Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 459.00p | 460.00p | 453.00p | 455.50p | 110874 |
29/09/2022 | 465.00p | 474.00p | 452.00p | 454.00p | 49871 |
28/09/2022 | 489.00p | 490.00p | 461.50p | 467.00p | 223295 |
27/09/2022 | 502.00p | 504.43p | 490.00p | 491.50p | 54147 |
26/09/2022 | 492.00p | 497.50p | 485.35p | 497.50p | 102348 |
23/09/2022 | 503.00p | 503.00p | 489.50p | 492.00p | 229814 |
22/09/2022 | 493.00p | 504.00p | 493.00p | 503.00p | 38516 |
21/09/2022 | 486.00p | 498.50p | 481.10p | 495.00p | 237675 |
20/09/2022 | 490.00p | 498.00p | 490.00p | 495.50p | 168596 |
19/09/2022 | 493.50p | 497.00p | 490.00p | 490.00p | 74681 |
16/09/2022 | 493.50p | 497.00p | 490.00p | 490.00p | 74211 |
15/09/2022 | 511.00p | 511.00p | 492.50p | 495.00p | 40666 |
14/09/2022 | 512.00p | 514.21p | 498.00p | 509.00p | 68139 |
13/09/2022 | 517.00p | 526.00p | 505.00p | 514.00p | 76454 |
12/09/2022 | 508.00p | 520.00p | 499.63p | 517.00p | 47772 |
09/09/2022 | 505.00p | 511.00p | 503.80p | 511.00p | 87047 |
08/09/2022 | 511.00p | 511.00p | 498.00p | 504.00p | 98584 |
07/09/2022 | 502.00p | 503.00p | 494.50p | 499.00p | 80407 |
06/09/2022 | 495.00p | 503.00p | 494.62p | 501.00p | 171751 |
05/09/2022 | 490.00p | 496.00p | 490.00p | 494.00p | 277022 |
02/09/2022 | 494.00p | 497.00p | 491.50p | 497.00p | 60698 |
01/09/2022 | 498.00p | 501.00p | 490.00p | 496.00p | 87020 |
31/08/2022 | 502.00p | 515.00p | 502.00p | 503.00p | 127389 |
30/08/2022 | 520.00p | 520.00p | 507.00p | 512.00p | 38163 |
29/08/2022 | 520.00p | 520.00p | 511.64p | 515.00p | 44041 |
26/08/2022 | 520.00p | 520.00p | 511.64p | 515.00p | 44041 |
25/08/2022 | 517.00p | 521.40p | 509.00p | 514.00p | 107852 |
24/08/2022 | 518.00p | 523.75p | 516.88p | 521.00p | 83801 |
23/08/2022 | 530.00p | 535.65p | 519.00p | 519.00p | 52760 |
22/08/2022 | 520.00p | 540.00p | 520.00p | 535.00p | 174228 |
19/08/2022 | 534.00p | 535.00p | 527.00p | 531.00p | 217945 |
18/08/2022 | 525.00p | 531.00p | 525.00p | 530.00p | 79799 |
17/08/2022 | 529.00p | 532.00p | 524.00p | 529.00p | 267708 |
16/08/2022 | 535.00p | 535.00p | 520.00p | 528.00p | 72058 |
15/08/2022 | 535.00p | 544.00p | 525.95p | 530.00p | 87500 |
12/08/2022 | 539.00p | 545.60p | 531.00p | 535.00p | 26288 |
11/08/2022 | 545.00p | 548.10p | 538.00p | 538.00p | 54691 |
10/08/2022 | 558.00p | 558.00p | 538.00p | 543.00p | 46027 |
09/08/2022 | 551.00p | 559.00p | 543.00p | 549.00p | 44754 |
08/08/2022 | 534.00p | 551.90p | 534.00p | 542.00p | 16990 |
05/08/2022 | 553.00p | 560.00p | 547.00p | 550.00p | 96133 |
04/08/2022 | 547.00p | 559.12p | 546.76p | 553.00p | 240046 |
03/08/2022 | 546.00p | 555.00p | 540.00p | 553.00p | 84452 |
02/08/2022 | 536.00p | 547.00p | 532.00p | 546.00p | 59537 |
01/08/2022 | 540.00p | 551.00p | 538.92p | 543.00p | 45744 |
29/07/2022 | 542.00p | 548.00p | 535.45p | 541.00p | 37291 |
28/07/2022 | 545.00p | 552.90p | 544.67p | 551.00p | 44130 |
27/07/2022 | 549.00p | 557.00p | 549.00p | 550.00p | 32222 |
26/07/2022 | 554.00p | 560.00p | 546.91p | 556.00p | 85662 |
25/07/2022 | 550.00p | 556.00p | 544.80p | 556.00p | 52271 |
