Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 786.00p | 804.00p | 784.72p | 787.00p | 363285 |
13/10/2022 | 782.00p | 793.00p | 760.22p | 783.00p | 440959 |
12/10/2022 | 791.00p | 801.00p | 784.00p | 786.00p | 386661 |
11/10/2022 | 793.00p | 799.48p | 788.00p | 795.00p | 302441 |
10/10/2022 | 807.00p | 807.00p | 792.00p | 802.00p | 314156 |
07/10/2022 | 809.00p | 818.90p | 802.30p | 806.00p | 222075 |
06/10/2022 | 811.00p | 823.65p | 806.00p | 818.00p | 398794 |
05/10/2022 | 826.00p | 826.00p | 810.56p | 817.00p | 347905 |
04/10/2022 | 797.00p | 826.00p | 795.00p | 826.00p | 322421 |
03/10/2022 | 789.00p | 819.00p | 772.00p | 796.00p | 297821 |
30/09/2022 | 773.00p | 800.00p | 773.00p | 800.00p | 538841 |
29/09/2022 | 795.00p | 804.20p | 770.00p | 780.00p | 456339 |
28/09/2022 | 812.00p | 812.16p | 789.00p | 812.00p | 594253 |
27/09/2022 | 828.00p | 830.00p | 814.00p | 815.00p | 344583 |
26/09/2022 | 803.00p | 823.00p | 803.00p | 815.00p | 355091 |
23/09/2022 | 813.00p | 817.72p | 797.44p | 812.00p | 363421 |
22/09/2022 | 820.00p | 828.00p | 815.00p | 816.00p | 247312 |
21/09/2022 | 822.00p | 832.00p | 815.20p | 832.00p | 280321 |
20/09/2022 | 820.00p | 832.00p | 812.16p | 818.00p | 195540 |
16/09/2022 | 817.00p | 826.00p | 817.00p | 826.00p | 442150 |
15/09/2022 | 829.00p | 831.00p | 817.75p | 823.00p | 413194 |
14/09/2022 | 833.00p | 836.75p | 820.00p | 823.00p | 542132 |
13/09/2022 | 850.00p | 856.00p | 838.00p | 838.00p | 372218 |
12/09/2022 | 839.00p | 851.00p | 836.38p | 851.00p | 227611 |
09/09/2022 | 834.00p | 840.00p | 825.00p | 840.00p | 336369 |
08/09/2022 | 830.00p | 832.00p | 813.00p | 830.00p | 428824 |
07/09/2022 | 816.00p | 829.00p | 814.60p | 824.00p | 355153 |
06/09/2022 | 821.00p | 826.00p | 809.00p | 824.00p | 394233 |
05/09/2022 | 816.00p | 826.00p | 805.00p | 818.00p | 385919 |
02/09/2022 | 823.00p | 829.00p | 810.16p | 829.00p | 419966 |
01/09/2022 | 831.00p | 831.00p | 809.00p | 809.00p | 560708 |
31/08/2022 | 843.00p | 843.00p | 824.00p | 835.00p | 241533 |
30/08/2022 | 838.00p | 850.60p | 829.00p | 838.00p | 378248 |
26/08/2022 | 848.00p | 849.64p | 836.00p | 843.00p | 297409 |
25/08/2022 | 851.00p | 852.50p | 840.00p | 847.00p | 393739 |
24/08/2022 | 845.00p | 850.00p | 831.60p | 850.00p | 386956 |
23/08/2022 | 860.00p | 865.00p | 834.00p | 849.00p | 449218 |
22/08/2022 | 875.00p | 875.00p | 859.00p | 872.00p | 752137 |
19/08/2022 | 859.00p | 878.00p | 859.00p | 877.00p | 270649 |
18/08/2022 | 862.00p | 874.00p | 860.60p | 874.00p | 242065 |
17/08/2022 | 871.00p | 873.25p | 860.89p | 866.00p | 285932 |
16/08/2022 | 870.00p | 870.00p | 861.00p | 869.00p | 359017 |
15/08/2022 | 858.00p | 870.00p | 857.96p | 870.00p | 477874 |
12/08/2022 | 859.00p | 866.00p | 856.49p | 862.00p | 293038 |
11/08/2022 | 865.00p | 869.00p | 860.00p | 865.00p | 359775 |
10/08/2022 | 854.00p | 868.00p | 853.32p | 866.00p | 196755 |
09/08/2022 | 862.00p | 866.00p | 856.78p | 862.00p | 296527 |
08/08/2022 | 865.00p | 867.00p | 856.20p | 866.00p | 355557 |
05/08/2022 | 862.00p | 866.00p | 854.00p | 857.00p | 238144 |
04/08/2022 | 851.00p | 860.00p | 850.63p | 860.00p | 260646 |
