Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 945.00p | 971.00p | 941.16p | 952.00p | 46707 |
13/10/2022 | 936.00p | 954.24p | 918.00p | 930.00p | 59890 |
12/10/2022 | 936.00p | 966.00p | 936.00p | 941.00p | 33962 |
11/10/2022 | 958.00p | 961.55p | 938.00p | 951.00p | 55941 |
10/10/2022 | 979.00p | 995.00p | 960.97p | 971.00p | 52030 |
07/10/2022 | 988.00p | 1,003.31p | 983.63p | 995.00p | 24172 |
06/10/2022 | 978.00p | 994.00p | 967.00p | 994.00p | 22487 |
05/10/2022 | 983.00p | 995.00p | 964.00p | 977.00p | 40237 |
04/10/2022 | 979.00p | 987.00p | 957.37p | 978.00p | 39574 |
03/10/2022 | 980.00p | 994.56p | 957.00p | 965.00p | 25664 |
30/09/2022 | 960.00p | 998.00p | 958.60p | 994.00p | 33340 |
29/09/2022 | 985.00p | 995.00p | 951.00p | 984.00p | 121411 |
28/09/2022 | 970.00p | 990.00p | 947.38p | 990.00p | 93446 |
27/09/2022 | 954.00p | 970.00p | 947.14p | 968.00p | 39662 |
26/09/2022 | 959.00p | 973.00p | 934.69p | 961.00p | 35830 |
23/09/2022 | 943.00p | 956.00p | 936.49p | 956.00p | 80979 |
22/09/2022 | 962.00p | 977.00p | 936.00p | 938.00p | 95956 |
21/09/2022 | 973.00p | 987.00p | 965.10p | 972.00p | 24678 |
20/09/2022 | 999.00p | 999.00p | 967.30p | 976.00p | 32277 |
16/09/2022 | 996.00p | 1,008.00p | 980.21p | 985.00p | 106473 |
15/09/2022 | 1,014.00p | 1,014.00p | 993.00p | 1,002.00p | 30593 |
14/09/2022 | 991.00p | 1,006.79p | 977.00p | 996.00p | 36009 |
13/09/2022 | 1,022.00p | 1,031.70p | 998.00p | 998.00p | 48420 |
12/09/2022 | 1,034.00p | 1,046.00p | 1,015.65p | 1,022.00p | 42767 |
09/09/2022 | 1,020.00p | 1,048.00p | 1,012.00p | 1,046.00p | 67812 |
08/09/2022 | 1,004.00p | 1,038.00p | 990.00p | 1,038.00p | 140391 |
07/09/2022 | 1,010.00p | 1,010.00p | 984.00p | 994.00p | 20687 |
06/09/2022 | 999.00p | 1,013.25p | 992.00p | 992.00p | 38409 |
05/09/2022 | 998.00p | 1,015.25p | 995.00p | 997.00p | 17362 |
02/09/2022 | 972.00p | 1,018.00p | 956.45p | 1,018.00p | 221028 |
01/09/2022 | 961.00p | 974.80p | 950.00p | 969.00p | 77874 |
31/08/2022 | 980.00p | 995.01p | 968.00p | 969.00p | 62719 |
30/08/2022 | 1,000.00p | 1,000.00p | 974.00p | 974.00p | 54226 |
26/08/2022 | 997.00p | 1,008.00p | 991.00p | 998.00p | 53106 |
25/08/2022 | 1,004.00p | 1,018.00p | 996.06p | 1,006.00p | 72029 |
24/08/2022 | 980.00p | 1,006.00p | 966.00p | 1,006.00p | 96687 |
23/08/2022 | 970.00p | 998.00p | 961.00p | 974.00p | 45319 |
22/08/2022 | 980.00p | 998.00p | 971.34p | 987.00p | 81514 |
19/08/2022 | 972.00p | 991.19p | 962.21p | 988.00p | 135581 |
