Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 600.00p | 609.00p | 592.00p | 605.00p | 4748 |
23/12/2021 | 605.00p | 609.00p | 570.00p | 600.00p | 30414 |
22/12/2021 | 605.00p | 609.00p | 600.02p | 605.00p | 12797 |
21/12/2021 | 610.00p | 612.00p | 605.00p | 605.00p | 13865 |
20/12/2021 | 618.00p | 619.74p | 607.60p | 610.00p | 9513 |
17/12/2021 | 618.00p | 625.00p | 616.08p | 618.00p | 10601 |
16/12/2021 | 620.00p | 629.98p | 612.00p | 618.00p | 12436 |
15/12/2021 | 660.00p | 667.44p | 620.00p | 620.00p | 30908 |
14/12/2021 | 666.00p | 671.75p | 651.27p | 660.00p | 6084 |
13/12/2021 | 668.00p | 675.00p | 660.00p | 666.00p | 6721 |
10/12/2021 | 668.00p | 675.00p | 660.25p | 668.00p | 6998 |
09/12/2021 | 680.00p | 690.00p | 665.00p | 668.00p | 17736 |
08/12/2021 | 675.00p | 680.00p | 675.00p | 680.00p | 5619 |
07/12/2021 | 690.00p | 700.00p | 675.00p | 675.00p | 9787 |
06/12/2021 | 675.00p | 710.00p | 675.00p | 710.00p | 14943 |
03/12/2021 | 675.00p | 699.98p | 661.00p | 675.00p | 5759 |
02/12/2021 | 650.00p | 670.00p | 646.27p | 655.00p | 8611 |
01/12/2021 | 625.00p | 660.00p | 605.00p | 650.00p | 21139 |
30/11/2021 | 620.00p | 640.00p | 606.00p | 625.00p | 8912 |
29/11/2021 | 600.00p | 619.98p | 595.00p | 610.00p | 30067 |
26/11/2021 | 590.00p | 608.67p | 580.00p | 600.00p | 87012 |
25/11/2021 | 575.00p | 610.00p | 565.00p | 605.00p | 18748 |
24/11/2021 | 575.00p | 590.00p | 575.00p | 575.00p | 3890 |
23/11/2021 | 575.00p | 589.50p | 570.00p | 575.00p | 8939 |
22/11/2021 | 575.00p | 589.98p | 572.25p | 575.00p | 5183 |
19/11/2021 | 575.00p | 590.00p | 572.25p | 575.00p | 6800 |
18/11/2021 | 575.00p | 589.98p | 570.00p | 575.00p | 6953 |
17/11/2021 | 575.00p | 590.00p | 569.67p | 575.00p | 36606 |
16/11/2021 | 575.00p | 589.00p | 570.55p | 575.00p | 4735 |
15/11/2021 | 565.00p | 585.00p | 565.00p | 575.00p | 13819 |
12/11/2021 | 570.00p | 577.00p | 555.00p | 565.00p | 19654 |
11/11/2021 | 575.00p | 577.00p | 560.25p | 570.00p | 10301 |
10/11/2021 | 575.00p | 579.20p | 567.00p | 576.00p | 5605 |
09/11/2021 | 585.00p | 585.00p | 565.00p | 575.00p | 10057 |
08/11/2021 | 590.00p | 590.00p | 575.00p | 585.00p | 9970 |
05/11/2021 | 590.00p | 590.00p | 580.00p | 590.00p | 5177 |
04/11/2021 | 605.00p | 610.00p | 580.00p | 590.00p | 18464 |
03/11/2021 | 605.00p | 605.00p | 590.00p | 605.00p | 18872 |
02/11/2021 | 605.00p | 605.00p | 591.00p | 605.00p | 1871 |
01/11/2021 | 605.00p | 609.00p | 598.55p | 605.00p | 3955 |
29/10/2021 | 605.00p | 610.44p | 605.00p | 605.00p | 76034 |
28/10/2021 | 605.00p | 613.00p | 596.00p | 596.00p | 5354 |
27/10/2021 | 605.00p | 618.00p | 595.00p | 605.00p | 9623 |
26/10/2021 | 605.00p | 619.00p | 595.56p | 605.00p | 26662 |
25/10/2021 | 605.00p | 615.00p | 590.00p | 605.00p | 19741 |
22/10/2021 | 605.00p | 612.17p | 604.90p | 605.00p | 29990 |
21/10/2021 | 605.00p | 607.50p | 595.00p | 605.00p | 11964 |
20/10/2021 | 605.00p | 608.44p | 592.55p | 605.00p | 7201 |
19/10/2021 | 610.00p | 610.00p | 591.27p | 605.00p | 16599 |
18/10/2021 | 610.00p | 612.00p | 600.02p | 610.00p | 5412 |