03/08/2022 | 843.00p | 857.00p | 841.00p | 857.00p | 350898 |
02/08/2022 | 844.00p | 849.00p | 840.00p | 849.00p | 289250 |
01/08/2022 | 846.00p | 855.00p | 843.66p | 855.00p | 317846 |
29/07/2022 | 840.00p | 854.00p | 838.22p | 847.00p | 342742 |
28/07/2022 | 840.00p | 840.00p | 829.00p | 835.00p | 312233 |
27/07/2022 | 832.00p | 837.30p | 829.00p | 835.00p | 249018 |
26/07/2022 | 831.00p | 839.25p | 825.00p | 827.00p | 289119 |
25/07/2022 | 832.00p | 836.00p | 827.60p | 836.00p | 321936 |
22/07/2022 | 825.00p | 840.00p | 822.00p | 836.00p | 322655 |
21/07/2022 | 821.00p | 833.00p | 815.00p | 833.00p | 205306 |
20/07/2022 | 818.00p | 819.55p | 808.78p | 815.00p | 196805 |
19/07/2022 | 806.00p | 815.00p | 797.00p | 815.00p | 295958 |
18/07/2022 | 803.00p | 810.00p | 794.50p | 803.00p | 499514 |
15/07/2022 | 790.00p | 797.00p | 781.00p | 796.00p | 389764 |
14/07/2022 | 792.00p | 798.67p | 783.00p | 790.00p | 462972 |
13/07/2022 | 792.00p | 795.20p | 783.00p | 791.00p | 244608 |
12/07/2022 | 794.00p | 802.00p | 786.00p | 801.00p | 316193 |
11/07/2022 | 783.00p | 794.00p | 779.46p | 794.00p | 189793 |
08/07/2022 | 790.00p | 790.80p | 781.00p | 786.00p | 270018 |
07/07/2022 | 796.00p | 796.00p | 783.00p | 790.00p | 309843 |
06/07/2022 | 767.00p | 793.00p | 767.00p | 790.00p | 234945 |
05/07/2022 | 782.00p | 785.40p | 763.00p | 765.00p | 193834 |
04/07/2022 | 780.00p | 782.22p | 775.30p | 777.00p | 173727 |
01/07/2022 | 766.00p | 776.00p | 763.20p | 776.00p | 401005 |
30/06/2022 | 775.00p | 775.00p | 760.00p | 766.00p | 250815 |
29/06/2022 | 780.00p | 783.00p | 767.80p | 783.00p | 292317 |
28/06/2022 | 786.00p | 790.00p | 780.00p | 786.00p | 368692 |
27/06/2022 | 782.00p | 790.96p | 780.13p | 783.00p | 241271 |
24/06/2022 | 750.00p | 785.00p | 750.00p | 785.00p | 304752 |
23/06/2022 | 754.00p | 757.00p | 744.58p | 757.00p | 352967 |
22/06/2022 | 746.00p | 757.00p | 739.00p | 757.00p | 679658 |
21/06/2022 | 759.00p | 759.00p | 745.34p | 753.00p | 405643 |
20/06/2022 | 753.00p | 754.00p | 745.00p | 754.00p | 254270 |
17/06/2022 | 749.00p | 751.48p | 737.00p | 748.00p | 313659 |
16/06/2022 | 749.00p | 752.98p | 731.80p | 734.00p | 542590 |
15/06/2022 | 754.00p | 761.00p | 747.66p | 761.00p | 400159 |
14/06/2022 | 757.00p | 757.00p | 740.00p | 743.00p | 393169 |
13/06/2022 | 762.00p | 762.00p | 746.00p | 753.00p | 390755 |
10/06/2022 | 770.00p | 775.00p | 757.00p | 765.00p | 262550 |
09/06/2022 | 780.00p | 784.09p | 772.00p | 778.00p | 388779 |
08/06/2022 | 788.00p | 792.60p | 780.00p | 783.00p | 210375 |
07/06/2022 | 792.00p | 801.00p | 785.00p | 792.00p | 279203 |
06/06/2022 | 800.00p | 803.50p | 794.00p | 800.00p | 248205 |
03/06/2022 | 805.00p | 806.00p | 786.00p | 787.00p | 354088 |
02/06/2022 | 805.00p | 806.00p | 786.00p | 787.00p | 354088 |
01/06/2022 | 805.00p | 806.00p | 786.00p | 787.00p | 284088 |
31/05/2022 | 805.00p | 805.00p | 793.92p | 798.00p | 263285 |
30/05/2022 | 798.00p | 803.25p | 794.15p | 798.00p | 338380 |
27/05/2022 | 784.00p | 797.00p | 776.41p | 797.00p | 433439 |
26/05/2022 | 781.00p | 783.00p | 772.07p | 783.00p | 353021 |
