Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2023 | 1,100.00p | 1,100.00p | 1,055.00p | 1,065.00p | 10568 |
21/07/2023 | 1,080.00p | 1,090.00p | 1,020.00p | 1,060.00p | 8036 |
20/07/2023 | 1,110.00p | 1,091.00p | 1,033.50p | 1,065.00p | 2780 |
19/07/2023 | 1,110.00p | 1,110.00p | 1,032.63p | 1,065.00p | 7744 |
18/07/2023 | 1,010.00p | 1,150.00p | 1,000.00p | 1,070.00p | 13983 |
17/07/2023 | 905.00p | 972.25p | 915.50p | 947.50p | 1618 |
14/07/2023 | 905.00p | 942.50p | 915.50p | 942.50p | 103 |
13/07/2023 | 905.00p | 942.50p | 920.00p | 942.50p | 902 |
12/07/2023 | 905.00p | 942.50p | 937.50p | 942.50p | 0 |
11/07/2023 | 905.00p | 937.50p | 927.50p | 937.50p | 0 |
10/07/2023 | 905.00p | 944.20p | 927.50p | 927.50p | 3 |
07/07/2023 | 905.00p | 965.25p | 937.50p | 937.50p | 1601 |
06/07/2023 | 905.00p | 958.10p | 920.00p | 942.50p | 2232 |
05/07/2023 | 905.00p | 942.50p | 942.50p | 942.50p | 0 |
04/07/2023 | 905.00p | 942.50p | 942.50p | 942.50p | 0 |
03/07/2023 | 905.00p | 942.50p | 923.00p | 942.50p | 2295 |
30/06/2023 | 905.00p | 942.50p | 942.50p | 942.50p | 0 |
29/06/2023 | 905.00p | 942.50p | 942.50p | 942.50p | 0 |
28/06/2023 | 905.00p | 959.25p | 915.00p | 942.50p | 1982 |
27/06/2023 | 905.00p | 960.00p | 940.00p | 940.00p | 2000 |
26/06/2023 | 905.00p | 951.90p | 911.25p | 940.00p | 1750 |
23/06/2023 | 905.00p | 940.00p | 915.50p | 940.00p | 500 |
22/06/2023 | 905.00p | 952.60p | 940.00p | 940.00p | 10 |
21/06/2023 | 905.00p | 955.80p | 922.20p | 945.00p | 6081 |
20/06/2023 | 905.00p | 940.00p | 940.00p | 940.00p | 0 |
19/06/2023 | 905.00p | 940.00p | 940.00p | 940.00p | 0 |
16/06/2023 | 905.00p | 940.00p | 905.00p | 940.00p | 590 |
15/06/2023 | 935.00p | 935.00p | 925.00p | 925.00p | 215 |
14/06/2023 | 905.00p | 942.50p | 921.70p | 942.50p | 433 |
13/06/2023 | 905.00p | 965.25p | 930.00p | 942.50p | 3691 |
12/06/2023 | 905.00p | 975.00p | 905.00p | 937.50p | 83488 |
09/06/2023 | 905.00p | 937.50p | 922.40p | 937.50p | 76 |
08/06/2023 | 905.00p | 965.00p | 905.00p | 937.50p | 4606 |
07/06/2023 | 970.00p | 955.00p | 925.00p | 945.00p | 8168 |
06/06/2023 | 970.00p | 970.00p | 917.50p | 935.00p | 5207 |
05/06/2023 | 925.00p | 968.00p | 940.00p | 940.00p | 113 |
02/06/2023 | 925.00p | 965.00p | 931.00p | 945.00p | 47 |
01/06/2023 | 925.00p | 940.00p | 915.40p | 940.00p | 955 |
31/05/2023 | 925.00p | 937.50p | 905.00p | 937.50p | 63778 |
30/05/2023 | 925.00p | 968.00p | 915.00p | 942.50p | 478 |
26/05/2023 | 925.00p | 969.45p | 927.10p | 942.50p | 544 |
25/05/2023 | 925.00p | 952.00p | 934.80p | 942.50p | 806 |
24/05/2023 | 925.00p | 972.05p | 925.00p | 947.50p | 1222 |
23/05/2023 | 950.00p | 969.00p | 942.50p | 942.50p | 103 |
22/05/2023 | 950.00p | 969.00p | 905.00p | 960.00p | 5024 |
19/05/2023 | 950.00p | 969.00p | 905.00p | 927.50p | 295 |
18/05/2023 | 950.00p | 942.50p | 937.50p | 937.50p | 0 |
17/05/2023 | 950.00p | 942.50p | 937.50p | 942.50p | 0 |
16/05/2023 | 950.00p | 950.00p | 913.10p | 937.50p | 1639 |