15/10/2021 | 615.00p | 615.00p | 600.00p | 610.00p | 6776 |
14/10/2021 | 610.00p | 624.00p | 590.00p | 615.00p | 18773 |
13/10/2021 | 620.00p | 630.00p | 607.50p | 610.00p | 8367 |
12/10/2021 | 620.00p | 639.98p | 615.11p | 620.00p | 7833 |
11/10/2021 | 620.00p | 632.44p | 615.11p | 620.00p | 15900 |
08/10/2021 | 620.00p | 639.00p | 605.00p | 620.00p | 10733 |
07/10/2021 | 620.00p | 640.00p | 610.00p | 620.00p | 17796 |
06/10/2021 | 615.00p | 630.00p | 610.00p | 620.00p | 4691 |
05/10/2021 | 600.00p | 630.00p | 595.07p | 615.00p | 7013 |
04/10/2021 | 595.00p | 618.00p | 585.55p | 600.00p | 13996 |
01/10/2021 | 595.00p | 608.00p | 580.00p | 595.00p | 10497 |
30/09/2021 | 595.00p | 600.00p | 581.13p | 595.00p | 5594 |
29/09/2021 | 590.00p | 600.00p | 583.75p | 595.00p | 28500 |
28/09/2021 | 590.00p | 600.00p | 580.00p | 590.00p | 11294 |
27/09/2021 | 600.00p | 609.00p | 582.00p | 590.00p | 5909 |
24/09/2021 | 600.00p | 603.35p | 600.00p | 600.00p | 6712 |
23/09/2021 | 595.00p | 607.80p | 585.00p | 600.00p | 12229 |
22/09/2021 | 590.00p | 598.50p | 583.27p | 595.00p | 7202 |
21/09/2021 | 595.00p | 607.50p | 583.56p | 596.00p | 3991 |
20/09/2021 | 605.00p | 607.00p | 579.02p | 590.00p | 21573 |
17/09/2021 | 590.00p | 609.00p | 585.10p | 605.00p | 18361 |
16/09/2021 | 590.00p | 600.00p | 581.00p | 590.00p | 13096 |
15/09/2021 | 635.00p | 642.50p | 585.67p | 590.00p | 51856 |
14/09/2021 | 665.00p | 674.00p | 635.00p | 655.00p | 20654 |
13/09/2021 | 665.00p | 665.00p | 650.00p | 665.00p | 40917 |
10/09/2021 | 665.00p | 675.00p | 650.00p | 665.00p | 2096 |
09/09/2021 | 665.00p | 675.00p | 630.00p | 665.00p | 28423 |
08/09/2021 | 675.00p | 675.00p | 655.00p | 665.00p | 8107 |
07/09/2021 | 680.00p | 680.00p | 660.00p | 675.00p | 6432 |
06/09/2021 | 680.00p | 685.00p | 670.00p | 680.00p | 9038 |
03/09/2021 | 680.00p | 680.00p | 670.00p | 680.00p | 16874 |
02/09/2021 | 690.00p | 690.00p | 671.00p | 680.00p | 8094 |
01/09/2021 | 700.00p | 700.00p | 681.00p | 690.00p | 17228 |
31/08/2021 | 710.00p | 710.00p | 690.00p | 700.00p | 7879 |
30/08/2021 | 710.00p | 710.00p | 700.00p | 710.00p | 2917 |
27/08/2021 | 710.00p | 710.00p | 700.00p | 710.00p | 2917 |
26/08/2021 | 710.00p | 720.00p | 695.00p | 710.00p | 11401 |
25/08/2021 | 710.00p | 722.00p | 700.51p | 710.00p | 3430 |
24/08/2021 | 710.00p | 729.22p | 700.00p | 710.00p | 9266 |
23/08/2021 | 715.00p | 729.60p | 705.00p | 710.00p | 7108 |
20/08/2021 | 700.00p | 720.00p | 700.00p | 715.00p | 38931 |
19/08/2021 | 700.00p | 719.50p | 698.55p | 700.00p | 9877 |
18/08/2021 | 705.00p | 719.80p | 700.00p | 700.00p | 21351 |
17/08/2021 | 705.00p | 719.92p | 700.00p | 705.00p | 14723 |
16/08/2021 | 700.00p | 720.00p | 700.00p | 705.00p | 12705 |
13/08/2021 | 695.00p | 720.00p | 695.00p | 700.00p | 22328 |
12/08/2021 | 695.00p | 710.00p | 695.00p | 695.00p | 12557 |
11/08/2021 | 695.00p | 710.00p | 695.00p | 695.00p | 4168 |
10/08/2021 | 695.00p | 710.56p | 692.15p | 695.00p | 10070 |
09/08/2021 | 695.00p | 708.00p | 691.30p | 695.00p | 7043 |
