Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 570.00p | 580.00p | 566.23p | 569.00p | 269731 |
13/10/2022 | 555.00p | 572.00p | 548.00p | 565.00p | 226249 |
12/10/2022 | 569.00p | 572.75p | 553.72p | 555.00p | 201870 |
11/10/2022 | 565.00p | 571.15p | 559.00p | 568.00p | 215737 |
10/10/2022 | 570.00p | 574.00p | 564.66p | 572.00p | 166600 |
07/10/2022 | 573.00p | 575.84p | 569.00p | 574.00p | 189558 |
06/10/2022 | 577.00p | 584.00p | 572.15p | 574.00p | 138912 |
05/10/2022 | 588.00p | 590.00p | 573.00p | 580.00p | 136860 |
04/10/2022 | 572.00p | 593.00p | 569.90p | 588.00p | 155544 |
03/10/2022 | 548.00p | 569.00p | 541.00p | 568.00p | 308105 |
30/09/2022 | 542.00p | 554.00p | 542.00p | 553.00p | 366599 |
29/09/2022 | 550.00p | 557.00p | 537.00p | 543.00p | 362832 |
28/09/2022 | 551.00p | 557.11p | 538.00p | 554.00p | 433739 |
27/09/2022 | 567.00p | 567.37p | 552.00p | 552.00p | 181652 |
26/09/2022 | 560.00p | 566.67p | 554.00p | 560.00p | 237984 |
23/09/2022 | 580.00p | 580.00p | 562.00p | 563.00p | 279141 |
22/09/2022 | 581.00p | 584.00p | 576.00p | 579.00p | 261421 |
21/09/2022 | 578.00p | 585.00p | 575.60p | 581.00p | 128429 |
20/09/2022 | 592.00p | 594.20p | 574.00p | 574.00p | 154160 |
16/09/2022 | 586.00p | 592.00p | 582.40p | 587.00p | 359227 |
15/09/2022 | 592.00p | 593.00p | 583.18p | 593.00p | 244623 |
14/09/2022 | 599.00p | 599.80p | 584.00p | 584.00p | 131226 |
13/09/2022 | 612.00p | 613.00p | 597.00p | 598.00p | 316034 |
12/09/2022 | 601.00p | 610.00p | 598.00p | 608.00p | 328892 |
09/09/2022 | 582.00p | 599.00p | 582.00p | 598.00p | 295114 |
08/09/2022 | 587.00p | 588.00p | 574.24p | 585.00p | 403339 |
07/09/2022 | 586.00p | 586.00p | 578.00p | 580.00p | 252159 |
06/09/2022 | 580.00p | 588.60p | 578.94p | 588.00p | 605318 |
05/09/2022 | 575.00p | 580.24p | 574.20p | 578.00p | 204886 |
02/09/2022 | 578.00p | 583.80p | 574.40p | 580.00p | 515927 |
01/09/2022 | 583.00p | 585.40p | 572.80p | 573.00p | 164376 |
31/08/2022 | 595.00p | 597.00p | 583.81p | 584.00p | 187149 |
30/08/2022 | 595.00p | 600.00p | 583.09p | 594.00p | 425800 |
29/08/2022 | 606.00p | 608.00p | 594.00p | 594.00p | 168623 |
26/08/2022 | 606.00p | 608.00p | 594.00p | 594.00p | 168623 |
25/08/2022 | 607.00p | 610.75p | 601.00p | 601.00p | 218976 |
24/08/2022 | 602.00p | 608.00p | 595.23p | 603.00p | 164222 |
23/08/2022 | 611.00p | 615.92p | 604.00p | 605.00p | 222941 |
22/08/2022 | 612.00p | 615.29p | 608.00p | 611.00p | 297497 |
19/08/2022 | 616.00p | 618.00p | 613.50p | 618.00p | 145659 |
18/08/2022 | 611.00p | 618.00p | 610.75p | 618.00p | 95372 |
17/08/2022 | 616.00p | 619.00p | 610.00p | 615.00p | 268999 |
16/08/2022 | 618.00p | 621.00p | 614.00p | 621.00p | 326183 |
15/08/2022 | 614.00p | 620.00p | 612.00p | 616.00p | 186409 |
12/08/2022 | 614.00p | 618.00p | 611.00p | 615.00p | 162737 |
11/08/2022 | 623.00p | 624.00p | 615.80p | 617.00p | 168725 |
10/08/2022 | 616.00p | 620.00p | 613.75p | 620.00p | 108480 |
09/08/2022 | 621.00p | 621.00p | 612.00p | 612.00p | 106556 |
08/08/2022 | 616.00p | 620.00p | 614.00p | 619.00p | 544133 |
05/08/2022 | 616.00p | 619.00p | 610.00p | 614.00p | 200199 |
