090.00p | 987.00p | 1,072.00p | 608421 |
08/03/2022 | 952.00p | 999.20p | 914.00p | 972.00p | 949587 |
07/03/2022 | 954.00p | 1,024.00p | 908.60p | 949.00p | 769157 |
04/03/2022 | 1,160.00p | 1,160.00p | 987.00p | 987.00p | 527165 |
03/03/2022 | 1,154.00p | 1,190.00p | 1,108.00p | 1,108.00p | 341106 |
02/03/2022 | 1,184.00p | 1,192.00p | 1,135.39p | 1,178.00p | 487811 |
01/03/2022 | 1,194.00p | 1,218.00p | 1,134.28p | 1,156.00p | 602105 |
28/02/2022 | 1,274.00p | 1,274.00p | 1,158.81p | 1,212.00p | 721729 |
25/02/2022 | 1,150.00p | 1,239.41p | 1,150.00p | 1,230.00p | 436477 |
24/02/2022 | 1,214.00p | 1,243.37p | 1,184.00p | 1,188.00p | 647565 |
23/02/2022 | 1,350.00p | 1,350.00p | 1,270.00p | 1,276.00p | 266838 |
22/02/2022 | 1,252.00p | 1,324.00p | 1,239.22p | 1,306.00p | 907392 |
21/02/2022 | 1,294.00p | 1,308.00p | 1,266.00p | 1,282.00p | 439962 |
18/02/2022 | 1,378.00p | 1,378.00p | 1,288.00p | 1,288.00p | 371497 |
17/02/2022 | 1,380.00p | 1,380.00p | 1,312.00p | 1,314.00p | 283276 |
16/02/2022 | 1,316.00p | 1,354.00p | 1,296.00p | 1,324.00p | 347686 |
15/02/2022 | 1,280.00p | 1,336.00p | 1,274.00p | 1,314.00p | 286130 |
14/02/2022 | 1,306.00p | 1,306.00p | 1,269.66p | 1,292.00p | 638621 |
11/02/2022 | 1,342.00p | 1,342.00p | 1,290.00p | 1,318.00p | 563954 |
10/02/2022 | 1,336.00p | 1,397.01p | 1,281.44p | 1,318.00p | 479898 |
09/02/2022 | 1,290.00p | 1,296.00p | 1,234.00p | 1,284.00p | 947640 |
08/02/2022 | 1,206.00p | 1,260.00p | 1,206.00p | 1,234.00p | 211117 |
07/02/2022 | 1,308.00p | 1,308.00p | 1,244.00p | 1,244.00p | 192781 |
04/02/2022 | 1,260.00p | 1,268.00p | 1,236.00p | 1,250.00p | 233163 |
03/02/2022 | 1,218.00p | 1,266.00p | 1,218.00p | 1,236.00p | 209851 |
02/02/2022 | 1,358.00p | 1,358.00p | 1,268.00p | 1,268.00p | 331364 |
01/02/2022 | 1,324.00p | 1,336.00p | 1,284.00p | 1,314.00p | 654786 |
31/01/2022 | 1,234.00p | 1,272.00p | 1,206.00p | 1,272.00p | 437697 |
28/01/2022 | 1,178.00p | 1,264.00p | 1,178.00p | 1,240.00p | 639356 |
27/01/2022 | 1,198.00p | 1,238.00p | 1,194.00p | 1,232.00p | 253410 |
26/01/2022 | 1,258.00p | 1,264.00p | 1,220.00p | 1,226.00p | 288928 |
25/01/2022 | 1,186.00p | 1,236.00p | 1,184.00p | 1,214.00p | 462355 |
24/01/2022 | 1,200.00p | 1,226.00p | 1,164.00p | 1,184.00p | 714356 |
21/01/2022 | 1,212.00p | 1,266.00p | 1,210.00p | 1,226.00p | 478432 |
20/01/2022 | 1,312.00p | 1,312.00p | 1,264.00p | 1,268.00p | 334813 |
19/01/2022 | 1,218.00p | 1,300.00p | 1,202.00p | 1,286.00p | 1159325 |
18/01/2022 | 1,272.00p | 1,272.40p | 1,216.00p | 1,216.00p | 711105 |
17/01/2022 | 1,276.00p | 1,294.00p | 1,253.92p | 1,266.00p | 385540 |
14/01/2022 | 1,330.00p | 1,354.00p | 1,266.00p | 1,272.00p | 407699 |
13/01/2022 | 1,358.00p | 1,372.00p | 1,342.00p | 1,358.00p | 336685 |
12/01/2022 | 1,320.00p | 1,378.00p | 1,320.00p | 1,358.00p | 248437 |
10/01/2022 | 1,444.00p | 1,454.49p | 1,334.00p | 1,340.00p | 487463 |
07/01/2022 | 1,392.00p | 1,462.00p | 1,392.00p | 1,440.00p | 172306 |
06/01/2022 | 1,442.00p | 1,468.38p | 1,440.00p | 1,456.00p | 244288 |
05/01/2022 | 1,516.00p | 1,519.39p | 1,480.00p | 1,486.00p | 292116 |