06/08/2021 | 695.00p | 708.00p | 691.30p | 695.00p | 13829 |
05/08/2021 | 695.00p | 702.50p | 691.30p | 695.00p | 12909 |
04/08/2021 | 695.00p | 710.00p | 691.00p | 695.00p | 15066 |
03/08/2021 | 695.00p | 710.00p | 688.11p | 695.00p | 20554 |
02/08/2021 | 695.00p | 710.00p | 685.00p | 695.00p | 22852 |
30/07/2021 | 695.00p | 704.44p | 690.00p | 695.00p | 39488 |
29/07/2021 | 697.00p | 697.00p | 686.25p | 697.00p | 13555 |
28/07/2021 | 697.00p | 697.00p | 686.00p | 697.00p | 13444 |
27/07/2021 | 690.00p | 699.00p | 685.26p | 697.00p | 21393 |
26/07/2021 | 690.00p | 700.00p | 685.20p | 690.00p | 7035 |
23/07/2021 | 715.00p | 715.00p | 679.40p | 690.00p | 69330 |
22/07/2021 | 690.00p | 728.00p | 690.00p | 715.00p | 14805 |
21/07/2021 | 685.00p | 711.13p | 682.55p | 690.00p | 19733 |
20/07/2021 | 685.00p | 691.00p | 670.00p | 680.00p | 14242 |
19/07/2021 | 685.00p | 699.98p | 681.78p | 685.00p | 10979 |
16/07/2021 | 685.00p | 699.98p | 672.00p | 685.00p | 5782 |
15/07/2021 | 685.00p | 699.00p | 670.00p | 685.00p | 10290 |
14/07/2021 | 685.00p | 700.00p | 675.00p | 685.00p | 9951 |
13/07/2021 | 685.00p | 694.44p | 680.27p | 685.00p | 5121 |
12/07/2021 | 685.00p | 695.00p | 680.00p | 685.00p | 15691 |
09/07/2021 | 685.00p | 698.88p | 680.00p | 685.00p | 14912 |
08/07/2021 | 685.00p | 700.00p | 670.00p | 685.00p | 23107 |
07/07/2021 | 660.00p | 700.00p | 660.00p | 685.00p | 8863 |
06/07/2021 | 660.00p | 680.00p | 660.00p | 660.00p | 22352 |
05/07/2021 | 660.00p | 680.00p | 660.00p | 665.00p | 7613 |
02/07/2021 | 660.00p | 680.00p | 652.00p | 660.00p | 10973 |
01/07/2021 | 650.00p | 680.00p | 650.00p | 660.00p | 14891 |
30/06/2021 | 650.00p | 657.44p | 642.55p | 650.00p | 7952 |
29/06/2021 | 645.00p | 658.00p | 641.16p | 650.00p | 1897 |
28/06/2021 | 650.00p | 650.00p | 640.00p | 645.00p | 18342 |
25/06/2021 | 650.00p | 659.00p | 642.05p | 650.00p | 5236 |
24/06/2021 | 655.00p | 659.00p | 640.26p | 650.00p | 11519 |
23/06/2021 | 655.00p | 655.00p | 640.26p | 655.00p | 5144 |
22/06/2021 | 655.00p | 670.00p | 640.26p | 655.00p | 9114 |
21/06/2021 | 660.00p | 660.00p | 640.00p | 655.00p | 7375 |
18/06/2021 | 665.00p | 665.00p | 648.80p | 660.00p | 19624 |
17/06/2021 | 665.00p | 679.98p | 650.00p | 665.00p | 28524 |
16/06/2021 | 690.00p | 704.00p | 687.51p | 690.00p | 9661 |
15/06/2021 | 690.00p | 696.44p | 682.00p | 690.00p | 7821 |
14/06/2021 | 690.00p | 709.98p | 681.00p | 690.00p | 12740 |
11/06/2021 | 690.00p | 698.65p | 685.00p | 690.00p | 11279 |
10/06/2021 | 660.00p | 708.00p | 660.00p | 690.00p | 22750 |
09/06/2021 | 640.00p | 669.00p | 640.00p | 660.00p | 16924 |
08/06/2021 | 620.00p | 649.00p | 620.00p | 645.00p | 15589 |
07/06/2021 | 620.00p | 639.00p | 615.55p | 620.00p | 9591 |
04/06/2021 | 620.00p | 633.84p | 610.00p | 620.00p | 21865 |
03/06/2021 | 610.00p | 635.38p | 610.00p | 620.00p | 24373 |
02/06/2021 | 580.00p | 630.00p | 580.00p | 610.00p | 9241 |
01/06/2021 | 570.00p | 600.00p | 566.00p | 580.00p | 12207 |
31/05/2021 | 565.00p | 600.00p | 555.00p | 565.00p | 18814 |
