Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2022 | 633.00p | 633.00p | 628.00p | 628.00p | 26134 |
31/12/2021 | 633.00p | 633.00p | 628.00p | 628.00p | 26134 |
30/12/2021 | 628.00p | 636.00p | 628.00p | 634.00p | 90511 |
29/12/2021 | 636.00p | 639.00p | 634.00p | 634.00p | 157112 |
28/12/2021 | 634.00p | 634.80p | 632.00p | 634.00p | 99984 |
27/12/2021 | 634.00p | 634.80p | 632.00p | 634.00p | 99984 |
24/12/2021 | 634.00p | 634.80p | 632.00p | 634.00p | 99984 |
23/12/2021 | 630.00p | 635.00p | 628.00p | 635.00p | 132175 |
22/12/2021 | 622.00p | 626.00p | 621.00p | 626.00p | 178894 |
21/12/2021 | 617.00p | 623.00p | 617.00p | 622.00p | 148212 |
20/12/2021 | 605.00p | 614.89p | 602.00p | 614.00p | 181619 |
17/12/2021 | 617.00p | 619.00p | 613.00p | 618.00p | 350456 |
16/12/2021 | 618.00p | 618.00p | 614.00p | 614.00p | 164515 |
15/12/2021 | 612.00p | 613.00p | 605.00p | 607.00p | 329132 |
14/12/2021 | 620.00p | 622.00p | 611.00p | 613.00p | 197931 |
13/12/2021 | 625.00p | 628.00p | 614.00p | 615.00p | 265811 |
10/12/2021 | 628.00p | 630.00p | 622.00p | 625.00p | 470976 |
09/12/2021 | 633.00p | 637.10p | 625.00p | 628.00p | 167772 |
08/12/2021 | 636.00p | 638.00p | 630.00p | 631.00p | 170948 |
07/12/2021 | 633.00p | 638.52p | 630.00p | 633.00p | 300384 |
06/12/2021 | 627.00p | 630.00p | 622.00p | 628.00p | 361993 |
03/12/2021 | 623.00p | 627.00p | 617.00p | 621.00p | 165243 |
02/12/2021 | 612.00p | 620.00p | 612.00p | 617.00p | 216615 |
01/12/2021 | 615.00p | 620.80p | 614.00p | 620.00p | 225832 |
30/11/2021 | 606.00p | 616.00p | 602.00p | 611.00p | 301044 |
29/11/2021 | 615.00p | 622.00p | 611.00p | 617.00p | 317293 |
26/11/2021 | 612.00p | 620.00p | 605.00p | 605.00p | 354686 |
25/11/2021 | 632.00p | 634.00p | 627.00p | 631.00p | 59472 |
24/11/2021 | 627.00p | 632.20p | 625.00p | 629.00p | 327841 |
23/11/2021 | 627.00p | 632.54p | 622.00p | 630.00p | 187283 |
22/11/2021 | 625.00p | 632.00p | 624.00p | 632.00p | 352075 |
19/11/2021 | 632.00p | 632.00p | 624.00p | 627.00p | 282811 |
18/11/2021 | 628.00p | 632.00p | 627.00p | 632.00p | 192131 |
17/11/2021 | 627.00p | 631.00p | 627.00p | 630.00p | 464263 |
16/11/2021 | 634.00p | 634.00p | 628.00p | 629.00p | 195170 |
15/11/2021 | 629.00p | 632.00p | 627.00p | 629.00p | 261109 |
12/11/2021 | 630.00p | 631.10p | 627.00p | 627.00p | 273057 |
11/11/2021 | 625.00p | 633.00p | 624.32p | 633.00p | 200273 |
10/11/2021 | 624.00p | 625.00p | 620.30p | 624.00p | 122187 |
09/11/2021 | 625.00p | 627.00p | 619.00p | 619.00p | 208916 |
08/11/2021 | 622.00p | 627.00p | 621.72p | 624.00p | 161227 |
05/11/2021 | 619.00p | 626.00p | 619.00p | 626.00p | 260356 |
04/11/2021 | 619.00p | 623.00p | 616.59p | 621.00p | 283002 |
03/11/2021 | 617.00p | 619.90p | 617.00p | 619.00p | 179557 |
02/11/2021 | 622.00p | 623.68p | 618.00p | 620.00p | 158503 |
01/11/2021 | 616.00p | 624.00p | 616.00p | 623.00p | 237199 |
29/10/2021 | 618.00p | 618.00p | 613.50p | 616.00p | 123305 |
28/10/2021 | 615.00p | 620.00p | 614.00p | 620.00p | 152838 |
27/10/2021 | 617.00p | 618.95p | 615.00p | 617.00p | 256473 |
26/10/2021 | 615.00p | 620.00p | 615.00p | 620.00p | 409066 |