22/07/2022 | 552.00p | 559.00p | 548.00p | 553.00p | 57344 |
21/07/2022 | 547.00p | 555.00p | 547.00p | 552.00p | 20108 |
20/07/2022 | 554.00p | 557.10p | 548.00p | 551.00p | 89002 |
19/07/2022 | 553.00p | 558.00p | 548.00p | 552.00p | 78966 |
18/07/2022 | 550.00p | 552.00p | 542.00p | 549.00p | 51459 |
15/07/2022 | 545.00p | 550.00p | 542.00p | 547.00p | 49213 |
14/07/2022 | 555.00p | 565.00p | 546.00p | 550.00p | 27611 |
13/07/2022 | 550.00p | 559.00p | 544.66p | 550.00p | 43853 |
12/07/2022 | 547.00p | 559.00p | 540.71p | 552.00p | 84434 |
11/07/2022 | 529.00p | 551.04p | 523.08p | 550.00p | 89558 |
08/07/2022 | 527.00p | 545.00p | 525.84p | 532.00p | 43402 |
07/07/2022 | 527.00p | 538.16p | 518.84p | 531.00p | 156731 |
06/07/2022 | 507.00p | 531.00p | 504.00p | 526.00p | 160505 |
05/07/2022 | 522.00p | 522.00p | 497.00p | 504.00p | 140434 |
04/07/2022 | 518.00p | 521.00p | 515.00p | 516.00p | 23311 |
01/07/2022 | 520.00p | 521.00p | 513.00p | 520.00p | 15518 |
30/06/2022 | 530.00p | 530.00p | 513.00p | 517.00p | 97540 |
29/06/2022 | 522.00p | 533.00p | 516.00p | 520.00p | 29501 |
28/06/2022 | 513.00p | 523.00p | 510.10p | 523.00p | 100366 |
27/06/2022 | 507.00p | 515.00p | 507.00p | 511.00p | 60036 |
24/06/2022 | 509.00p | 515.00p | 507.00p | 513.00p | 35403 |
23/06/2022 | 518.00p | 518.00p | 507.00p | 507.00p | 98395 |
22/06/2022 | 508.00p | 517.00p | 496.84p | 517.00p | 158086 |
21/06/2022 | 526.00p | 529.04p | 514.00p | 514.00p | 52247 |
20/06/2022 | 521.00p | 532.57p | 516.00p | 526.00p | 62272 |
17/06/2022 | 520.00p | 523.00p | 510.00p | 516.00p | 77275 |
16/06/2022 | 538.00p | 538.00p | 511.37p | 523.00p | 86547 |
15/06/2022 | 520.00p | 528.00p | 516.00p | 523.00p | 152317 |
14/06/2022 | 521.00p | 525.00p | 512.11p | 518.00p | 68552 |
13/06/2022 | 514.00p | 529.00p | 512.00p | 518.00p | 62213 |
10/06/2022 | 526.00p | 528.00p | 517.24p | 523.00p | 23033 |
09/06/2022 | 526.00p | 529.00p | 519.28p | 525.00p | 87043 |
08/06/2022 | 521.00p | 530.00p | 514.87p | 525.00p | 53508 |
07/06/2022 | 534.00p | 537.50p | 525.00p | 525.00p | 78485 |
06/06/2022 | 522.00p | 544.00p | 522.00p | 535.00p | 49112 |
03/06/2022 | 540.00p | 542.00p | 530.00p | 534.00p | 36462 |
02/06/2022 | 540.00p | 542.00p | 530.00p | 534.00p | 36462 |
01/06/2022 | 540.00p | 542.00p | 530.00p | 534.00p | 36462 |
31/05/2022 | 532.00p | 539.00p | 529.00p | 536.00p | 203123 |
30/05/2022 | 547.00p | 548.00p | 532.00p | 538.00p | 34313 |
27/05/2022 | 551.00p | 552.28p | 541.75p | 546.00p | 21115 |
26/05/2022 | 555.00p | 558.00p | 548.00p | 554.00p | 56988 |
25/05/2022 | 539.00p | 556.00p | 539.00p | 552.00p | 51592 |
24/05/2022 | 544.00p | 557.00p | 533.00p | 553.00p | 95005 |
23/05/2022 | 542.00p | 543.11p | 535.00p | 543.00p | 244371 |
20/05/2022 | 548.00p | 548.00p | 531.32p | 536.00p | 57976 |
19/05/2022 | 534.00p | 541.00p | 532.00p | 532.00p | 128548 |
18/05/2022 | 558.00p | 564.00p | 541.00p | 544.00p | 67686 |
17/05/2022 | 563.00p | 573.00p | 557.00p | 557.00p | 43485 |
16/05/2022 | 572.00p | 573.00p | 554.00p | 564.00p | 87016 |