18/08/2022 | 971.00p | 975.00p | 959.30p | 975.00p | 32101 |
17/08/2022 | 1,000.00p | 1,007.60p | 966.00p | 966.00p | 51775 |
16/08/2022 | 998.00p | 1,015.39p | 983.83p | 994.00p | 53575 |
15/08/2022 | 981.00p | 999.00p | 971.68p | 999.00p | 61973 |
12/08/2022 | 979.00p | 988.00p | 969.80p | 980.00p | 44990 |
11/08/2022 | 950.00p | 981.00p | 950.00p | 981.00p | 122213 |
10/08/2022 | 940.00p | 961.00p | 940.00p | 961.00p | 166218 |
09/08/2022 | 962.00p | 966.00p | 948.00p | 954.00p | 32971 |
08/08/2022 | 935.00p | 963.88p | 930.99p | 954.00p | 76898 |
05/08/2022 | 895.00p | 927.00p | 882.26p | 916.00p | 38394 |
04/08/2022 | 877.00p | 894.36p | 852.00p | 890.00p | 31906 |
03/08/2022 | 846.00p | 876.00p | 839.51p | 866.00p | 148333 |
02/08/2022 | 860.00p | 860.00p | 832.06p | 844.00p | 50821 |
01/08/2022 | 858.00p | 863.50p | 842.24p | 849.00p | 103969 |
29/07/2022 | 866.00p | 868.00p | 850.00p | 850.00p | 49348 |
28/07/2022 | 860.00p | 875.43p | 859.00p | 866.00p | 34574 |
27/07/2022 | 862.00p | 880.00p | 862.00p | 870.00p | 30317 |
26/07/2022 | 871.00p | 875.00p | 850.00p | 865.00p | 90001 |
25/07/2022 | 886.00p | 886.00p | 859.88p | 873.00p | 77630 |
22/07/2022 | 909.00p | 909.00p | 873.00p | 889.00p | 60997 |
21/07/2022 | 892.00p | 896.00p | 887.00p | 894.00p | 156410 |
20/07/2022 | 879.00p | 895.00p | 867.00p | 895.00p | 25624 |
19/07/2022 | 879.00p | 879.00p | 846.36p | 878.00p | 108855 |
18/07/2022 | 883.00p | 899.00p | 878.00p | 882.00p | 234006 |
15/07/2022 | 883.00p | 887.64p | 879.00p | 882.00p | 71159 |
14/07/2022 | 894.00p | 894.00p | 881.00p | 881.00p | 20603 |
13/07/2022 | 863.00p | 891.00p | 860.10p | 888.00p | 23409 |
12/07/2022 | 877.00p | 886.00p | 858.00p | 862.00p | 29701 |
11/07/2022 | 889.00p | 899.50p | 878.00p | 890.00p | 46888 |
08/07/2022 | 880.00p | 888.00p | 868.00p | 886.00p | 43559 |
07/07/2022 | 868.00p | 881.76p | 865.30p | 877.00p | 46210 |
06/07/2022 | 820.00p | 878.93p | 820.00p | 870.00p | 91491 |
05/07/2022 | 829.00p | 848.00p | 821.00p | 842.00p | 95297 |
04/07/2022 | 826.00p | 837.00p | 825.00p | 826.00p | 19994 |
01/07/2022 | 812.00p | 834.00p | 797.00p | 828.00p | 24546 |
30/06/2022 | 800.00p | 811.05p | 800.00p | 804.00p | 39198 |
29/06/2022 | 818.00p | 822.22p | 808.00p | 820.00p | 20638 |
28/06/2022 | 826.00p | 837.00p | 820.24p | 828.00p | 42824 |
27/06/2022 | 836.00p | 840.00p | 824.41p | 828.00p | 73657 |
24/06/2022 | 814.00p | 832.00p | 801.95p | 820.00p | 101132 |
23/06/2022 | 800.00p | 814.00p | 799.00p | 814.00p | 37506 |
