Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 548.00p | 550.00p | 527.00p | 550.00p | 3430 |
21/12/2021 | 520.00p | 548.32p | 520.00p | 535.00p | 10066 |
20/12/2021 | 522.00p | 550.00p | 515.48p | 524.00p | 8521 |
17/12/2021 | 536.00p | 541.86p | 522.00p | 522.00p | 14557 |
16/12/2021 | 540.00p | 550.00p | 526.60p | 530.00p | 22971 |
15/12/2021 | 536.00p | 540.00p | 512.00p | 540.00p | 21733 |
14/12/2021 | 502.00p | 530.00p | 482.80p | 530.00p | 90640 |
13/12/2021 | 600.00p | 600.00p | 562.00p | 600.00p | 11731 |
10/12/2021 | 570.00p | 600.00p | 567.94p | 600.00p | 3734 |
09/12/2021 | 600.00p | 596.05p | 569.56p | 580.00p | 16461 |
08/12/2021 | 600.00p | 600.00p | 569.56p | 600.00p | 2553 |
07/12/2021 | 580.00p | 595.00p | 574.00p | 580.00p | 10510 |
06/12/2021 | 566.00p | 596.20p | 560.45p | 580.00p | 11487 |
03/12/2021 | 580.00p | 598.00p | 572.27p | 580.00p | 9398 |
02/12/2021 | 600.00p | 600.00p | 572.76p | 600.00p | 3582 |
01/12/2021 | 598.00p | 600.00p | 572.00p | 600.00p | 9922 |
30/11/2021 | 574.00p | 600.00p | 571.40p | 600.00p | 8113 |
29/11/2021 | 598.00p | 600.00p | 562.00p | 588.00p | 7918 |
26/11/2021 | 594.00p | 594.14p | 561.38p | 585.00p | 10159 |
25/11/2021 | 594.00p | 605.20p | 594.00p | 594.00p | 65 |
24/11/2021 | 600.00p | 614.00p | 594.00p | 594.00p | 13136 |
23/11/2021 | 604.00p | 614.47p | 600.00p | 600.00p | 12452 |
22/11/2021 | 630.00p | 630.00p | 606.00p | 630.00p | 4714 |
19/11/2021 | 630.00p | 630.00p | 596.00p | 620.00p | 13300 |
18/11/2021 | 602.00p | 614.00p | 602.00p | 614.00p | 12902 |
17/11/2021 | 616.00p | 620.00p | 596.44p | 598.00p | 23765 |
16/11/2021 | 600.00p | 600.00p | 591.74p | 600.00p | 3191 |
15/11/2021 | 598.00p | 600.00p | 591.74p | 600.00p | 4805 |
12/11/2021 | 602.00p | 610.00p | 593.80p | 598.00p | 18933 |
11/11/2021 | 620.00p | 622.00p | 594.80p | 622.00p | 3087 |
10/11/2021 | 620.00p | 620.00p | 593.20p | 620.00p | 4425 |
09/11/2021 | 620.00p | 620.00p | 591.00p | 620.00p | 11539 |
08/11/2021 | 586.00p | 620.00p | 586.00p | 610.00p | 8787 |
05/11/2021 | 592.00p | 611.86p | 591.00p | 592.00p | 32302 |
04/11/2021 | 600.00p | 614.00p | 586.00p | 614.00p | 77482 |
03/11/2021 | 584.00p | 591.00p | 577.00p | 584.00p | 10231 |
02/11/2021 | 570.00p | 590.00p | 570.00p | 590.00p | 9429 |
01/11/2021 | 590.00p | 590.00p | 570.00p | 590.00p | 3415 |
29/10/2021 | 574.00p | 586.36p | 566.73p | 574.00p | 6110 |
28/10/2021 | 578.00p | 585.41p | 577.40p | 578.00p | 821 |
27/10/2021 | 590.00p | 596.00p | 559.39p | 596.00p | 5798 |
26/10/2021 | 564.00p | 590.00p | 564.00p | 570.00p | 24738 |
25/10/2021 | 566.00p | 590.00p | 557.39p | 568.00p | 6139 |
22/10/2021 | 588.00p | 618.00p | 556.60p | 583.00p | 28399 |
21/10/2021 | 602.00p | 618.00p | 589.20p | 604.00p | 126475 |
20/10/2021 | 602.00p | 609.00p | 580.00p | 600.00p | 7824 |
19/10/2021 | 600.00p | 618.00p | 587.67p | 608.00p | 12729 |
18/10/2021 | 610.00p | 610.00p | 572.17p | 591.00p | 40443 |
15/10/2021 | 582.00p | 600.00p | 552.00p | 587.00p | 32505 |
14/10/2021 | 582.00p | 582.00p | 565.59p | 577.00p | 9934 |