25/05/2022 | 792.00p | 792.00p | 772.00p | 780.00p | 373972 |
24/05/2022 | 783.00p | 785.00p | 773.55p | 782.00p | 382793 |
23/05/2022 | 774.00p | 790.00p | 774.00p | 787.00p | 326712 |
20/05/2022 | 767.00p | 775.00p | 760.00p | 775.00p | 413441 |
19/05/2022 | 780.00p | 780.00p | 750.00p | 760.00p | 498325 |
18/05/2022 | 795.00p | 799.00p | 783.00p | 786.00p | 418004 |
17/05/2022 | 800.00p | 800.01p | 790.66p | 797.00p | 502661 |
16/05/2022 | 780.00p | 796.00p | 780.00p | 796.00p | 423715 |
13/05/2022 | 786.00p | 793.00p | 779.00p | 793.00p | 471558 |
12/05/2022 | 778.00p | 780.00p | 765.00p | 779.00p | 464603 |
11/05/2022 | 785.00p | 790.40p | 776.00p | 787.00p | 3062121 |
10/05/2022 | 786.00p | 789.00p | 779.00p | 782.00p | 466903 |
09/05/2022 | 786.00p | 798.37p | 772.00p | 772.00p | 447278 |
06/05/2022 | 808.00p | 815.43p | 787.46p | 797.00p | 366355 |
05/05/2022 | 829.00p | 829.00p | 809.90p | 814.00p | 442176 |
04/05/2022 | 820.00p | 826.00p | 810.96p | 812.00p | 370698 |
03/05/2022 | 837.00p | 837.00p | 821.72p | 822.00p | 267799 |
02/05/2022 | 830.00p | 839.04p | 824.07p | 834.00p | 393103 |
29/04/2022 | 830.00p | 839.04p | 824.07p | 834.00p | 393103 |
28/04/2022 | 829.00p | 829.00p | 820.00p | 829.00p | 460267 |
27/04/2022 | 822.00p | 827.00p | 809.00p | 827.00p | 387136 |
26/04/2022 | 835.00p | 839.14p | 828.00p | 826.00p | 159524 |
25/04/2022 | 810.00p | 826.00p | 808.16p | 826.00p | 363326 |
22/04/2022 | 822.00p | 833.45p | 822.00p | 825.00p | 340658 |
21/04/2022 | 829.00p | 837.00p | 825.69p | 831.00p | 257537 |
20/04/2022 | 817.00p | 827.00p | 817.00p | 827.00p | 327950 |
19/04/2022 | 828.00p | 828.00p | 812.90p | 815.00p | 253891 |
18/04/2022 | 827.00p | 829.00p | 821.00p | 829.00p | 283200 |
15/04/2022 | 827.00p | 829.00p | 821.00p | 829.00p | 283200 |
14/04/2022 | 827.00p | 829.00p | 821.00p | 829.00p | 283200 |
13/04/2022 | 825.00p | 830.30p | 818.00p | 823.00p | 262894 |
12/04/2022 | 837.00p | 837.00p | 822.76p | 830.00p | 407294 |
11/04/2022 | 832.00p | 843.00p | 831.00p | 836.00p | 369183 |
08/04/2022 | 837.00p | 845.00p | 833.00p | 845.00p | 286537 |
07/04/2022 | 834.00p | 840.00p | 829.00p | 835.00p | 422872 |
06/04/2022 | 837.00p | 842.20p | 828.00p | 835.00p | 480770 |
05/04/2022 | 830.00p | 840.00p | 828.00p | 839.00p | 327197 |
04/04/2022 | 828.00p | 834.00p | 823.00p | 834.00p | 424506 |
01/04/2022 | 832.00p | 834.00p | 825.00p | 825.00p | 313506 |
31/03/2022 | 830.00p | 836.00p | 826.89p | 833.00p | 636708 |
30/03/2022 | 837.00p | 840.00p | 830.87p | 838.00p | 234948 |
29/03/2022 | 829.00p | 845.42p | 824.89p | 842.00p | 453167 |
28/03/2022 | 818.00p | 828.00p | 818.00p | 828.00p | 604226 |
25/03/2022 | 817.00p | 822.00p | 813.10p | 822.00p | 233936 |
24/03/2022 | 825.00p | 825.00p | 811.33p | 817.00p | 312522 |
23/03/2022 | 821.00p | 829.00p | 816.00p | 821.00p | 379213 |
22/03/2022 | 828.00p | 829.30p | 818.00p | 822.00p | 2644020 |
21/03/2022 | 830.00p | 833.99p | 824.00p | 825.00p | 433106 |
18/03/2022 | 825.00p | 833.00p | 820.00p | 833.00p | 418821 |
17/03/2022 | 828.00p | 828.40p | 814.00p | 827.00p | 972637 |