22/06/2022 | 805.00p | 820.56p | 793.00p | 813.00p | 60206 |
21/06/2022 | 817.00p | 830.00p | 806.54p | 816.00p | 44240 |
20/06/2022 | 808.00p | 816.06p | 799.00p | 814.00p | 36655 |
17/06/2022 | 750.00p | 814.00p | 750.00p | 808.00p | 77002 |
16/06/2022 | 790.00p | 803.48p | 757.00p | 770.00p | 35728 |
15/06/2022 | 768.00p | 805.00p | 768.00p | 797.00p | 29413 |
14/06/2022 | 770.00p | 784.99p | 762.98p | 781.00p | 39453 |
13/06/2022 | 785.00p | 790.00p | 759.16p | 765.00p | 43934 |
10/06/2022 | 805.00p | 822.10p | 785.00p | 800.00p | 61465 |
09/06/2022 | 819.00p | 827.05p | 813.75p | 822.00p | 51251 |
08/06/2022 | 813.00p | 830.00p | 813.00p | 830.00p | 32223 |
07/06/2022 | 816.00p | 826.53p | 810.00p | 822.00p | 22787 |
06/06/2022 | 815.00p | 835.00p | 796.31p | 821.00p | 56155 |
01/06/2022 | 827.00p | 827.00p | 793.00p | 801.00p | 30837 |
31/05/2022 | 822.00p | 830.00p | 808.88p | 810.00p | 34873 |
27/05/2022 | 814.00p | 817.25p | 801.42p | 816.00p | 45424 |
26/05/2022 | 805.00p | 814.00p | 794.35p | 808.00p | 23902 |
25/05/2022 | 800.00p | 804.80p | 785.00p | 802.00p | 45402 |
24/05/2022 | 822.00p | 825.00p | 783.00p | 799.00p | 23983 |
23/05/2022 | 830.00p | 838.75p | 813.80p | 817.00p | 73713 |
20/05/2022 | 839.00p | 840.00p | 815.32p | 818.00p | 225345 |
19/05/2022 | 832.00p | 832.00p | 809.00p | 820.00p | 72274 |
18/05/2022 | 833.00p | 845.80p | 826.00p | 826.00p | 66735 |
17/05/2022 | 801.00p | 827.00p | 795.04p | 824.00p | 170395 |
16/05/2022 | 790.00p | 804.00p | 780.00p | 792.00p | 93349 |
13/05/2022 | 757.00p | 782.00p | 749.63p | 782.00p | 125758 |
12/05/2022 | 745.00p | 762.18p | 722.37p | 754.00p | 87394 |
11/05/2022 | 770.00p | 774.00p | 750.00p | 760.00p | 70074 |
10/05/2022 | 755.00p | 774.00p | 748.05p | 753.00p | 64233 |
09/05/2022 | 801.00p | 804.52p | 759.27p | 764.00p | 95084 |
06/05/2022 | 836.00p | 842.60p | 784.00p | 797.00p | 104981 |
05/05/2022 | 847.00p | 854.75p | 828.00p | 830.00p | 60526 |
04/05/2022 | 843.00p | 852.73p | 820.00p | 827.00p | 66914 |
03/05/2022 | 856.00p | 868.19p | 846.31p | 859.00p | 50552 |
29/04/2022 | 862.00p | 865.22p | 845.00p | 846.00p | 43989 |
28/04/2022 | 867.00p | 867.21p | 843.90p | 846.00p | 90440 |
27/04/2022 | 874.00p | 880.40p | 862.00p | 867.00p | 72573 |
26/04/2022 | 890.00p | 896.41p | 871.00p | 875.00p | 69763 |
25/04/2022 | 863.00p | 886.00p | 861.00p | 880.00p | 52207 |
22/04/2022 | 885.00p | 896.00p | 872.00p | 875.00p | 101315 |
21/04/2022 | 894.00p | 901.85p | 886.00p | 889.00p | 152139 |
