Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2022 | 590.00p | 600.00p | 590.00p | 595.00p | 460038 |
03/01/2022 | 591.00p | 595.00p | 583.09p | 589.00p | 62462 |
31/12/2021 | 591.00p | 595.00p | 583.09p | 589.00p | 62462 |
30/12/2021 | 586.00p | 594.00p | 583.00p | 589.00p | 237655 |
29/12/2021 | 574.00p | 592.00p | 574.00p | 586.00p | 323213 |
28/12/2021 | 579.00p | 587.98p | 577.95p | 584.00p | 284361 |
27/12/2021 | 579.00p | 587.98p | 577.95p | 584.00p | 284361 |
24/12/2021 | 579.00p | 587.98p | 577.95p | 584.00p | 278977 |
23/12/2021 | 574.00p | 580.00p | 564.79p | 577.00p | 354897 |
22/12/2021 | 562.00p | 573.17p | 562.00p | 568.00p | 391117 |
21/12/2021 | 570.00p | 571.00p | 557.00p | 571.00p | 237943 |
20/12/2021 | 557.00p | 562.90p | 551.00p | 557.00p | 370250 |
17/12/2021 | 560.00p | 570.00p | 560.00p | 570.00p | 411785 |
16/12/2021 | 546.00p | 565.00p | 546.00p | 561.00p | 201392 |
15/12/2021 | 555.00p | 565.84p | 540.00p | 545.00p | 565493 |
14/12/2021 | 549.00p | 562.00p | 545.00p | 556.00p | 387294 |
13/12/2021 | 559.00p | 559.00p | 545.00p | 545.00p | 371168 |
10/12/2021 | 548.00p | 556.00p | 546.05p | 550.00p | 311831 |
09/12/2021 | 563.00p | 563.00p | 544.00p | 547.00p | 309443 |
08/12/2021 | 557.00p | 563.00p | 552.18p | 554.00p | 273278 |
07/12/2021 | 537.00p | 562.00p | 537.00p | 560.00p | 267457 |
06/12/2021 | 533.00p | 543.00p | 530.00p | 537.00p | 395895 |
03/12/2021 | 531.00p | 542.14p | 528.44p | 530.00p | 215783 |
02/12/2021 | 543.00p | 543.00p | 530.47p | 542.00p | 342074 |
01/12/2021 | 536.00p | 548.00p | 535.56p | 548.00p | 246533 |
30/11/2021 | 531.00p | 543.00p | 527.00p | 534.00p | 281406 |
29/11/2021 | 539.00p | 552.00p | 535.55p | 539.00p | 383820 |
26/11/2021 | 550.00p | 558.28p | 532.00p | 532.00p | 492344 |
25/11/2021 | 570.00p | 570.00p | 559.00p | 563.00p | 167893 |
24/11/2021 | 573.00p | 575.00p | 565.00p | 566.00p | 326126 |
23/11/2021 | 562.00p | 571.00p | 559.97p | 570.00p | 435648 |
22/11/2021 | 561.00p | 572.00p | 553.07p | 569.00p | 295396 |
19/11/2021 | 565.00p | 565.00p | 548.00p | 556.00p | 287405 |
18/11/2021 | 568.00p | 568.00p | 550.00p | 555.00p | 344381 |
17/11/2021 | 565.00p | 574.00p | 562.00p | 562.00p | 697359 |
16/11/2021 | 569.00p | 573.00p | 559.23p | 569.00p | 321610 |
15/11/2021 | 575.00p | 577.00p | 566.00p | 570.00p | 320954 |
12/11/2021 | 569.00p | 573.00p | 559.00p | 569.00p | 323074 |
11/11/2021 | 551.00p | 573.90p | 551.00p | 569.00p | 378312 |
10/11/2021 | 555.00p | 562.00p | 549.86p | 553.00p | 239485 |
09/11/2021 | 562.00p | 566.00p | 550.00p | 550.00p | 284580 |
08/11/2021 | 559.00p | 562.02p | 553.00p | 557.00p | 312630 |
05/11/2021 | 561.00p | 562.00p | 554.00p | 560.00p | 270302 |
04/11/2021 | 560.00p | 567.00p | 553.95p | 563.00p | 171950 |
03/11/2021 | 556.00p | 561.88p | 552.37p | 554.00p | 284439 |
02/11/2021 | 558.00p | 570.10p | 553.00p | 553.00p | 634692 |
01/11/2021 | 560.00p | 569.34p | 560.00p | 565.00p | 396985 |
29/10/2021 | 566.00p | 574.00p | 559.69p | 564.00p | 165436 |
28/10/2021 | 572.00p | 572.00p | 565.00p | 567.00p | 147650 |
27/10/2021 | 572.00p | 577.63p | 572.00p | 572.00p | 415750 |