04/08/2022 | 616.00p | 620.00p | 614.00p | 615.00p | 187312 |
03/08/2022 | 613.00p | 617.00p | 609.75p | 617.00p | 210855 |
02/08/2022 | 612.00p | 618.50p | 611.00p | 614.00p | 657009 |
01/08/2022 | 622.00p | 624.99p | 613.75p | 620.00p | 318253 |
29/07/2022 | 618.00p | 623.00p | 615.63p | 619.00p | 392816 |
28/07/2022 | 616.00p | 616.00p | 607.00p | 613.00p | 92434 |
27/07/2022 | 614.00p | 618.00p | 611.71p | 612.00p | 114168 |
26/07/2022 | 611.00p | 618.00p | 606.00p | 612.00p | 149848 |
25/07/2022 | 606.00p | 614.00p | 605.00p | 614.00p | 241657 |
22/07/2022 | 612.00p | 615.00p | 607.00p | 612.00p | 335418 |
21/07/2022 | 603.00p | 612.00p | 600.00p | 612.00p | 144776 |
20/07/2022 | 610.00p | 614.00p | 601.00p | 605.00p | 156937 |
19/07/2022 | 584.00p | 609.00p | 584.00p | 605.00p | 103272 |
18/07/2022 | 584.00p | 598.78p | 589.00p | 589.00p | 85372 |
15/07/2022 | 584.00p | 592.00p | 583.00p | 590.00p | 197185 |
14/07/2022 | 584.00p | 589.00p | 575.00p | 580.00p | 228585 |
13/07/2022 | 587.00p | 590.70p | 582.00p | 587.00p | 169615 |
12/07/2022 | 593.00p | 595.40p | 586.00p | 593.00p | 90492 |
11/07/2022 | 584.00p | 594.00p | 581.60p | 590.00p | 160994 |
08/07/2022 | 589.00p | 597.00p | 585.00p | 594.00p | 165455 |
07/07/2022 | 593.00p | 596.60p | 589.00p | 592.00p | 182033 |
06/07/2022 | 584.00p | 593.40p | 579.00p | 589.00p | 250107 |
05/07/2022 | 593.00p | 596.00p | 575.33p | 578.00p | 232530 |
04/07/2022 | 597.00p | 601.44p | 592.00p | 593.00p | 115845 |
01/07/2022 | 590.00p | 599.00p | 584.75p | 590.00p | 376948 |
30/06/2022 | 603.00p | 603.00p | 588.00p | 597.00p | 149613 |
29/06/2022 | 607.00p | 613.00p | 606.00p | 610.00p | 240989 |
28/06/2022 | 616.00p | 621.00p | 613.40p | 614.00p | 141194 |
27/06/2022 | 610.00p | 619.00p | 609.00p | 610.00p | 258318 |
24/06/2022 | 592.00p | 610.00p | 591.00p | 610.00p | 97200 |
23/06/2022 | 594.00p | 601.25p | 587.00p | 590.00p | 211632 |
22/06/2022 | 595.00p | 604.00p | 593.75p | 596.00p | 182817 |
21/06/2022 | 606.00p | 613.00p | 602.42p | 604.00p | 151037 |
20/06/2022 | 591.00p | 607.00p | 591.00p | 607.00p | 157125 |
17/06/2022 | 598.00p | 608.00p | 590.00p | 597.00p | 299424 |
16/06/2022 | 610.00p | 614.81p | 588.00p | 594.00p | 485761 |
15/06/2022 | 610.00p | 617.60p | 604.00p | 613.00p | 274595 |
14/06/2022 | 607.00p | 609.00p | 595.00p | 602.00p | 305006 |
13/06/2022 | 606.00p | 607.60p | 597.00p | 603.00p | 256172 |
10/06/2022 | 629.00p | 633.91p | 610.00p | 610.00p | 193813 |
09/06/2022 | 637.00p | 641.00p | 629.00p | 629.00p | 237533 |
08/06/2022 | 647.00p | 648.25p | 641.00p | 644.00p | 119265 |
07/06/2022 | 643.00p | 652.00p | 640.00p | 644.00p | 267049 |
06/06/2022 | 645.00p | 648.60p | 641.00p | 645.00p | 135658 |
03/06/2022 | 641.00p | 645.40p | 635.00p | 640.00p | 176102 |
02/06/2022 | 641.00p | 645.40p | 635.00p | 640.00p | 176102 |
01/06/2022 | 641.00p | 645.40p | 635.00p | 640.00p | 176102 |
31/05/2022 | 640.00p | 643.00p | 633.00p | 642.00p | 213968 |
27/05/2022 | 632.00p | 640.00p | 632.00p | 637.00p | 186038 |
26/05/2022 | 627.00p | 636.50p | 624.00p | 634.00p | 159377 |