25/10/2021 | 617.00p | 617.10p | 614.00p | 614.00p | 200416 |
22/10/2021 | 616.00p | 617.60p | 615.00p | 616.00p | 171127 |
21/10/2021 | 615.00p | 617.80p | 613.00p | 613.00p | 169031 |
20/10/2021 | 620.00p | 620.00p | 617.32p | 618.00p | 142026 |
19/10/2021 | 618.00p | 620.00p | 616.95p | 617.00p | 132570 |
18/10/2021 | 616.00p | 618.00p | 612.79p | 618.00p | 245046 |
15/10/2021 | 616.00p | 616.00p | 614.00p | 616.00p | 272365 |
14/10/2021 | 611.00p | 614.00p | 610.00p | 612.00p | 252803 |
13/10/2021 | 605.00p | 609.94p | 602.30p | 607.00p | 154667 |
12/10/2021 | 597.00p | 607.00p | 596.00p | 605.00p | 269393 |
11/10/2021 | 606.00p | 610.00p | 604.00p | 606.00p | 194412 |
08/10/2021 | 610.00p | 610.00p | 603.00p | 606.00p | 212099 |
07/10/2021 | 608.00p | 608.94p | 601.00p | 604.00p | 394002 |
06/10/2021 | 599.00p | 601.26p | 594.53p | 599.00p | 356122 |
05/10/2021 | 604.00p | 607.00p | 601.20p | 603.00p | 136346 |
04/10/2021 | 603.00p | 607.00p | 598.90p | 600.00p | 304664 |
01/10/2021 | 601.00p | 608.25p | 598.40p | 604.00p | 215003 |
30/09/2021 | 615.00p | 618.93p | 610.00p | 610.00p | 464249 |
29/09/2021 | 611.00p | 614.00p | 605.80p | 613.00p | 113412 |
28/09/2021 | 608.00p | 611.00p | 606.45p | 610.00p | 254912 |
27/09/2021 | 616.00p | 618.50p | 609.80p | 612.00p | 480777 |
24/09/2021 | 611.00p | 615.00p | 608.10p | 610.00p | 164464 |
23/09/2021 | 618.00p | 618.00p | 610.30p | 615.00p | 116567 |
22/09/2021 | 608.00p | 613.02p | 608.00p | 611.00p | 170297 |
21/09/2021 | 606.00p | 607.00p | 601.00p | 605.00p | 293095 |
20/09/2021 | 605.00p | 606.48p | 590.19p | 597.00p | 528620 |
17/09/2021 | 608.00p | 618.00p | 605.00p | 605.00p | 279417 |
16/09/2021 | 613.00p | 615.00p | 610.00p | 610.00p | 263230 |
15/09/2021 | 611.00p | 614.00p | 610.00p | 610.00p | 114971 |
14/09/2021 | 615.00p | 615.00p | 611.00p | 611.00p | 134812 |
13/09/2021 | 613.00p | 616.00p | 610.58p | 614.00p | 257262 |
10/09/2021 | 613.00p | 613.00p | 609.00p | 609.00p | 175064 |
09/09/2021 | 609.00p | 611.82p | 605.00p | 608.00p | 136911 |
08/09/2021 | 612.00p | 616.00p | 611.00p | 612.00p | 296710 |
07/09/2021 | 616.00p | 617.64p | 614.00p | 615.00p | 274344 |
06/09/2021 | 617.00p | 619.80p | 613.79p | 616.00p | 161700 |
03/09/2021 | 617.00p | 618.00p | 612.53p | 615.00p | 157077 |
02/09/2021 | 617.00p | 617.00p | 613.00p | 617.00p | 171795 |
01/09/2021 | 614.00p | 617.00p | 612.52p | 615.00p | 177450 |
31/08/2021 | 613.00p | 615.00p | 610.00p | 611.00p | 437127 |
30/08/2021 | 610.00p | 615.00p | 608.10p | 615.00p | 99374 |
27/08/2021 | 610.00p | 615.00p | 608.10p | 615.00p | 99374 |
26/08/2021 | 609.00p | 612.00p | 608.06p | 610.00p | 179043 |
25/08/2021 | 609.00p | 613.00p | 607.88p | 611.00p | 231557 |
24/08/2021 | 610.00p | 610.95p | 606.44p | 608.00p | 146563 |
23/08/2021 | 608.00p | 611.85p | 608.00p | 609.00p | 104334 |
20/08/2021 | 602.00p | 607.00p | 602.00p | 607.00p | 101884 |
19/08/2021 | 604.00p | 605.00p | 597.36p | 601.00p | 138865 |
18/08/2021 | 609.00p | 610.61p | 608.61p | 609.00p | 98261 |
17/08/2021 | 605.00p | 612.00p | 605.00p | 612.00p | 120636 |