15/05/2023 | 950.00p | 974.00p | 935.00p | 952.50p | 1050 |
12/05/2023 | 950.00p | 975.00p | 930.00p | 952.50p | 6 |
11/05/2023 | 950.00p | 962.50p | 945.00p | 962.50p | 0 |
10/05/2023 | 950.00p | 974.40p | 945.00p | 945.00p | 150 |
09/05/2023 | 950.00p | 974.00p | 945.00p | 945.00p | 22157 |
05/05/2023 | 950.00p | 969.98p | 967.50p | 967.50p | 721 |
04/05/2023 | 950.00p | 962.50p | 947.50p | 947.50p | 0 |
03/05/2023 | 950.00p | 962.50p | 962.50p | 962.50p | 0 |
02/05/2023 | 950.00p | 974.75p | 950.00p | 962.50p | 11 |
28/04/2023 | 940.00p | 970.00p | 939.60p | 962.50p | 2893 |
27/04/2023 | 940.00p | 940.00p | 925.00p | 925.00p | 845 |
26/04/2023 | 935.00p | 930.00p | 920.00p | 930.00p | 0 |
25/04/2023 | 935.00p | 920.00p | 900.00p | 920.00p | 4 |
24/04/2023 | 935.00p | 939.68p | 918.00p | 925.00p | 1152 |
21/04/2023 | 935.00p | 940.00p | 916.72p | 922.50p | 1194 |
20/04/2023 | 935.00p | 945.00p | 900.00p | 922.50p | 5394 |
19/04/2023 | 935.00p | 975.00p | 935.00p | 955.00p | 122704 |
18/04/2023 | 980.00p | 975.00p | 943.55p | 957.50p | 670 |
17/04/2023 | 980.00p | 980.00p | 965.00p | 965.00p | 1133 |
14/04/2023 | 980.00p | 977.00p | 957.50p | 957.50p | 100 |
13/04/2023 | 980.00p | 978.65p | 942.00p | 957.50p | 40 |
12/04/2023 | 980.00p | 986.75p | 941.75p | 957.50p | 2471 |
11/04/2023 | 970.00p | 1,002.50p | 941.75p | 1,002.50p | 5295 |
06/04/2023 | 945.00p | 952.50p | 932.00p | 952.50p | 5256 |
05/04/2023 | 915.00p | 935.90p | 927.50p | 927.50p | 106 |
04/04/2023 | 915.00p | 937.00p | 910.00p | 927.50p | 3920 |
03/04/2023 | 925.00p | 930.00p | 901.00p | 927.50p | 6626 |
31/03/2023 | 950.00p | 944.00p | 937.50p | 937.50p | 20 |
30/03/2023 | 950.00p | 984.25p | 925.00p | 937.50p | 16643 |
29/03/2023 | 950.00p | 960.00p | 942.50p | 942.50p | 2705 |
28/03/2023 | 905.00p | 927.50p | 905.00p | 927.50p | 857 |
27/03/2023 | 895.00p | 949.70p | 927.50p | 927.50p | 370 |
24/03/2023 | 895.00p | 935.50p | 895.00p | 905.00p | 1646 |
23/03/2023 | 900.00p | 917.50p | 917.50p | 917.50p | 0 |
22/03/2023 | 900.00p | 939.00p | 917.50p | 917.50p | 53 |
21/03/2023 | 900.00p | 917.50p | 890.00p | 917.50p | 7797 |
20/03/2023 | 910.00p | 910.50p | 900.00p | 910.00p | 3968 |
17/03/2023 | 910.00p | 926.40p | 920.00p | 920.00p | 970 |
16/03/2023 | 910.00p | 921.00p | 910.00p | 920.00p | 2078 |
15/03/2023 | 950.00p | 969.80p | 940.00p | 940.00p | 6292 |
14/03/2023 | 960.00p | 999.00p | 870.00p | 985.00p | 4264 |
13/03/2023 | 900.00p | 939.00p | 895.00p | 910.00p | 10522 |
10/03/2023 | 900.00p | 936.85p | 895.00p | 910.00p | 19943 |
09/03/2023 | 950.00p | 950.00p | 925.00p | 925.00p | 1026 |
08/03/2023 | 950.00p | 950.00p | 916.25p | 925.00p | 4898 |
07/03/2023 | 940.00p | 953.76p | 915.00p | 915.00p | 2551 |
06/03/2023 | 945.00p | 950.00p | 900.00p | 900.00p | 1446 |
03/03/2023 | 935.00p | 918.80p | 895.00p | 917.50p | 8225 |
02/03/2023 | 935.00p | 925.00p | 905.00p | 912.50p | 400 |
01/03/2023 | 935.00p | 912.50p | 903.05p | 912.50p | 1035 |
28/02/2023 | 935.00p | 935.00p | 934.53p | 935.00p | 21 |