13/10/2021 | 558.00p | 572.00p | 558.00p | 572.00p | 13369 |
12/10/2021 | 568.00p | 582.00p | 565.31p | 572.00p | 34055 |
11/10/2021 | 568.00p | 582.00p | 550.00p | 570.00p | 37776 |
08/10/2021 | 568.00p | 568.00p | 544.00p | 558.00p | 11531 |
07/10/2021 | 568.00p | 568.00p | 540.00p | 554.00p | 8830 |
06/10/2021 | 588.00p | 588.00p | 550.00p | 555.00p | 10543 |
05/10/2021 | 558.00p | 575.89p | 551.00p | 559.00p | 14968 |
04/10/2021 | 558.00p | 582.00p | 570.00p | 574.00p | 8873 |
01/10/2021 | 558.00p | 600.00p | 558.00p | 574.00p | 8183 |
30/09/2021 | 600.00p | 600.00p | 556.00p | 556.00p | 9101 |
29/09/2021 | 592.00p | 600.00p | 562.00p | 581.00p | 23604 |
28/09/2021 | 578.00p | 590.00p | 562.00p | 573.00p | 17934 |
27/09/2021 | 578.00p | 596.00p | 550.00p | 579.00p | 16021 |
24/09/2021 | 550.00p | 578.00p | 550.19p | 555.00p | 3620 |
23/09/2021 | 550.00p | 575.00p | 541.00p | 541.00p | 17301 |
22/09/2021 | 550.00p | 578.00p | 545.00p | 555.00p | 3449 |
21/09/2021 | 550.00p | 564.40p | 540.00p | 550.00p | 287124 |
20/09/2021 | 550.00p | 568.00p | 533.80p | 550.00p | 7967 |
17/09/2021 | 562.00p | 596.00p | 560.00p | 578.00p | 1841 |
16/09/2021 | 560.00p | 590.00p | 566.25p | 579.00p | 6166 |
15/09/2021 | 560.00p | 588.00p | 560.00p | 560.00p | 2257 |
14/09/2021 | 562.00p | 596.00p | 552.00p | 574.00p | 91870 |
13/09/2021 | 570.00p | 590.00p | 552.00p | 575.00p | 275834 |
10/09/2021 | 580.00p | 580.00p | 565.81p | 566.00p | 11660 |
09/09/2021 | 570.00p | 580.00p | 565.00p | 566.00p | 18198 |
08/09/2021 | 570.00p | 580.00p | 552.00p | 580.00p | 16380 |
07/09/2021 | 552.00p | 568.11p | 546.00p | 568.00p | 12180 |
06/09/2021 | 566.00p | 570.00p | 552.00p | 563.00p | 12494 |
03/09/2021 | 560.00p | 570.00p | 551.00p | 551.00p | 6532 |
02/09/2021 | 560.00p | 570.00p | 550.88p | 551.00p | 5424 |
01/09/2021 | 560.00p | 560.00p | 544.86p | 546.00p | 4794 |
31/08/2021 | 538.00p | 557.20p | 537.79p | 546.00p | 7221 |
27/08/2021 | 560.00p | 560.00p | 540.00p | 551.00p | 3194 |
26/08/2021 | 548.00p | 558.00p | 538.00p | 553.00p | 4271 |
25/08/2021 | 548.00p | 560.00p | 537.40p | 548.00p | 7834 |
24/08/2021 | 546.00p | 548.00p | 540.00p | 547.00p | 10684 |
23/08/2021 | 546.00p | 546.00p | 534.33p | 540.00p | 3843 |
20/08/2021 | 546.00p | 546.00p | 522.00p | 537.00p | 3235 |
19/08/2021 | 520.00p | 546.00p | 520.00p | 531.00p | 25177 |
18/08/2021 | 538.00p | 545.20p | 531.79p | 534.00p | 23012 |
17/08/2021 | 536.00p | 546.00p | 532.00p | 537.00p | 117977 |
16/08/2021 | 558.00p | 558.00p | 510.00p | 530.00p | 378426 |
13/08/2021 | 578.00p | 578.00p | 530.00p | 539.00p | 34988 |
12/08/2021 | 550.00p | 568.20p | 550.00p | 555.00p | 14418 |
11/08/2021 | 578.00p | 568.00p | 550.00p | 564.00p | 9365 |
10/08/2021 | 578.00p | 578.00p | 552.80p | 564.00p | 18096 |
09/08/2021 | 578.00p | 588.00p | 554.00p | 554.00p | 30473 |
06/08/2021 | 588.00p | 608.00p | 543.26p | 583.00p | 102058 |
05/08/2021 | 608.00p | 608.00p | 576.00p | 587.00p | 15796 |
04/08/2021 | 580.00p | 609.16p | 580.00p | 600.00p | 27712 |