20/04/2022 | 901.00p | 906.98p | 888.25p | 890.00p | 35206 |
19/04/2022 | 918.00p | 929.88p | 885.00p | 906.00p | 44996 |
14/04/2022 | 906.00p | 929.00p | 906.00p | 927.00p | 179056 |
13/04/2022 | 907.00p | 923.00p | 901.00p | 923.00p | 83772 |
12/04/2022 | 906.00p | 927.58p | 895.55p | 920.00p | 89799 |
11/04/2022 | 931.00p | 940.16p | 906.00p | 906.00p | 85871 |
08/04/2022 | 943.00p | 946.00p | 932.50p | 940.00p | 81471 |
07/04/2022 | 936.00p | 946.80p | 927.31p | 934.00p | 88982 |
06/04/2022 | 939.00p | 940.00p | 911.00p | 929.00p | 107707 |
05/04/2022 | 920.00p | 946.63p | 920.00p | 938.00p | 212985 |
04/04/2022 | 909.00p | 935.00p | 903.00p | 927.00p | 138794 |
01/04/2022 | 905.00p | 909.00p | 884.75p | 901.00p | 82772 |
31/03/2022 | 887.00p | 900.00p | 883.45p | 898.00p | 193133 |
30/03/2022 | 895.00p | 901.00p | 872.38p | 901.00p | 205389 |
29/03/2022 | 886.00p | 892.00p | 870.00p | 888.00p | 293183 |
28/03/2022 | 883.00p | 889.00p | 874.65p | 881.00p | 145280 |
25/03/2022 | 900.00p | 901.25p | 882.00p | 882.00p | 44990 |
24/03/2022 | 915.00p | 915.00p | 888.00p | 900.00p | 105900 |
23/03/2022 | 900.00p | 908.62p | 886.70p | 900.00p | 140751 |
22/03/2022 | 900.00p | 907.00p | 893.00p | 905.00p | 65382 |
21/03/2022 | 913.00p | 922.00p | 900.00p | 900.00p | 82585 |
18/03/2022 | 927.00p | 934.12p | 919.72p | 920.00p | 168816 |
17/03/2022 | 930.00p | 940.00p | 920.00p | 920.00p | 154302 |
16/03/2022 | 897.00p | 928.50p | 893.30p | 926.00p | 80320 |
15/03/2022 | 896.00p | 906.00p | 872.00p | 882.00p | 44591 |
14/03/2022 | 936.00p | 947.94p | 896.00p | 896.00p | 57189 |
11/03/2022 | 927.00p | 950.00p | 920.12p | 938.00p | 67429 |
10/03/2022 | 919.00p | 925.34p | 910.00p | 919.00p | 20337 |
09/03/2022 | 890.00p | 920.00p | 881.99p | 920.00p | 36478 |
08/03/2022 | 889.00p | 890.00p | 864.84p | 890.00p | 46321 |
07/03/2022 | 890.00p | 900.85p | 852.00p | 880.00p | 104344 |
04/03/2022 | 920.00p | 935.83p | 885.30p | 903.00p | 174808 |
03/03/2022 | 941.00p | 951.37p | 916.00p | 919.00p | 262996 |
02/03/2022 | 926.00p | 937.00p | 910.00p | 937.00p | 52850 |
01/03/2022 | 924.00p | 933.00p | 917.72p | 918.00p | 74114 |
28/02/2022 | 920.00p | 934.00p | 907.22p | 931.00p | 59846 |
25/02/2022 | 895.00p | 920.00p | 872.36p | 920.00p | 48263 |
24/02/2022 | 892.00p | 892.00p | 856.00p | 878.00p | 103139 |
23/02/2022 | 910.00p | 922.00p | 896.00p | 896.00p | 50809 |
22/02/2022 | 890.00p | 920.00p | 888.07p | 904.00p | 92758 |
21/02/2022 | 916.00p | 930.00p | 895.00p | 910.00p | 87181 |