16/08/2021 | 611.00p | 612.99p | 605.60p | 608.00p | 316381 |
13/08/2021 | 614.00p | 616.08p | 612.41p | 614.00p | 160048 |
12/08/2021 | 609.00p | 613.45p | 607.65p | 612.00p | 214505 |
11/08/2021 | 609.00p | 612.00p | 606.08p | 612.00p | 163877 |
10/08/2021 | 604.00p | 606.00p | 601.00p | 606.00p | 242189 |
09/08/2021 | 599.00p | 603.00p | 596.89p | 602.00p | 313457 |
06/08/2021 | 605.00p | 605.00p | 598.10p | 601.00p | 121102 |
05/08/2021 | 602.00p | 607.33p | 599.24p | 602.00p | 165501 |
04/08/2021 | 605.00p | 608.00p | 600.05p | 605.00p | 157953 |
03/08/2021 | 603.00p | 609.00p | 602.00p | 602.00p | 230268 |
02/08/2021 | 607.00p | 611.00p | 603.00p | 603.00p | 351675 |
30/07/2021 | 602.00p | 605.00p | 597.64p | 600.00p | 333873 |
29/07/2021 | 599.00p | 604.00p | 597.79p | 602.00p | 232404 |
28/07/2021 | 595.00p | 600.00p | 593.75p | 597.00p | 159671 |
27/07/2021 | 597.00p | 599.20p | 589.10p | 597.00p | 210727 |
26/07/2021 | 601.00p | 605.00p | 596.00p | 596.00p | 197138 |
23/07/2021 | 603.00p | 606.00p | 599.00p | 602.00p | 163160 |
22/07/2021 | 603.00p | 608.00p | 597.90p | 598.00p | 174119 |
21/07/2021 | 598.00p | 605.00p | 595.00p | 601.00p | 375940 |
20/07/2021 | 602.00p | 603.00p | 588.00p | 591.00p | 273691 |
19/07/2021 | 603.00p | 604.93p | 589.00p | 589.00p | 331909 |
16/07/2021 | 616.00p | 620.00p | 604.18p | 606.00p | 212607 |
15/07/2021 | 617.00p | 621.00p | 612.18p | 613.00p | 113100 |
14/07/2021 | 620.00p | 624.22p | 619.00p | 619.00p | 102790 |
13/07/2021 | 626.00p | 627.12p | 622.00p | 622.00p | 252928 |
12/07/2021 | 626.00p | 626.00p | 616.00p | 626.00p | 136490 |
09/07/2021 | 617.00p | 626.00p | 616.62p | 624.00p | 91276 |
08/07/2021 | 621.00p | 622.00p | 611.18p | 616.00p | 173617 |
07/07/2021 | 625.00p | 631.70p | 621.75p | 625.00p | 168356 |
06/07/2021 | 618.00p | 627.38p | 618.00p | 619.00p | 241007 |
05/07/2021 | 618.00p | 624.00p | 612.00p | 623.00p | 222535 |
02/07/2021 | 618.00p | 619.00p | 611.04p | 616.00p | 214564 |
01/07/2021 | 614.00p | 618.00p | 610.00p | 611.00p | 221600 |
30/06/2021 | 612.00p | 614.00p | 606.85p | 608.00p | 299093 |
29/06/2021 | 616.00p | 618.74p | 611.60p | 612.00p | 230755 |
28/06/2021 | 620.00p | 620.00p | 612.00p | 612.00p | 206795 |
25/06/2021 | 620.00p | 622.48p | 616.99p | 619.00p | 421601 |
24/06/2021 | 621.00p | 626.00p | 618.00p | 619.00p | 322048 |
23/06/2021 | 629.00p | 634.00p | 628.00p | 629.00p | 305193 |
22/06/2021 | 629.00p | 631.00p | 626.00p | 630.00p | 211537 |
21/06/2021 | 622.00p | 627.00p | 617.00p | 625.00p | 494269 |
18/06/2021 | 635.00p | 636.00p | 621.00p | 621.00p | 494516 |
17/06/2021 | 639.00p | 639.00p | 630.75p | 631.00p | 312411 |
16/06/2021 | 644.00p | 644.00p | 635.00p | 638.00p | 343423 |
15/06/2021 | 647.00p | 647.00p | 640.00p | 640.00p | 220223 |
14/06/2021 | 644.00p | 647.00p | 641.00p | 642.00p | 207774 |
11/06/2021 | 642.00p | 644.57p | 639.20p | 643.00p | 613620 |
10/06/2021 | 639.00p | 643.00p | 637.15p | 641.00p | 233426 |
09/06/2021 | 638.00p | 643.00p | 637.00p | 640.00p | 243621 |
08/06/2021 | 638.00p | 642.00p | 636.00p | 641.00p | 351036 |