26/10/2021 | 563.00p | 580.00p | 563.00p | 580.00p | 237707 |
25/10/2021 | 555.00p | 573.00p | 555.00p | 573.00p | 322498 |
22/10/2021 | 561.00p | 565.00p | 555.52p | 557.00p | 283247 |
21/10/2021 | 572.00p | 576.10p | 555.00p | 555.00p | 483270 |
20/10/2021 | 586.00p | 587.90p | 573.00p | 573.00p | 646849 |
19/10/2021 | 584.00p | 591.92p | 579.00p | 579.00p | 409793 |
18/10/2021 | 583.00p | 591.00p | 576.00p | 580.00p | 515401 |
15/10/2021 | 575.00p | 590.91p | 568.00p | 578.00p | 465789 |
14/10/2021 | 560.00p | 573.00p | 558.00p | 571.00p | 400972 |
13/10/2021 | 549.00p | 559.00p | 546.00p | 554.00p | 571377 |
12/10/2021 | 554.00p | 556.00p | 548.32p | 554.00p | 644728 |
11/10/2021 | 534.00p | 558.35p | 531.00p | 555.00p | 643266 |
08/10/2021 | 530.00p | 536.00p | 524.00p | 535.00p | 286023 |
07/10/2021 | 516.00p | 529.96p | 516.00p | 528.00p | 454759 |
06/10/2021 | 511.00p | 518.25p | 508.00p | 512.00p | 667914 |
05/10/2021 | 508.00p | 518.00p | 508.00p | 517.00p | 373223 |
04/10/2021 | 512.00p | 519.00p | 508.00p | 515.00p | 496527 |
01/10/2021 | 526.00p | 527.00p | 515.00p | 519.00p | 244387 |
30/09/2021 | 520.00p | 530.00p | 520.00p | 524.00p | 402156 |
29/09/2021 | 511.00p | 526.00p | 511.00p | 522.00p | 359950 |
28/09/2021 | 530.00p | 530.00p | 515.92p | 516.00p | 734756 |
27/09/2021 | 516.00p | 523.80p | 509.21p | 523.00p | 564701 |
24/09/2021 | 515.00p | 519.00p | 511.00p | 511.00p | 682865 |
23/09/2021 | 520.00p | 520.00p | 509.87p | 516.00p | 297072 |
22/09/2021 | 503.00p | 518.00p | 503.00p | 515.00p | 487331 |
21/09/2021 | 510.00p | 510.00p | 496.51p | 503.00p | 627276 |
20/09/2021 | 519.00p | 519.00p | 492.00p | 502.00p | 1758673 |
17/09/2021 | 530.00p | 533.50p | 517.00p | 520.00p | 1245439 |
16/09/2021 | 536.00p | 540.00p | 531.60p | 534.00p | 657590 |
15/09/2021 | 540.00p | 542.49p | 534.50p | 538.00p | 547198 |
14/09/2021 | 549.00p | 549.00p | 532.00p | 535.00p | 1004807 |
13/09/2021 | 548.00p | 553.00p | 545.00p | 549.00p | 251546 |
10/09/2021 | 543.00p | 553.00p | 543.00p | 546.00p | 332425 |
09/09/2021 | 553.00p | 557.00p | 543.00p | 546.00p | 350267 |
08/09/2021 | 565.00p | 566.00p | 552.00p | 552.00p | 299317 |
07/09/2021 | 573.00p | 577.00p | 561.57p | 562.00p | 514194 |
06/09/2021 | 564.00p | 570.00p | 564.00p | 565.00p | 353743 |
03/09/2021 | 558.00p | 562.00p | 550.30p | 561.00p | 859940 |
02/09/2021 | 561.00p | 569.00p | 556.00p | 556.00p | 638760 |
01/09/2021 | 568.00p | 574.00p | 560.00p | 562.00p | 435045 |
31/08/2021 | 576.00p | 576.67p | 565.25p | 566.00p | 429081 |
30/08/2021 | 581.00p | 581.00p | 567.51p | 572.00p | 308847 |
27/08/2021 | 581.00p | 581.00p | 567.51p | 572.00p | 308847 |
26/08/2021 | 589.00p | 589.00p | 566.00p | 568.00p | 383205 |
25/08/2021 | 578.00p | 585.00p | 573.00p | 576.00p | 320303 |
24/08/2021 | 575.00p | 582.00p | 572.51p | 575.00p | 921200 |
23/08/2021 | 571.00p | 572.00p | 559.55p | 568.00p | 660761 |
20/08/2021 | 571.00p | 577.00p | 561.71p | 568.00p | 506668 |
19/08/2021 | 589.00p | 589.00p | 569.00p | 573.00p | 693722 |
18/08/2021 | 596.00p | 596.00p | 590.00p | 594.00p | 467562 |