18/02/2022 | 944.00p | 946.00p | 922.00p | 929.00p | 50927 |
17/02/2022 | 957.00p | 962.85p | 937.62p | 941.00p | 33359 |
16/02/2022 | 976.00p | 976.00p | 953.00p | 962.00p | 201794 |
15/02/2022 | 949.00p | 967.00p | 935.92p | 961.00p | 130203 |
14/02/2022 | 950.00p | 958.75p | 934.00p | 941.00p | 42263 |
11/02/2022 | 971.00p | 977.38p | 955.19p | 964.00p | 37584 |
10/02/2022 | 989.00p | 997.00p | 966.00p | 978.00p | 46072 |
09/02/2022 | 964.00p | 996.40p | 954.00p | 990.00p | 74328 |
08/02/2022 | 950.00p | 966.00p | 946.45p | 955.00p | 61085 |
07/02/2022 | 948.00p | 958.08p | 926.00p | 952.00p | 56298 |
04/02/2022 | 939.00p | 951.25p | 919.54p | 926.00p | 133069 |
03/02/2022 | 950.00p | 962.30p | 934.05p | 935.00p | 77946 |
02/02/2022 | 976.00p | 998.92p | 950.00p | 953.00p | 108460 |
01/02/2022 | 939.00p | 976.09p | 937.37p | 975.00p | 106028 |
31/01/2022 | 919.00p | 937.54p | 900.66p | 929.00p | 124043 |
28/01/2022 | 905.00p | 922.00p | 874.85p | 891.00p | 151877 |
27/01/2022 | 913.00p | 924.55p | 888.00p | 918.00p | 143830 |
26/01/2022 | 920.00p | 929.41p | 905.58p | 922.00p | 106577 |
25/01/2022 | 903.00p | 937.00p | 884.48p | 888.00p | 88211 |
24/01/2022 | 942.00p | 959.00p | 875.56p | 876.00p | 204777 |
21/01/2022 | 950.00p | 960.70p | 921.85p | 949.00p | 150556 |
20/01/2022 | 931.00p | 975.00p | 931.00p | 960.00p | 103597 |
19/01/2022 | 958.00p | 972.00p | 934.41p | 945.00p | 104081 |
18/01/2022 | 1,000.00p | 1,008.00p | 970.00p | 984.00p | 54680 |
17/01/2022 | 990.00p | 1,010.00p | 978.24p | 992.00p | 90252 |
14/01/2022 | 995.00p | 1,008.00p | 962.03p | 978.00p | 179303 |
13/01/2022 | 1,054.00p | 1,054.00p | 993.25p | 1,000.00p | 99413 |
12/01/2022 | 1,048.00p | 1,058.00p | 1,027.60p | 1,038.00p | 81683 |
10/01/2022 | 1,054.00p | 1,086.51p | 1,028.41p | 1,044.00p | 126243 |
07/01/2022 | 1,106.00p | 1,106.00p | 1,066.00p | 1,066.00p | 118071 |
06/01/2022 | 1,128.00p | 1,129.80p | 1,072.55p | 1,094.00p | 159574 |
05/01/2022 | 1,162.00p | 1,178.37p | 1,126.00p | 1,126.00p | 180957 |
04/01/2022 | 1,210.00p | 1,210.00p | 1,161.00p | 1,166.00p | 82175 |
31/12/2021 | 1,168.00p | 1,189.38p | 1,159.56p | 1,188.00p | 8103 |
30/12/2021 | 1,146.00p | 1,186.00p | 1,142.00p | 1,186.00p | 133796 |
29/12/2021 | 1,186.00p | 1,209.52p | 1,136.89p | 1,158.00p | 82448 |
28/12/2021 | 1,216.00p | 1,217.60p | 1,193.48p | 1,214.00p | 18921 |
27/12/2021 | 1,216.00p | 1,217.60p | 1,193.48p | 1,214.00p | 18921 |
*Close Price adjusted for both dividends and splits