28/05/2021 | 565.00p | 600.00p | 555.00p | 565.00p | 18814 |
27/05/2021 | 565.00p | 575.00p | 551.50p | 565.00p | 1565 |
26/05/2021 | 565.00p | 570.00p | 550.00p | 565.00p | 4028 |
25/05/2021 | 565.00p | 569.50p | 540.00p | 565.00p | 34955 |
24/05/2021 | 565.00p | 575.00p | 550.00p | 565.00p | 13624 |
21/05/2021 | 555.00p | 575.00p | 540.57p | 565.00p | 11683 |
20/05/2021 | 555.00p | 559.54p | 540.57p | 555.00p | 2518 |
19/05/2021 | 555.00p | 559.75p | 540.00p | 555.00p | 5195 |
18/05/2021 | 555.00p | 559.75p | 542.55p | 555.00p | 5501 |
17/05/2021 | 555.00p | 570.00p | 540.00p | 555.00p | 236608 |
14/05/2021 | 555.00p | 560.00p | 542.55p | 555.00p | 12665 |
13/05/2021 | 560.00p | 560.00p | 550.15p | 555.00p | 5036 |
12/05/2021 | 560.00p | 565.00p | 550.00p | 560.00p | 6992 |
11/05/2021 | 560.00p | 565.00p | 550.00p | 560.00p | 6726 |
10/05/2021 | 560.00p | 567.00p | 550.00p | 560.00p | 5008 |
07/05/2021 | 560.00p | 570.00p | 550.00p | 560.00p | 7208 |
06/05/2021 | 560.00p | 569.50p | 552.27p | 560.00p | 8849 |
05/05/2021 | 590.00p | 595.00p | 541.00p | 560.00p | 28587 |
04/05/2021 | 600.00p | 601.90p | 590.00p | 590.00p | 10786 |
03/05/2021 | 600.00p | 602.40p | 596.00p | 600.00p | 3250 |
30/04/2021 | 600.00p | 602.40p | 596.00p | 600.00p | 3250 |
29/04/2021 | 615.00p | 617.90p | 596.00p | 600.00p | 18472 |
28/04/2021 | 620.00p | 621.75p | 611.00p | 615.00p | 9219 |
27/04/2021 | 624.00p | 629.00p | 610.00p | 620.00p | 7062 |
26/04/2021 | 624.00p | 630.00p | 618.00p | 624.00p | 5080 |
23/04/2021 | 650.00p | 650.00p | 615.00p | 624.00p | 11233 |
22/04/2021 | 655.00p | 660.00p | 650.00p | 650.00p | 12375 |
21/04/2021 | 630.00p | 659.90p | 630.00p | 655.00p | 74716 |
20/04/2021 | 630.00p | 639.98p | 610.00p | 630.00p | 18144 |
19/04/2021 | 620.00p | 630.00p | 605.50p | 630.00p | 46035 |
16/04/2021 | 620.00p | 620.00p | 603.00p | 620.00p | 7628 |
15/04/2021 | 605.00p | 630.00p | 600.30p | 620.00p | 12941 |
14/04/2021 | 620.00p | 620.00p | 602.00p | 605.00p | 9068 |
13/04/2021 | 620.00p | 620.00p | 600.00p | 620.00p | 16062 |
12/04/2021 | 620.00p | 620.00p | 600.00p | 620.00p | 25322 |
09/04/2021 | 620.00p | 620.00p | 602.00p | 620.00p | 12032 |
08/04/2021 | 620.00p | 620.00p | 600.00p | 620.00p | 26769 |
07/04/2021 | 595.00p | 620.00p | 594.00p | 615.00p | 28599 |
06/04/2021 | 585.00p | 619.50p | 578.91p | 595.00p | 18222 |
05/04/2021 | 565.00p | 590.00p | 550.00p | 585.00p | 19492 |
02/04/2021 | 565.00p | 590.00p | 550.00p | 585.00p | 19492 |
01/04/2021 | 565.00p | 590.00p | 550.00p | 585.00p | 19492 |
31/03/2021 | 560.00p | 590.00p | 555.00p | 565.00p | 24641 |
30/03/2021 | 565.00p | 572.20p | 553.30p | 560.00p | 22153 |
29/03/2021 | 575.00p | 580.00p | 552.67p | 565.00p | 145270 |
26/03/2021 | 565.00p | 600.00p | 560.00p | 575.00p | 14027 |
25/03/2021 | 580.00p | 589.98p | 561.67p | 565.00p | 5387 |
24/03/2021 | 585.00p | 595.00p | 570.00p | 580.00p | 21344 |
23/03/2021 | 585.00p | 589.70p | 575.55p | 585.00p | 4685 |
22/03/2021 | 585.00p | 594.75p | 575.00p | 585.00p | 4906 |
*Close Price adjusted for both dividends and splits