17/08/2021 | 601.00p | 607.00p | 596.65p | 600.00p | 693135 |
16/08/2021 | 614.00p | 614.00p | 602.18p | 605.00p | 330919 |
13/08/2021 | 612.00p | 620.00p | 612.00p | 613.00p | 154522 |
12/08/2021 | 620.00p | 620.00p | 613.00p | 613.00p | 179862 |
11/08/2021 | 611.00p | 620.00p | 605.19p | 620.00p | 315000 |
10/08/2021 | 601.00p | 612.00p | 601.00p | 612.00p | 232257 |
09/08/2021 | 614.00p | 614.00p | 601.00p | 602.00p | 754349 |
06/08/2021 | 615.00p | 629.00p | 605.79p | 607.00p | 369338 |
05/08/2021 | 625.00p | 627.00p | 611.92p | 617.00p | 363312 |
04/08/2021 | 627.00p | 631.00p | 625.00p | 625.00p | 225722 |
03/08/2021 | 621.00p | 627.00p | 615.00p | 627.00p | 230856 |
02/08/2021 | 618.00p | 629.00p | 618.00p | 621.00p | 166264 |
30/07/2021 | 624.00p | 626.63p | 615.00p | 615.00p | 276980 |
29/07/2021 | 616.00p | 627.96p | 613.63p | 622.00p | 271758 |
28/07/2021 | 611.00p | 613.68p | 608.18p | 611.00p | 263993 |
27/07/2021 | 617.00p | 617.00p | 608.00p | 608.00p | 238122 |
26/07/2021 | 602.00p | 617.00p | 597.64p | 617.00p | 372815 |
23/07/2021 | 601.00p | 607.00p | 599.00p | 599.00p | 289571 |
22/07/2021 | 600.00p | 605.00p | 595.00p | 598.00p | 428649 |
21/07/2021 | 583.00p | 598.00p | 581.85p | 598.00p | 396462 |
20/07/2021 | 582.00p | 587.00p | 575.74p | 581.00p | 452253 |
19/07/2021 | 603.00p | 603.00p | 576.00p | 576.00p | 556609 |
16/07/2021 | 613.00p | 616.90p | 601.00p | 601.00p | 433535 |
15/07/2021 | 624.00p | 624.00p | 613.00p | 614.00p | 326677 |
14/07/2021 | 617.00p | 623.00p | 613.00p | 620.00p | 152158 |
13/07/2021 | 620.00p | 623.00p | 612.40p | 615.00p | 213267 |
12/07/2021 | 619.00p | 620.00p | 610.60p | 615.00p | 241568 |
09/07/2021 | 607.00p | 617.00p | 601.04p | 615.00p | 416318 |
08/07/2021 | 620.00p | 620.00p | 601.00p | 602.00p | 400965 |
07/07/2021 | 618.00p | 622.00p | 611.06p | 619.00p | 196008 |
06/07/2021 | 628.00p | 628.00p | 608.00p | 608.00p | 346584 |
05/07/2021 | 625.00p | 628.00p | 617.79p | 624.00p | 425523 |
02/07/2021 | 623.00p | 625.00p | 619.00p | 619.00p | 243112 |
01/07/2021 | 610.00p | 624.00p | 606.00p | 620.00p | 795881 |
30/06/2021 | 608.00p | 612.00p | 601.07p | 608.00p | 707175 |
29/06/2021 | 609.00p | 609.00p | 599.00p | 607.00p | 387777 |
28/06/2021 | 607.00p | 607.00p | 599.00p | 599.00p | 322024 |
25/06/2021 | 598.00p | 608.00p | 593.75p | 608.00p | 360544 |
24/06/2021 | 605.00p | 605.00p | 593.00p | 595.00p | 439673 |
23/06/2021 | 589.00p | 606.00p | 581.00p | 593.00p | 452864 |
22/06/2021 | 584.00p | 590.00p | 573.47p | 588.00p | 685496 |
21/06/2021 | 580.00p | 587.00p | 561.00p | 579.00p | 1012862 |
18/06/2021 | 585.00p | 594.00p | 582.00p | 585.00p | 788275 |
17/06/2021 | 605.00p | 605.00p | 582.00p | 590.00p | 1100498 |
16/06/2021 | 632.00p | 635.00p | 581.10p | 605.00p | 1527814 |
15/06/2021 | 651.00p | 651.00p | 599.00p | 626.00p | 859060 |
14/06/2021 | 651.00p | 659.00p | 643.00p | 643.00p | 447895 |
11/06/2021 | 653.00p | 656.00p | 646.82p | 648.00p | 688658 |
10/06/2021 | 644.00p | 644.12p | 637.16p | 640.00p | 228547 |
09/06/2021 | 650.00p | 650.00p | 638.00p | 640.00p | 388461 |
08/06/2021 | 644.00p | 652.00p | 641.00p | 642.00p | 293966 |