13/05/2022 | 545.00p | 569.00p | 545.00p | 569.00p | 78473 |
12/05/2022 | 553.00p | 560.00p | 547.76p | 553.00p | 67401 |
11/05/2022 | 562.00p | 579.00p | 556.00p | 568.00p | 115731 |
10/05/2022 | 558.00p | 577.00p | 552.00p | 565.00p | 195002 |
09/05/2022 | 574.00p | 574.00p | 548.80p | 561.00p | 70583 |
06/05/2022 | 587.00p | 592.52p | 555.00p | 555.00p | 71697 |
05/05/2022 | 577.00p | 594.00p | 576.00p | 582.00p | 169022 |
04/05/2022 | 584.00p | 586.00p | 574.00p | 584.00p | 70608 |
03/05/2022 | 589.00p | 595.82p | 570.00p | 588.00p | 97217 |
02/05/2022 | 576.00p | 588.70p | 571.00p | 581.00p | 58446 |
29/04/2022 | 576.00p | 588.70p | 571.00p | 581.00p | 58446 |
28/04/2022 | 566.00p | 578.00p | 556.00p | 573.00p | 150010 |
27/04/2022 | 555.00p | 561.00p | 548.33p | 558.00p | 361607 |
26/04/2022 | 550.00p | 558.00p | 543.00p | 553.00p | 80867 |
25/04/2022 | 556.00p | 556.00p | 538.04p | 545.00p | 43351 |
22/04/2022 | 549.00p | 556.00p | 544.00p | 550.00p | 56382 |
21/04/2022 | 543.00p | 554.00p | 539.24p | 553.00p | 951369 |
20/04/2022 | 542.00p | 542.00p | 536.00p | 542.00p | 123432 |
19/04/2022 | 544.00p | 546.00p | 535.00p | 541.00p | 215921 |
18/04/2022 | 546.00p | 549.00p | 537.00p | 540.00p | 131419 |
15/04/2022 | 546.00p | 549.00p | 537.00p | 540.00p | 131419 |
14/04/2022 | 546.00p | 549.00p | 537.00p | 540.00p | 131419 |
13/04/2022 | 549.00p | 549.00p | 537.00p | 545.00p | 132688 |
12/04/2022 | 551.00p | 563.00p | 539.00p | 549.00p | 129804 |
11/04/2022 | 551.00p | 561.15p | 543.17p | 545.00p | 353835 |
08/04/2022 | 552.00p | 552.00p | 533.00p | 540.00p | 154735 |
07/04/2022 | 547.00p | 548.08p | 534.00p | 538.00p | 58766 |
06/04/2022 | 544.00p | 546.32p | 534.00p | 540.00p | 327959 |
05/04/2022 | 530.00p | 546.67p | 528.00p | 540.00p | 253930 |
04/04/2022 | 548.00p | 551.00p | 530.00p | 530.00p | 131892 |
01/04/2022 | 534.00p | 545.00p | 528.00p | 539.00p | 67062 |
31/03/2022 | 532.00p | 541.00p | 528.00p | 535.00p | 48552 |
30/03/2022 | 545.00p | 551.00p | 526.00p | 530.00p | 151889 |
29/03/2022 | 543.00p | 553.00p | 537.00p | 544.00p | 195193 |
28/03/2022 | 525.00p | 532.00p | 508.00p | 532.00p | 105260 |
25/03/2022 | 513.00p | 522.00p | 505.00p | 522.00p | 38896 |
24/03/2022 | 502.00p | 522.00p | 502.00p | 515.00p | 173748 |
23/03/2022 | 507.00p | 524.00p | 507.00p | 522.00p | 65139 |
22/03/2022 | 508.00p | 522.00p | 508.00p | 522.00p | 44158 |
21/03/2022 | 514.00p | 519.77p | 510.00p | 516.00p | 31880 |
18/03/2022 | 516.00p | 530.24p | 505.00p | 512.00p | 115850 |
17/03/2022 | 499.50p | 517.00p | 495.83p | 513.00p | 40288 |
16/03/2022 | 500.00p | 501.94p | 489.50p | 489.50p | 70613 |
15/03/2022 | 496.50p | 507.71p | 491.00p | 492.50p | 36872 |
14/03/2022 | 496.00p | 502.00p | 491.90p | 501.00p | 33406 |
11/03/2022 | 489.00p | 497.00p | 487.00p | 496.50p | 42703 |
10/03/2022 | 492.50p | 499.50p | 492.00p | 492.00p | 19603 |
09/03/2022 | 504.00p | 504.00p | 494.00p | 495.50p | 107028 |
08/03/2022 | 488.50p | 498.50p | 486.35p | 493.50p | 53095 |
07/03/2022 | 485.00p | 492.50p | 471.00p | 490.00p | 94645 |