03/08/2021 | 582.00p | 619.30p | 578.00p | 596.00p | 32585 |
02/08/2021 | 570.00p | 606.78p | 570.00p | 590.00p | 33161 |
30/07/2021 | 566.00p | 596.00p | 562.85p | 583.00p | 29633 |
29/07/2021 | 550.00p | 596.00p | 538.55p | 579.00p | 21721 |
28/07/2021 | 510.00p | 544.20p | 505.00p | 540.00p | 60126 |
27/07/2021 | 508.00p | 518.00p | 490.00p | 512.00p | 49960 |
26/07/2021 | 504.00p | 506.70p | 494.00p | 494.00p | 15965 |
23/07/2021 | 510.00p | 526.00p | 502.00p | 505.00p | 21369 |
22/07/2021 | 500.00p | 514.74p | 500.00p | 505.00p | 54111 |
21/07/2021 | 510.00p | 526.00p | 481.00p | 507.00p | 33525 |
20/07/2021 | 512.00p | 528.00p | 496.00p | 503.00p | 31311 |
19/07/2021 | 540.00p | 558.00p | 510.00p | 521.00p | 33258 |
16/07/2021 | 564.00p | 577.15p | 548.00p | 552.00p | 11733 |
15/07/2021 | 584.00p | 598.00p | 564.00p | 581.00p | 5720 |
14/07/2021 | 584.00p | 600.00p | 564.00p | 575.00p | 16376 |
13/07/2021 | 598.00p | 598.00p | 565.00p | 583.00p | 107162 |
12/07/2021 | 598.00p | 600.00p | 569.58p | 583.00p | 7468 |
09/07/2021 | 600.00p | 598.00p | 572.00p | 588.00p | 5009 |
08/07/2021 | 600.00p | 600.00p | 578.00p | 591.00p | 10587 |
07/07/2021 | 594.00p | 598.00p | 573.37p | 593.00p | 5805 |
06/07/2021 | 562.00p | 575.00p | 552.00p | 575.00p | 13390 |
05/07/2021 | 566.00p | 588.00p | 555.70p | 574.00p | 11401 |
02/07/2021 | 566.00p | 586.00p | 552.00p | 570.00p | 15549 |
01/07/2021 | 590.00p | 598.00p | 552.00p | 552.00p | 26918 |
30/06/2021 | 582.00p | 590.00p | 561.26p | 566.00p | 11995 |
29/06/2021 | 566.00p | 590.65p | 566.00p | 584.00p | 15067 |
28/06/2021 | 566.00p | 594.02p | 564.00p | 587.00p | 16509 |
25/06/2021 | 580.00p | 604.00p | 566.00p | 588.00p | 9320 |
24/06/2021 | 588.00p | 602.74p | 580.00p | 592.00p | 8076 |
23/06/2021 | 588.00p | 604.00p | 566.00p | 591.00p | 15054 |
22/06/2021 | 596.00p | 608.00p | 574.80p | 577.00p | 18513 |
21/06/2021 | 580.00p | 614.00p | 580.00p | 597.00p | 11789 |
18/06/2021 | 592.00p | 618.00p | 597.93p | 604.00p | 11856 |
17/06/2021 | 592.00p | 628.00p | 592.00p | 608.00p | 15288 |
16/06/2021 | 598.00p | 620.00p | 592.90p | 610.00p | 11747 |
15/06/2021 | 598.00p | 628.00p | 595.17p | 597.00p | 21518 |
14/06/2021 | 628.00p | 628.00p | 592.36p | 598.00p | 7122 |
11/06/2021 | 618.00p | 621.20p | 596.55p | 614.00p | 7876 |
10/06/2021 | 610.00p | 616.00p | 595.00p | 603.00p | 11281 |
09/06/2021 | 600.00p | 628.00p | 592.00p | 615.00p | 146582 |
08/06/2021 | 600.00p | 610.00p | 590.00p | 592.00p | 18703 |
07/06/2021 | 638.00p | 638.00p | 600.00p | 620.00p | 13299 |
04/06/2021 | 600.00p | 638.00p | 600.00p | 621.00p | 9287 |
03/06/2021 | 600.00p | 620.08p | 592.00p | 600.00p | 9441 |
02/06/2021 | 602.00p | 638.00p | 600.00p | 619.00p | 26558 |
01/06/2021 | 602.00p | 638.00p | 600.00p | 619.00p | 11834 |
28/05/2021 | 612.00p | 640.00p | 600.00p | 600.00p | 21336 |
27/05/2021 | 618.00p | 640.00p | 602.00p | 620.00p | 9176 |
26/05/2021 | 626.00p | 668.00p | 588.00p | 628.00p | 89029 |
25/05/2021 | 668.00p | 670.00p | 636.00p | 670.00p | 13680 |