07/06/2021 | 651.00p | 661.00p | 646.00p | 648.00p | 397838 |
04/06/2021 | 644.00p | 654.00p | 644.00p | 652.00p | 296129 |
03/06/2021 | 660.00p | 667.70p | 645.00p | 647.00p | 379259 |
02/06/2021 | 665.00p | 668.00p | 658.00p | 662.00p | 601331 |
01/06/2021 | 659.00p | 666.00p | 653.07p | 660.00p | 1286958 |
31/05/2021 | 640.00p | 651.00p | 639.11p | 648.00p | 577225 |
28/05/2021 | 640.00p | 651.00p | 639.10p | 648.00p | 577225 |
27/05/2021 | 643.00p | 648.00p | 637.77p | 643.00p | 1344864 |
26/05/2021 | 640.00p | 656.00p | 635.00p | 638.00p | 652215 |
25/05/2021 | 651.00p | 653.00p | 638.00p | 638.00p | 640101 |
24/05/2021 | 663.00p | 663.00p | 638.00p | 644.00p | 1062809 |
21/05/2021 | 655.00p | 663.41p | 643.00p | 648.00p | 483435 |
20/05/2021 | 660.00p | 660.00p | 642.00p | 646.00p | 484041 |
19/05/2021 | 659.00p | 665.00p | 647.10p | 650.00p | 489196 |
18/05/2021 | 676.00p | 686.31p | 671.00p | 671.00p | 830390 |
17/05/2021 | 658.00p | 671.00p | 654.15p | 669.00p | 452392 |
14/05/2021 | 662.00p | 670.00p | 651.00p | 652.00p | 979706 |
13/05/2021 | 664.00p | 673.00p | 648.00p | 660.00p | 1146578 |
12/05/2021 | 683.00p | 687.00p | 674.23p | 675.00p | 1399807 |
11/05/2021 | 681.00p | 681.00p | 661.75p | 672.00p | 1466746 |
10/05/2021 | 676.00p | 699.21p | 676.00p | 691.00p | 2268254 |
07/05/2021 | 664.00p | 678.00p | 661.60p | 676.00p | 1618782 |
06/05/2021 | 645.00p | 659.00p | 645.00p | 659.00p | 1524535 |
05/05/2021 | 645.00p | 646.40p | 638.00p | 643.00p | 1791013 |
04/05/2021 | 647.00p | 649.00p | 632.00p | 632.00p | 1433075 |
03/05/2021 | 636.00p | 636.00p | 625.00p | 632.00p | 502192 |
30/04/2021 | 636.00p | 636.00p | 625.00p | 632.00p | 502192 |
29/04/2021 | 638.00p | 642.00p | 626.07p | 628.00p | 929546 |
28/04/2021 | 637.00p | 637.00p | 629.00p | 629.00p | 470401 |
27/04/2021 | 638.00p | 643.00p | 629.00p | 632.00p | 949411 |
26/04/2021 | 623.00p | 635.00p | 621.84p | 633.00p | 441633 |
23/04/2021 | 625.00p | 627.00p | 617.50p | 625.00p | 437698 |
22/04/2021 | 620.00p | 629.78p | 619.52p | 624.00p | 600694 |
21/04/2021 | 620.00p | 621.00p | 612.50p | 620.00p | 507530 |
20/04/2021 | 622.00p | 632.03p | 614.00p | 614.00p | 481058 |
19/04/2021 | 634.00p | 663.50p | 627.00p | 630.00p | 959822 |
16/04/2021 | 625.00p | 634.00p | 618.72p | 634.00p | 595149 |
15/04/2021 | 613.00p | 624.00p | 612.63p | 622.00p | 1002442 |
14/04/2021 | 605.00p | 613.00p | 599.97p | 613.00p | 1067059 |
13/04/2021 | 599.00p | 604.00p | 594.00p | 600.00p | 442826 |
12/04/2021 | 620.00p | 620.00p | 600.00p | 602.00p | 723359 |
09/04/2021 | 610.00p | 617.80p | 605.00p | 608.00p | 495182 |
08/04/2021 | 604.00p | 610.00p | 601.36p | 610.00p | 726667 |
07/04/2021 | 599.00p | 605.64p | 596.46p | 603.00p | 858652 |
06/04/2021 | 571.00p | 600.00p | 571.00p | 600.00p | 847660 |
02/04/2021 | 570.00p | 579.37p | 570.00p | 572.00p | 406474 |
01/04/2021 | 570.00p | 579.37p | 570.00p | 572.00p | 707409 |
31/03/2021 | 578.00p | 578.38p | 571.00p | 574.00p | 385512 |
30/03/2021 | 574.00p | 574.00p | 567.00p | 571.00p | 268632 |
*Close Price adjusted for both dividends and splits