Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 632.00p | 690.00p | 632.00p | 690.00p | 62763 |
21/12/2021 | 650.00p | 668.00p | 638.00p | 650.00p | 11807 |
20/12/2021 | 666.00p | 690.00p | 630.32p | 650.00p | 7853 |
17/12/2021 | 630.00p | 666.00p | 630.00p | 640.00p | 43868 |
16/12/2021 | 638.00p | 650.00p | 631.62p | 640.00p | 40181 |
15/12/2021 | 638.00p | 670.00p | 630.00p | 660.00p | 25058 |
14/12/2021 | 666.00p | 692.00p | 636.00p | 646.00p | 34489 |
13/12/2021 | 650.00p | 695.20p | 640.00p | 640.00p | 17895 |
10/12/2021 | 674.00p | 692.24p | 650.00p | 660.00p | 18625 |
09/12/2021 | 698.00p | 700.00p | 644.00p | 700.00p | 6786 |
08/12/2021 | 684.00p | 700.00p | 651.13p | 698.00p | 6199 |
07/12/2021 | 674.00p | 700.00p | 668.00p | 684.00p | 29458 |
06/12/2021 | 668.00p | 698.00p | 642.00p | 692.00p | 45369 |
03/12/2021 | 688.00p | 698.00p | 678.00p | 678.00p | 14582 |
02/12/2021 | 680.00p | 690.00p | 664.60p | 680.00p | 11700 |
01/12/2021 | 680.00p | 696.70p | 672.00p | 680.00p | 17606 |
30/11/2021 | 698.00p | 700.00p | 656.00p | 656.00p | 123623 |
29/11/2021 | 684.00p | 700.00p | 652.00p | 700.00p | 114293 |
26/11/2021 | 670.00p | 684.00p | 649.45p | 684.00p | 72860 |
25/11/2021 | 684.00p | 684.00p | 670.60p | 684.00p | 16178 |
24/11/2021 | 670.00p | 684.00p | 636.23p | 684.00p | 43000 |
23/11/2021 | 678.00p | 694.06p | 663.10p | 684.00p | 51847 |
22/11/2021 | 674.00p | 690.00p | 660.00p | 660.00p | 46695 |
19/11/2021 | 694.00p | 710.00p | 670.00p | 678.00p | 27587 |
18/11/2021 | 646.00p | 686.00p | 642.00p | 686.00p | 729998 |
17/11/2021 | 632.00p | 654.00p | 622.00p | 642.00p | 48888 |
16/11/2021 | 650.00p | 674.00p | 649.50p | 650.00p | 46318 |
15/11/2021 | 620.00p | 674.00p | 620.00p | 620.00p | 15450 |
12/11/2021 | 670.00p | 675.00p | 622.00p | 650.00p | 26211 |
11/11/2021 | 650.00p | 676.00p | 627.16p | 670.00p | 93152 |
10/11/2021 | 650.00p | 674.00p | 642.08p | 670.00p | 25846 |
09/11/2021 | 654.00p | 674.00p | 646.00p | 666.00p | 343063 |
08/11/2021 | 670.00p | 672.68p | 580.00p | 658.00p | 33140 |
05/11/2021 | 672.00p | 673.88p | 660.00p | 660.00p | 27452 |
04/11/2021 | 650.00p | 674.00p | 650.00p | 666.00p | 9358 |
03/11/2021 | 674.00p | 676.00p | 652.00p | 660.00p | 12755 |
02/11/2021 | 676.00p | 676.00p | 665.58p | 668.00p | 25494 |
01/11/2021 | 680.00p | 684.00p | 674.00p | 676.00p | 31402 |
29/10/2021 | 680.00p | 683.78p | 674.50p | 680.00p | 45977 |
28/10/2021 | 666.00p | 684.00p | 660.00p | 676.00p | 22523 |
27/10/2021 | 684.00p | 686.00p | 674.00p | 684.00p | 43125 |
26/10/2021 | 680.00p | 686.00p | 657.46p | 686.00p | 34131 |
25/10/2021 | 672.00p | 684.00p | 621.00p | 650.00p | 29634 |
22/10/2021 | 654.00p | 682.00p | 648.44p | 654.00p | 6099 |
21/10/2021 | 652.00p | 684.00p | 650.00p | 674.00p | 10280 |
20/10/2021 | 684.00p | 684.00p | 658.00p | 662.00p | 15504 |