16/03/2022 | 805.00p | 827.00p | 801.47p | 827.00p | 660517 |
15/03/2022 | 788.00p | 794.00p | 782.00p | 794.00p | 593066 |
14/03/2022 | 784.00p | 797.00p | 782.10p | 793.00p | 249913 |
11/03/2022 | 780.00p | 796.00p | 774.00p | 783.00p | 374242 |
10/03/2022 | 785.00p | 789.68p | 773.00p | 773.00p | 471892 |
09/03/2022 | 777.00p | 787.00p | 768.11p | 787.00p | 439678 |
08/03/2022 | 764.00p | 770.22p | 756.00p | 756.00p | 359463 |
07/03/2022 | 764.00p | 778.85p | 746.00p | 764.00p | 691389 |
04/03/2022 | 807.00p | 811.85p | 781.51p | 788.00p | 488854 |
03/03/2022 | 829.00p | 829.00p | 810.00p | 813.00p | 564447 |
02/03/2022 | 819.00p | 829.00p | 817.64p | 825.00p | 303240 |
01/03/2022 | 835.00p | 835.00p | 816.72p | 822.00p | 616201 |
28/02/2022 | 835.00p | 835.00p | 623.00p | 834.00p | 287304 |
25/02/2022 | 811.00p | 833.00p | 808.20p | 833.00p | 340269 |
24/02/2022 | 814.00p | 815.84p | 803.00p | 807.00p | 624274 |
23/02/2022 | 827.00p | 840.56p | 827.00p | 836.00p | 546873 |
22/02/2022 | 832.00p | 840.00p | 824.57p | 830.00p | 705452 |
21/02/2022 | 856.00p | 856.00p | 837.00p | 839.00p | 417088 |
18/02/2022 | 848.00p | 856.00p | 847.00p | 847.00p | 327888 |
17/02/2022 | 857.00p | 857.00p | 844.50p | 849.00p | 417056 |
16/02/2022 | 861.00p | 861.00p | 847.30p | 853.00p | 329636 |
15/02/2022 | 843.00p | 859.78p | 843.00p | 856.00p | 401199 |
14/02/2022 | 860.00p | 860.00p | 843.00p | 848.00p | 521747 |
11/02/2022 | 856.00p | 870.00p | 856.00p | 867.00p | 476775 |
10/02/2022 | 875.00p | 875.53p | 866.00p | 870.00p | 461173 |
09/02/2022 | 867.00p | 881.00p | 867.00p | 875.00p | 417000 |
08/02/2022 | 872.00p | 873.00p | 862.00p | 867.00p | 265898 |
07/02/2022 | 866.00p | 873.36p | 864.00p | 867.00p | 2015254 |
04/02/2022 | 878.00p | 881.37p | 864.00p | 866.00p | 270675 |
03/02/2022 | 885.00p | 885.00p | 871.00p | 871.00p | 294298 |
02/02/2022 | 884.00p | 887.00p | 873.35p | 882.00p | 286896 |
01/02/2022 | 875.00p | 885.00p | 871.32p | 875.00p | 317498 |
31/01/2022 | 869.00p | 870.00p | 862.00p | 868.00p | 416480 |
28/01/2022 | 865.00p | 874.24p | 855.00p | 856.00p | 542129 |
27/01/2022 | 862.00p | 875.90p | 856.00p | 873.00p | 263367 |
26/01/2022 | 887.00p | 887.00p | 872.00p | 874.00p | 889839 |
25/01/2022 | 880.00p | 880.00p | 865.97p | 879.00p | 340335 |
24/01/2022 | 884.00p | 890.00p | 860.44p | 870.00p | 745752 |
21/01/2022 | 883.00p | 887.03p | 880.00p | 886.00p | 551724 |
20/01/2022 | 884.00p | 892.00p | 882.42p | 889.00p | 709316 |
19/01/2022 | 870.00p | 885.00p | 870.00p | 882.00p | 780482 |
18/01/2022 | 893.00p | 893.00p | 874.00p | 881.00p | 366757 |
17/01/2022 | 887.00p | 895.00p | 882.38p | 885.00p | 357896 |
14/01/2022 | 891.00p | 891.00p | 882.00p | 885.00p | 281742 |
13/01/2022 | 892.00p | 892.03p | 885.00p | 888.00p | 455396 |
12/01/2022 | 900.00p | 901.00p | 890.00p | 890.00p | 369794 |
10/01/2022 | 905.00p | 907.98p | 894.00p | 896.00p | 327864 |
07/01/2022 | 909.00p | 909.00p | 901.00p | 906.00p | 314801 |
06/01/2022 | 919.00p | 929.17p | 905.00p | 910.00p | 312332 |
05/01/2022 | 931.00p | 933.24p | 923.00p | 923.00p | 289428 |
*Close Price adjusted for both dividends and splits