04/03/2022 | 488.50p | 494.50p | 488.00p | 489.50p | 72800 |
03/03/2022 | 493.00p | 497.57p | 484.50p | 493.00p | 58574 |
02/03/2022 | 502.00p | 508.00p | 492.50p | 493.00p | 41691 |
01/03/2022 | 515.00p | 520.52p | 506.00p | 506.00p | 63413 |
28/02/2022 | 496.00p | 517.00p | 488.50p | 517.00p | 112723 |
25/02/2022 | 490.00p | 499.50p | 483.00p | 498.50p | 81073 |
24/02/2022 | 483.00p | 486.50p | 476.00p | 482.00p | 90023 |
23/02/2022 | 487.50p | 490.18p | 485.50p | 490.00p | 52573 |
22/02/2022 | 489.00p | 505.00p | 476.49p | 486.00p | 65025 |
21/02/2022 | 497.00p | 517.00p | 493.50p | 494.50p | 54932 |
18/02/2022 | 509.00p | 515.00p | 500.00p | 505.00p | 29616 |
17/02/2022 | 503.00p | 505.33p | 496.00p | 501.00p | 21682 |
16/02/2022 | 510.00p | 513.70p | 498.50p | 505.00p | 36239 |
15/02/2022 | 508.00p | 516.60p | 502.00p | 507.00p | 27070 |
14/02/2022 | 520.00p | 528.00p | 510.35p | 517.00p | 53229 |
11/02/2022 | 530.00p | 531.00p | 522.80p | 525.00p | 53894 |
10/02/2022 | 524.00p | 529.30p | 522.00p | 525.00p | 69729 |
09/02/2022 | 529.00p | 532.00p | 523.94p | 525.00p | 79454 |
08/02/2022 | 520.00p | 538.00p | 520.00p | 526.00p | 64765 |
07/02/2022 | 522.00p | 530.00p | 515.00p | 526.00p | 156460 |
04/02/2022 | 531.00p | 541.38p | 515.67p | 522.00p | 62179 |
03/02/2022 | 519.00p | 544.62p | 513.00p | 538.00p | 166484 |
02/02/2022 | 500.00p | 510.00p | 491.00p | 510.00p | 413468 |
01/02/2022 | 495.00p | 512.00p | 485.50p | 500.00p | 240338 |
31/01/2022 | 506.00p | 512.00p | 490.00p | 495.00p | 119004 |
28/01/2022 | 492.50p | 507.00p | 492.50p | 495.50p | 84346 |
27/01/2022 | 490.50p | 500.77p | 490.50p | 498.00p | 34818 |
26/01/2022 | 493.50p | 498.50p | 487.40p | 498.50p | 57356 |
25/01/2022 | 488.50p | 508.00p | 488.00p | 492.00p | 57992 |
24/01/2022 | 507.00p | 511.96p | 488.50p | 488.50p | 61698 |
21/01/2022 | 517.00p | 518.00p | 510.00p | 510.00p | 112059 |
20/01/2022 | 503.00p | 521.00p | 503.00p | 521.00p | 35084 |
19/01/2022 | 520.00p | 520.00p | 506.75p | 515.00p | 47502 |
18/01/2022 | 517.00p | 517.00p | 506.00p | 513.00p | 40571 |
17/01/2022 | 509.00p | 510.00p | 503.00p | 507.00p | 36770 |
14/01/2022 | 511.00p | 511.00p | 504.15p | 510.00p | 40168 |
13/01/2022 | 505.00p | 519.00p | 505.00p | 510.00p | 35195 |
12/01/2022 | 503.00p | 518.00p | 502.55p | 507.00p | 25730 |
10/01/2022 | 509.00p | 514.74p | 503.54p | 506.00p | 50539 |
07/01/2022 | 509.00p | 509.75p | 493.86p | 508.00p | 41117 |
06/01/2022 | 512.00p | 527.00p | 508.00p | 511.00p | 23118 |
05/01/2022 | 533.00p | 533.00p | 509.45p | 519.00p | 41199 |
04/01/2022 | 521.00p | 535.00p | 511.00p | 519.00p | 186911 |
03/01/2022 | 518.00p | 524.00p | 511.00p | 518.00p | 44026 |
31/12/2021 | 518.00p | 524.00p | 511.00p | 518.00p | 44026 |
30/12/2021 | 512.00p | 520.00p | 512.00p | 520.00p | 40017 |
29/12/2021 | 515.00p | 527.00p | 515.00p | 521.00p | 45572 |
28/12/2021 | 513.00p | 520.00p | 512.42p | 520.00p | 7076 |
27/12/2021 | 513.00p | 520.00p | 512.42p | 520.00p | 7076 |
24/12/2021 | 513.00p | 520.00p | 512.42p | 520.00p | 7076 |
*Close Price adjusted for both dividends and splits