27/02/2023 | 945.00p | 945.00p | 915.00p | 940.00p | 2330 |
24/02/2023 | 990.00p | 950.00p | 917.50p | 917.50p | 11451 |
23/02/2023 | 990.00p | 1,000.00p | 900.00p | 922.50p | 25641 |
22/02/2023 | 890.00p | 941.00p | 890.00p | 920.00p | 54 |
21/02/2023 | 900.00p | 941.00p | 920.00p | 920.00p | 199 |
20/02/2023 | 900.00p | 925.00p | 900.00p | 925.00p | 5640 |
17/02/2023 | 845.00p | 875.00p | 872.50p | 875.00p | 0 |
16/02/2023 | 845.00p | 872.50p | 860.00p | 872.50p | 20000 |
15/02/2023 | 845.00p | 884.05p | 872.50p | 872.50p | 102 |
14/02/2023 | 845.00p | 900.00p | 850.00p | 872.50p | 124 |
13/02/2023 | 845.00p | 872.50p | 845.00p | 872.50p | 606 |
10/02/2023 | 880.00p | 872.50p | 867.50p | 872.50p | 0 |
09/02/2023 | 880.00p | 885.00p | 855.00p | 867.50p | 1106 |
08/02/2023 | 880.00p | 895.00p | 830.00p | 870.00p | 6824 |
07/02/2023 | 880.00p | 880.00p | 836.75p | 847.50p | 830 |
06/02/2023 | 900.00p | 900.00p | 862.50p | 862.50p | 34 |
03/02/2023 | 900.00p | 867.50p | 841.00p | 867.50p | 371 |
02/02/2023 | 900.00p | 900.00p | 872.50p | 872.50p | 163 |
01/02/2023 | 855.00p | 884.00p | 855.00p | 880.00p | 1884 |
31/01/2023 | 845.00p | 845.00p | 835.00p | 835.00p | 3000 |
30/01/2023 | 860.00p | 862.20p | 850.00p | 857.50p | 7505 |
27/01/2023 | 870.00p | 870.00p | 865.00p | 870.00p | 0 |
26/01/2023 | 870.00p | 870.00p | 855.00p | 865.00p | 531 |
25/01/2023 | 865.00p | 855.00p | 852.20p | 855.00p | 100 |
24/01/2023 | 865.00p | 865.00p | 830.00p | 855.00p | 16595 |
23/01/2023 | 895.00p | 900.00p | 870.00p | 885.00p | 5053 |
20/01/2023 | 930.00p | 922.00p | 897.50p | 897.50p | 527 |
19/01/2023 | 930.00p | 900.00p | 900.00p | 900.00p | 0 |
18/01/2023 | 930.00p | 919.00p | 881.00p | 900.00p | 606 |
17/01/2023 | 930.00p | 972.00p | 881.00p | 902.50p | 6395 |
16/01/2023 | 940.00p | 980.00p | 932.50p | 960.00p | 5325 |
13/01/2023 | 880.00p | 921.75p | 891.00p | 920.00p | 2558 |
12/01/2023 | 880.00p | 909.00p | 883.00p | 902.50p | 8031 |
11/01/2023 | 880.00p | 902.50p | 882.00p | 902.50p | 500 |
10/01/2023 | 880.00p | 902.50p | 875.00p | 902.50p | 6628 |
09/01/2023 | 840.00p | 880.00p | 860.00p | 860.00p | 1135 |
06/01/2023 | 840.00p | 878.80p | 840.00p | 860.00p | 5265 |
05/01/2023 | 860.00p | 875.00p | 859.80p | 860.00p | 4534 |
04/01/2023 | 845.00p | 850.00p | 850.00p | 850.00p | 0 |
03/01/2023 | 845.00p | 850.50p | 850.00p | 850.00p | 1942 |
30/12/2022 | 845.00p | 855.00p | 850.00p | 850.00p | 0 |
29/12/2022 | 845.00p | 859.25p | 855.00p | 855.00p | 1175 |
28/12/2022 | 845.00p | 857.50p | 852.50p | 852.50p | 0 |
23/12/2022 | 845.00p | 857.50p | 857.50p | 857.50p | 0 |
22/12/2022 | 845.00p | 878.80p | 857.50p | 857.50p | 11 |
21/12/2022 | 845.00p | 875.00p | 857.50p | 857.50p | 1400 |
20/12/2022 | 845.00p | 860.00p | 857.50p | 857.50p | 0 |
19/12/2022 | 845.00p | 862.50p | 860.00p | 860.00p | 0 |
16/12/2022 | 845.00p | 862.50p | 840.00p | 862.50p | 1915 |
15/12/2022 | 845.00p | 899.00p | 845.00p | 870.00p | 793 |