25/05/2022 | 622.00p | 629.44p | 621.82p | 626.00p | 112611 |
24/05/2022 | 618.00p | 626.38p | 616.00p | 626.00p | 339797 |
23/05/2022 | 604.00p | 624.00p | 604.00p | 621.00p | 212661 |
20/05/2022 | 603.00p | 614.96p | 603.00p | 607.00p | 158516 |
19/05/2022 | 610.00p | 610.00p | 591.00p | 599.00p | 319472 |
18/05/2022 | 617.00p | 625.92p | 611.00p | 613.00p | 241786 |
17/05/2022 | 614.00p | 622.00p | 611.45p | 622.00p | 307672 |
16/05/2022 | 609.00p | 614.00p | 604.00p | 608.00p | 144442 |
13/05/2022 | 602.00p | 610.00p | 601.80p | 609.00p | 186222 |
12/05/2022 | 598.00p | 600.20p | 589.00p | 596.00p | 135922 |
11/05/2022 | 609.00p | 609.00p | 601.80p | 604.00p | 172675 |
10/05/2022 | 608.00p | 609.00p | 599.25p | 601.00p | 210636 |
09/05/2022 | 608.00p | 616.00p | 597.20p | 598.00p | 178562 |
06/05/2022 | 618.00p | 621.37p | 609.95p | 614.00p | 268632 |
05/05/2022 | 633.00p | 634.20p | 621.00p | 622.00p | 299457 |
04/05/2022 | 634.00p | 634.00p | 622.17p | 630.00p | 335235 |
03/05/2022 | 630.00p | 634.00p | 627.34p | 630.00p | 831001 |
29/04/2022 | 630.00p | 633.00p | 626.50p | 633.00p | 591167 |
28/04/2022 | 627.00p | 628.50p | 622.00p | 626.00p | 553628 |
27/04/2022 | 630.00p | 630.00p | 616.00p | 623.00p | 422979 |
26/04/2022 | 635.00p | 636.44p | 622.00p | 623.00p | 267713 |
25/04/2022 | 630.00p | 631.00p | 622.00p | 626.00p | 176383 |
22/04/2022 | 643.00p | 647.67p | 638.00p | 638.00p | 212416 |
21/04/2022 | 649.00p | 650.26p | 646.00p | 646.00p | 162492 |
20/04/2022 | 644.00p | 650.00p | 643.48p | 650.00p | 260157 |
19/04/2022 | 646.00p | 650.00p | 642.84p | 643.00p | 210880 |
18/04/2022 | 642.00p | 650.00p | 640.44p | 649.00p | 131574 |
15/04/2022 | 642.00p | 650.00p | 640.44p | 649.00p | 131574 |
14/04/2022 | 642.00p | 650.00p | 640.44p | 649.00p | 131574 |
13/04/2022 | 642.00p | 644.00p | 640.00p | 644.00p | 99066 |
12/04/2022 | 640.00p | 645.00p | 636.84p | 644.00p | 199450 |
11/04/2022 | 641.00p | 646.00p | 640.00p | 642.00p | 237784 |
08/04/2022 | 639.00p | 645.00p | 637.00p | 643.00p | 189866 |
07/04/2022 | 636.00p | 640.96p | 632.00p | 635.00p | 189746 |
06/04/2022 | 640.00p | 640.89p | 632.00p | 638.00p | 420342 |
05/04/2022 | 639.00p | 640.00p | 630.00p | 638.00p | 329092 |
04/04/2022 | 639.00p | 647.00p | 632.30p | 641.00p | 302565 |
01/04/2022 | 635.00p | 641.00p | 634.40p | 636.00p | 378856 |
31/03/2022 | 638.00p | 640.67p | 633.42p | 634.00p | 296773 |
30/03/2022 | 639.00p | 640.20p | 634.00p | 640.00p | 299556 |
29/03/2022 | 636.00p | 645.00p | 634.30p | 641.00p | 374473 |
28/03/2022 | 634.00p | 639.00p | 631.30p | 638.00p | 314808 |
25/03/2022 | 630.00p | 636.00p | 629.89p | 634.00p | 200865 |
24/03/2022 | 637.00p | 637.00p | 629.23p | 633.00p | 142142 |
23/03/2022 | 638.00p | 639.00p | 630.33p | 636.00p | 286617 |
22/03/2022 | 637.00p | 639.00p | 629.43p | 638.00p | 468357 |
21/03/2022 | 629.00p | 636.00p | 628.00p | 635.00p | 188499 |
18/03/2022 | 630.00p | 632.00p | 623.00p | 629.00p | 224733 |
17/03/2022 | 633.00p | 633.00p | 623.45p | 627.00p | 201567 |
16/03/2022 | 622.00p | 631.00p | 622.00p | 629.00p | 472445 |