04/01/2022 | 1,424.00p | 1,600.00p | 1,424.00p | 1,514.00p | 738876 |
03/01/2022 | 1,440.00p | 1,488.00p | 1,418.00p | 1,420.00p | 162818 |
31/12/2021 | 1,440.00p | 1,488.00p | 1,418.00p | 1,420.00p | 162818 |
30/12/2021 | 1,526.00p | 1,530.00p | 1,492.00p | 1,492.00p | 116370 |
29/12/2021 | 1,480.00p | 1,518.00p | 1,475.20p | 1,518.00p | 207688 |
28/12/2021 | 1,426.00p | 1,486.00p | 1,426.00p | 1,470.00p | 102457 |
27/12/2021 | 1,426.00p | 1,486.00p | 1,426.00p | 1,470.00p | 102457 |
24/12/2021 | 1,426.00p | 1,486.00p | 1,426.00p | 1,470.00p | 102457 |
23/12/2021 | 1,380.00p | 1,474.00p | 1,380.00p | 1,470.00p | 368321 |
22/12/2021 | 1,368.00p | 1,410.00p | 1,362.00p | 1,410.00p | 195511 |
21/12/2021 | 1,440.00p | 1,440.00p | 1,356.00p | 1,374.00p | 299078 |
20/12/2021 | 1,322.00p | 1,380.00p | 1,302.00p | 1,380.00p | 426460 |
17/12/2021 | 1,380.00p | 1,380.00p | 1,306.00p | 1,340.00p | 1331310 |
16/12/2021 | 1,440.00p | 1,440.00p | 1,342.00p | 1,350.00p | 460939 |
15/12/2021 | 1,432.00p | 1,434.00p | 1,378.00p | 1,388.00p | 1124730 |
14/12/2021 | 1,452.00p | 1,477.60p | 1,416.00p | 1,420.00p | 613747 |
13/12/2021 | 1,476.00p | 1,476.00p | 1,422.00p | 1,454.00p | 247319 |
10/12/2021 | 1,470.00p | 1,480.00p | 1,404.00p | 1,416.00p | 380829 |
09/12/2021 | 1,428.00p | 1,567.99p | 1,428.00p | 1,482.00p | 529351 |
08/12/2021 | 1,488.00p | 1,488.00p | 1,436.00p | 1,454.00p | 364520 |
07/12/2021 | 1,442.00p | 1,486.00p | 1,426.00p | 1,480.00p | 517765 |
06/12/2021 | 1,446.00p | 1,446.00p | 1,400.00p | 1,420.00p | 256479 |
03/12/2021 | 1,440.00p | 1,460.00p | 1,386.00p | 1,390.00p | 377678 |
02/12/2021 | 1,400.00p | 1,452.80p | 1,398.00p | 1,422.00p | 614602 |
01/12/2021 | 1,360.00p | 1,428.00p | 1,354.00p | 1,414.00p | 553048 |
30/11/2021 | 1,364.00p | 1,390.00p | 1,352.00p | 1,352.00p | 678064 |
29/11/2021 | 1,366.00p | 1,402.24p | 1,334.00p | 1,392.00p | 897640 |
26/11/2021 | 1,344.00p | 1,372.00p | 1,328.07p | 1,348.00p | 294857 |
25/11/2021 | 1,400.00p | 1,402.00p | 1,370.00p | 1,378.00p | 196819 |
24/11/2021 | 1,402.00p | 1,406.00p | 1,378.00p | 1,400.00p | 168570 |
23/11/2021 | 1,384.00p | 1,410.00p | 1,344.00p | 1,398.00p | 187909 |
22/11/2021 | 1,472.00p | 1,472.00p | 1,400.00p | 1,406.00p | 233462 |
19/11/2021 | 1,412.00p | 1,424.10p | 1,372.00p | 1,416.00p | 588278 |
18/11/2021 | 1,308.00p | 1,383.15p | 1,308.00p | 1,376.00p | 591397 |
17/11/2021 | 1,302.00p | 1,318.00p | 1,300.34p | 1,306.00p | 487421 |
16/11/2021 | 1,326.00p | 1,332.00p | 1,298.00p | 1,310.00p | 409758 |
15/11/2021 | 1,256.00p | 1,326.00p | 1,256.00p | 1,326.00p | 433310 |
12/11/2021 | 1,300.00p | 1,307.56p | 1,260.00p | 1,296.00p | 962746 |
11/11/2021 | 1,264.00p | 1,326.00p | 1,254.00p | 1,300.00p | 991909 |
10/11/2021 | 1,334.00p | 1,336.00p | 1,236.00p | 1,250.00p | 980490 |
09/11/2021 | 1,164.00p | 1,382.00p | 1,163.37p | 1,304.00p | 1609556 |
08/11/2021 | 1,170.00p | 1,170.00p | 1,110.00p | 1,134.00p | 261888 |
05/11/2021 | 1,100.00p | 1,137.80p | 1,100.00p | 1,130.00p | 434390 |
*Close Price adjusted for both dividends and splits