24/05/2021 | 668.00p | 664.20p | 638.00p | 649.00p | 1124 |
21/05/2021 | 668.00p | 668.00p | 638.00p | 649.00p | 2514 |
20/05/2021 | 668.00p | 670.00p | 638.00p | 652.00p | 9062 |
19/05/2021 | 668.00p | 668.00p | 632.00p | 651.00p | 7100 |
18/05/2021 | 668.00p | 668.00p | 644.76p | 659.00p | 98410 |
17/05/2021 | 668.00p | 670.00p | 640.00p | 670.00p | 1787 |
14/05/2021 | 668.00p | 670.68p | 637.60p | 656.00p | 7077 |
13/05/2021 | 646.00p | 676.00p | 646.00p | 652.00p | 3675 |
12/05/2021 | 652.00p | 680.00p | 650.00p | 659.00p | 6489 |
11/05/2021 | 682.00p | 682.00p | 650.00p | 678.00p | 10281 |
10/05/2021 | 658.00p | 677.19p | 646.55p | 665.00p | 26075 |
07/05/2021 | 656.00p | 658.00p | 646.25p | 654.00p | 10109 |
06/05/2021 | 642.00p | 657.47p | 642.00p | 648.00p | 21352 |
05/05/2021 | 650.00p | 654.10p | 632.00p | 640.00p | 38016 |
04/05/2021 | 620.00p | 658.00p | 620.00p | 645.00p | 11087 |
30/04/2021 | 658.00p | 658.00p | 635.77p | 642.00p | 9031 |
29/04/2021 | 626.00p | 655.00p | 626.00p | 642.00p | 21507 |
28/04/2021 | 612.00p | 650.00p | 612.00p | 620.00p | 80776 |
27/04/2021 | 610.00p | 649.00p | 610.00p | 634.00p | 10186 |
26/04/2021 | 630.00p | 646.00p | 596.00p | 629.00p | 23658 |
23/04/2021 | 630.00p | 630.00p | 610.00p | 621.00p | 4809 |
22/04/2021 | 618.00p | 630.00p | 610.00p | 618.00p | 21299 |
21/04/2021 | 630.00p | 630.00p | 596.00p | 619.00p | 18757 |
20/04/2021 | 600.00p | 625.50p | 600.00p | 617.00p | 18742 |
19/04/2021 | 620.00p | 626.70p | 610.50p | 614.00p | 16379 |
16/04/2021 | 620.00p | 624.16p | 606.00p | 614.00p | 6825 |
15/04/2021 | 630.00p | 630.00p | 608.00p | 618.00p | 9121 |
14/04/2021 | 630.00p | 630.00p | 606.00p | 621.00p | 20755 |
13/04/2021 | 620.00p | 624.69p | 605.16p | 619.00p | 30695 |
12/04/2021 | 618.00p | 628.00p | 608.00p | 616.00p | 42070 |
09/04/2021 | 628.00p | 628.00p | 606.48p | 620.00p | 8351 |
08/04/2021 | 614.00p | 627.53p | 604.48p | 610.00p | 14632 |
07/04/2021 | 630.00p | 630.00p | 600.00p | 611.00p | 11794 |
06/04/2021 | 630.00p | 630.00p | 604.00p | 619.00p | 24348 |
01/04/2021 | 630.00p | 630.00p | 602.00p | 615.00p | 38096 |
31/03/2021 | 630.00p | 630.00p | 600.00p | 600.00p | 11764 |
30/03/2021 | 608.00p | 618.67p | 600.00p | 600.00p | 20964 |
29/03/2021 | 628.00p | 630.00p | 598.00p | 606.00p | 17586 |
26/03/2021 | 618.00p | 632.00p | 603.79p | 619.00p | 102104 |
25/03/2021 | 632.00p | 632.00p | 616.00p | 624.00p | 11889 |
24/03/2021 | 632.00p | 632.00p | 610.00p | 627.00p | 53289 |
23/03/2021 | 634.00p | 634.00p | 614.00p | 623.00p | 13743 |
22/03/2021 | 630.00p | 633.48p | 608.00p | 627.00p | 28988 |
19/03/2021 | 630.00p | 630.00p | 612.45p | 630.00p | 9140 |
18/03/2021 | 630.00p | 630.00p | 615.00p | 621.00p | 4529 |
17/03/2021 | 634.00p | 634.00p | 612.45p | 621.00p | 8092 |
16/03/2021 | 622.00p | 629.70p | 615.00p | 621.00p | 12109 |
15/03/2021 | 634.00p | 634.00p | 608.91p | 625.00p | 4971 |
12/03/2021 | 632.00p | 632.00p | 610.00p | 622.00p | 55578 |
11/03/2021 | 614.00p | 623.80p | 600.00p | 612.00p | 7127 |
*Close Price adjusted for both dividends and splits