14/12/2022 | 840.00p | 899.40p | 846.00p | 875.00p | 1766 |
13/12/2022 | 840.00p | 875.00p | 835.00p | 875.00p | 4292 |
12/12/2022 | 825.00p | 835.00p | 820.00p | 820.00p | 716 |
09/12/2022 | 825.00p | 835.00p | 801.00p | 820.00p | 1196 |
08/12/2022 | 825.00p | 820.00p | 820.00p | 820.00p | 0 |
07/12/2022 | 825.00p | 820.00p | 804.00p | 820.00p | 1000 |
06/12/2022 | 825.00p | 820.00p | 804.00p | 820.00p | 1105 |
05/12/2022 | 825.00p | 840.00p | 801.00p | 820.00p | 14461 |
02/12/2022 | 825.00p | 830.00p | 820.00p | 820.00p | 0 |
01/12/2022 | 825.00p | 853.37p | 830.00p | 830.00p | 2130 |
30/11/2022 | 825.00p | 830.00p | 820.00p | 830.00p | 5800 |
29/11/2022 | 825.00p | 835.00p | 830.00p | 830.00p | 1989 |
28/11/2022 | 825.00p | 825.00p | 810.30p | 825.00p | 608 |
25/11/2022 | 825.00p | 820.00p | 820.00p | 820.00p | 0 |
24/11/2022 | 825.00p | 835.00p | 816.92p | 820.00p | 3166 |
23/11/2022 | 825.00p | 832.50p | 827.40p | 832.50p | 351 |
22/11/2022 | 825.00p | 835.00p | 825.00p | 832.50p | 411 |
21/11/2022 | 830.00p | 835.00p | 832.50p | 832.50p | 499 |
18/11/2022 | 830.00p | 890.00p | 820.00p | 832.50p | 2737 |
17/11/2022 | 835.00p | 875.00p | 860.00p | 860.00p | 93 |
16/11/2022 | 835.00p | 860.00p | 860.00p | 860.00p | 0 |
15/11/2022 | 835.00p | 885.00p | 831.37p | 860.00p | 4266 |
14/11/2022 | 835.00p | 860.00p | 841.00p | 860.00p | 234 |
11/11/2022 | 835.00p | 860.00p | 860.00p | 860.00p | 0 |
10/11/2022 | 835.00p | 890.00p | 830.00p | 860.00p | 3242 |
09/11/2022 | 835.00p | 885.00p | 837.20p | 860.00p | 1083 |
08/11/2022 | 835.00p | 890.00p | 860.00p | 860.00p | 1 |
07/11/2022 | 835.00p | 890.00p | 860.00p | 860.00p | 245 |
04/11/2022 | 835.00p | 884.00p | 837.00p | 860.00p | 1256 |
03/11/2022 | 835.00p | 875.00p | 860.00p | 860.00p | 579 |
02/11/2022 | 835.00p | 876.80p | 836.00p | 860.00p | 656 |
01/11/2022 | 835.00p | 860.00p | 837.00p | 860.00p | 1196 |
31/10/2022 | 835.00p | 862.50p | 862.50p | 862.50p | 0 |
28/10/2022 | 835.00p | 862.50p | 862.50p | 862.50p | 0 |
27/10/2022 | 835.00p | 877.90p | 835.00p | 862.50p | 689 |
26/10/2022 | 860.00p | 862.50p | 862.50p | 862.50p | 0 |
25/10/2022 | 860.00p | 877.90p | 862.50p | 862.50p | 170 |
24/10/2022 | 860.00p | 862.50p | 840.50p | 862.50p | 750 |
21/10/2022 | 860.00p | 862.50p | 841.05p | 862.50p | 708 |
20/10/2022 | 860.00p | 894.40p | 855.00p | 862.50p | 4475 |
19/10/2022 | 850.00p | 859.00p | 835.00p | 835.00p | 986 |
18/10/2022 | 820.00p | 849.00p | 809.00p | 825.00p | 965 |
17/10/2022 | 820.00p | 850.00p | 809.00p | 830.00p | 520 |
14/10/2022 | 820.00p | 858.42p | 805.50p | 825.00p | 3780 |
13/10/2022 | 820.00p | 825.00p | 820.00p | 825.00p | 676 |
12/10/2022 | 850.00p | 848.40p | 827.60p | 840.00p | 813 |
11/10/2022 | 850.00p | 850.00p | 820.00p | 840.00p | 2108 |
10/10/2022 | 810.00p | 849.00p | 810.00p | 825.00p | 1022 |
07/10/2022 | 835.00p | 845.00p | 817.00p | 830.00p | 3870 |
06/10/2022 | 780.00p | 810.00p | 792.50p | 792.50p | 128 |
*Close Price adjusted for both dividends and splits