07/06/2021 | 640.00p | 642.00p | 636.00p | 640.00p | 114650 |
04/06/2021 | 639.00p | 639.22p | 635.67p | 639.00p | 102261 |
03/06/2021 | 638.00p | 641.29p | 636.00p | 637.00p | 202193 |
02/06/2021 | 641.00p | 643.85p | 638.09p | 642.00p | 259098 |
01/06/2021 | 639.00p | 641.00p | 634.52p | 640.00p | 200684 |
31/05/2021 | 629.00p | 638.00p | 629.00p | 635.00p | 170724 |
28/05/2021 | 629.00p | 638.00p | 629.00p | 635.00p | 170724 |
27/05/2021 | 633.00p | 636.00p | 630.30p | 632.00p | 143657 |
26/05/2021 | 628.00p | 636.00p | 626.82p | 630.00p | 230552 |
25/05/2021 | 631.00p | 635.48p | 626.00p | 626.00p | 281484 |
24/05/2021 | 629.00p | 635.85p | 625.00p | 628.00p | 225903 |
21/05/2021 | 629.00p | 633.48p | 626.00p | 630.00p | 165553 |
20/05/2021 | 631.00p | 635.96p | 621.00p | 632.00p | 144401 |
19/05/2021 | 624.00p | 628.00p | 621.00p | 626.00p | 394345 |
18/05/2021 | 637.00p | 640.00p | 631.00p | 631.00p | 117144 |
17/05/2021 | 634.00p | 634.62p | 625.00p | 631.00p | 198183 |
14/05/2021 | 630.00p | 633.80p | 628.00p | 632.00p | 137703 |
13/05/2021 | 622.00p | 625.00p | 614.00p | 626.00p | 184802 |
12/05/2021 | 630.00p | 632.81p | 626.05p | 628.00p | 440765 |
11/05/2021 | 631.00p | 633.83p | 623.00p | 626.00p | 609765 |
10/05/2021 | 639.00p | 642.00p | 635.05p | 638.00p | 298820 |
07/05/2021 | 632.00p | 637.00p | 630.00p | 636.00p | 235886 |
06/05/2021 | 628.00p | 631.00p | 626.00p | 628.00p | 223044 |
05/05/2021 | 632.00p | 634.76p | 626.78p | 631.00p | 284328 |
04/05/2021 | 631.00p | 637.00p | 623.00p | 623.00p | 439243 |
03/05/2021 | 630.00p | 635.00p | 629.11p | 631.00p | 390408 |
30/04/2021 | 630.00p | 635.00p | 629.11p | 631.00p | 390408 |
29/04/2021 | 637.00p | 638.00p | 630.39p | 632.00p | 218159 |
28/04/2021 | 633.00p | 637.00p | 630.78p | 633.00p | 306587 |
27/04/2021 | 619.00p | 633.38p | 618.00p | 630.00p | 806627 |
26/04/2021 | 617.00p | 623.68p | 612.00p | 623.00p | 144793 |
23/04/2021 | 617.00p | 619.00p | 612.00p | 616.00p | 151167 |
22/04/2021 | 616.00p | 619.00p | 614.00p | 619.00p | 157871 |
21/04/2021 | 615.00p | 619.54p | 610.00p | 614.00p | 197579 |
20/04/2021 | 618.00p | 620.92p | 611.00p | 612.00p | 194765 |
19/04/2021 | 627.00p | 628.05p | 620.00p | 622.00p | 266195 |
16/04/2021 | 624.00p | 628.00p | 623.00p | 624.00p | 213481 |
15/04/2021 | 619.00p | 624.00p | 616.00p | 623.00p | 338198 |
14/04/2021 | 613.00p | 618.00p | 611.00p | 617.00p | 312559 |
13/04/2021 | 610.00p | 614.75p | 609.05p | 614.00p | 296295 |
12/04/2021 | 614.00p | 619.12p | 611.40p | 613.00p | 352120 |
09/04/2021 | 621.00p | 622.69p | 615.00p | 618.00p | 345589 |
08/04/2021 | 617.00p | 621.00p | 613.00p | 619.00p | 426532 |
07/04/2021 | 618.00p | 620.00p | 609.00p | 613.00p | 346762 |
06/04/2021 | 607.00p | 619.00p | 605.28p | 612.00p | 555775 |
02/04/2021 | 603.00p | 611.00p | 601.00p | 602.00p | 303938 |
01/04/2021 | 603.00p | 611.00p | 601.00p | 602.00p | 303938 |
31/03/2021 | 600.00p | 601.00p | 593.51p | 600.00p | 418557 |
30/03/2021 | 593.00p | 601.33p | 589.64p | 599.00p | 624053 |
29/03/2021 | 583.00p | 588.00p | 579.98p | 586.00p | 278401 |
*Close Price adjusted for both dividends and splits