15/03/2022 | 611.00p | 615.46p | 607.74p | 615.00p | 101747 |
14/03/2022 | 613.00p | 618.00p | 610.11p | 618.00p | 149634 |
11/03/2022 | 609.00p | 616.00p | 603.00p | 610.00p | 274335 |
10/03/2022 | 605.00p | 608.00p | 595.00p | 595.00p | 175181 |
09/03/2022 | 590.00p | 604.00p | 590.00p | 603.00p | 234987 |
08/03/2022 | 573.00p | 588.00p | 568.13p | 585.00p | 234487 |
07/03/2022 | 571.00p | 586.00p | 547.04p | 580.00p | 586818 |
04/03/2022 | 604.00p | 604.00p | 578.00p | 584.00p | 418644 |
03/03/2022 | 629.00p | 629.00p | 603.00p | 608.00p | 328830 |
02/03/2022 | 615.00p | 627.00p | 615.00p | 627.00p | 325413 |
01/03/2022 | 622.00p | 628.95p | 613.00p | 613.00p | 268512 |
28/02/2022 | 617.00p | 629.00p | 611.20p | 623.00p | 281418 |
25/02/2022 | 604.00p | 624.00p | 604.00p | 621.00p | 311561 |
24/02/2022 | 595.00p | 606.00p | 591.00p | 598.00p | 509731 |
23/02/2022 | 623.00p | 626.50p | 613.00p | 613.00p | 220228 |
22/02/2022 | 615.00p | 628.00p | 611.00p | 617.00p | 253865 |
21/02/2022 | 634.00p | 639.53p | 623.00p | 626.00p | 336721 |
18/02/2022 | 634.00p | 639.26p | 625.00p | 635.00p | 557934 |
17/02/2022 | 639.00p | 645.52p | 631.00p | 636.00p | 265756 |
16/02/2022 | 643.00p | 647.21p | 640.00p | 644.00p | 179669 |
15/02/2022 | 635.00p | 647.00p | 634.42p | 646.00p | 197658 |
14/02/2022 | 641.00p | 642.00p | 629.56p | 635.00p | 276399 |
11/02/2022 | 644.00p | 650.00p | 639.79p | 650.00p | 194658 |
10/02/2022 | 651.00p | 653.60p | 647.00p | 652.00p | 207673 |
09/02/2022 | 642.00p | 649.00p | 640.96p | 646.00p | 259169 |
08/02/2022 | 638.00p | 642.00p | 631.30p | 636.00p | 134599 |
07/02/2022 | 633.00p | 637.51p | 631.14p | 636.00p | 105715 |
04/02/2022 | 643.00p | 644.48p | 630.00p | 630.00p | 157224 |
03/02/2022 | 644.00p | 644.00p | 637.00p | 637.00p | 113563 |
02/02/2022 | 649.00p | 652.00p | 646.65p | 647.00p | 156706 |
01/02/2022 | 642.00p | 649.00p | 639.56p | 646.00p | 154278 |
31/01/2022 | 641.00p | 641.00p | 632.05p | 639.00p | 278075 |
28/01/2022 | 644.00p | 644.00p | 631.00p | 631.00p | 267234 |
27/01/2022 | 631.00p | 644.93p | 628.00p | 643.00p | 199648 |
26/01/2022 | 628.00p | 641.42p | 623.50p | 635.00p | 199240 |
25/01/2022 | 620.00p | 628.04p | 615.00p | 623.00p | 454029 |
24/01/2022 | 637.00p | 638.94p | 609.00p | 614.00p | 372159 |
21/01/2022 | 641.00p | 644.00p | 630.00p | 634.00p | 221723 |
20/01/2022 | 655.00p | 655.00p | 644.54p | 647.00p | 122783 |
19/01/2022 | 641.00p | 652.00p | 641.00p | 649.00p | 183454 |
18/01/2022 | 650.00p | 655.64p | 644.22p | 647.00p | 236990 |
17/01/2022 | 649.00p | 659.00p | 649.00p | 657.00p | 223454 |
14/01/2022 | 645.00p | 650.00p | 642.00p | 650.00p | 311411 |
13/01/2022 | 642.00p | 649.00p | 640.00p | 647.00p | 156174 |
12/01/2022 | 645.00p | 649.00p | 640.50p | 645.00p | 271232 |
10/01/2022 | 644.00p | 648.00p | 635.29p | 637.00p | 283701 |
07/01/2022 | 646.00p | 646.00p | 637.11p | 644.00p | 222254 |
06/01/2022 | 639.00p | 647.20p | 639.00p | 643.00p | 130894 |
05/01/2022 | 644.00p | 651.00p | 642.88p | 646.00p | 212917 |
04/01/2022 | 639.00p | 647.00p | 636.03p | 645.00p | 366425 |
*Close Price adjusted for both dividends and splits