19/10/2021 | 660.00p | 682.83p | 641.98p | 642.00p | 5604 |
18/10/2021 | 686.00p | 686.00p | 654.00p | 658.00p | 30313 |
15/10/2021 | 682.00p | 684.00p | 650.00p | 660.00p | 12251 |
14/10/2021 | 652.00p | 684.00p | 652.00p | 664.00p | 20180 |
13/10/2021 | 678.00p | 684.00p | 652.00p | 662.00p | 11908 |
12/10/2021 | 652.00p | 684.00p | 652.00p | 660.00p | 43761 |
11/10/2021 | 670.00p | 693.52p | 622.40p | 685.00p | 41609 |
08/10/2021 | 710.00p | 720.00p | 678.40p | 690.00p | 8928 |
07/10/2021 | 700.00p | 700.00p | 680.00p | 680.00p | 11405 |
06/10/2021 | 690.00p | 718.00p | 670.00p | 670.00p | 8854 |
05/10/2021 | 686.00p | 718.00p | 670.00p | 686.00p | 17675 |
04/10/2021 | 712.00p | 735.00p | 670.00p | 670.00p | 20982 |
01/10/2021 | 760.00p | 768.00p | 702.00p | 734.00p | 30491 |
30/09/2021 | 730.00p | 738.00p | 700.00p | 730.00p | 24465 |
29/09/2021 | 722.00p | 778.00p | 720.00p | 740.00p | 6160 |
28/09/2021 | 742.00p | 784.00p | 720.00p | 720.00p | 12122 |
27/09/2021 | 774.00p | 774.00p | 722.00p | 758.00p | 7929 |
24/09/2021 | 736.00p | 778.00p | 728.00p | 740.00p | 9629 |
23/09/2021 | 722.00p | 754.00p | 716.00p | 716.00p | 7292 |
22/09/2021 | 754.00p | 754.00p | 722.00p | 730.00p | 6403 |
21/09/2021 | 758.00p | 778.00p | 722.00p | 734.00p | 12026 |
20/09/2021 | 720.00p | 778.00p | 720.00p | 742.00p | 1777 |
17/09/2021 | 710.00p | 774.00p | 710.00p | 762.00p | 14413 |
16/09/2021 | 692.00p | 780.00p | 692.00p | 750.00p | 12268 |
15/09/2021 | 692.00p | 770.00p | 692.00p | 692.00p | 9117 |
14/09/2021 | 750.00p | 760.00p | 734.00p | 734.00p | 292272 |
13/09/2021 | 748.00p | 778.00p | 712.00p | 740.00p | 9669 |
10/09/2021 | 750.00p | 778.00p | 732.00p | 768.00p | 4323 |
09/09/2021 | 732.00p | 780.00p | 714.00p | 750.00p | 7646 |
08/09/2021 | 748.00p | 776.84p | 720.00p | 730.00p | 10583 |
07/09/2021 | 768.00p | 768.00p | 718.60p | 730.00p | 7958 |
06/09/2021 | 788.00p | 788.00p | 720.00p | 726.00p | 14632 |
03/09/2021 | 772.00p | 800.00p | 720.00p | 726.00p | 21431 |
02/09/2021 | 766.00p | 810.00p | 742.00p | 744.00p | 13377 |
01/09/2021 | 774.00p | 804.00p | 742.00p | 770.00p | 159605 |
31/08/2021 | 768.00p | 806.00p | 760.00p | 774.00p | 4431 |
30/08/2021 | 800.00p | 816.40p | 776.00p | 787.00p | 4050 |
27/08/2021 | 800.00p | 816.40p | 776.00p | 787.00p | 4050 |
26/08/2021 | 800.00p | 820.00p | 780.24p | 820.00p | 71665 |
25/08/2021 | 790.00p | 830.00p | 788.72p | 830.00p | 9431 |
24/08/2021 | 838.00p | 840.00p | 790.00p | 790.00p | 3085 |
23/08/2021 | 810.00p | 828.00p | 810.00p | 810.00p | 1768 |
20/08/2021 | 812.00p | 848.00p | 790.00p | 796.00p | 6236 |
19/08/2021 | 832.00p | 832.00p | 800.00p | 800.00p | 1497 |
18/08/2021 | 826.00p | 854.00p | 802.00p | 840.00p | 3812 |
17/08/2021 | 810.00p | 858.00p | 802.96p | 812.00p | 8912 |
16/08/2021 | 802.00p | 856.00p | 802.00p | 838.00p | 4798 |
13/08/2021 | 800.00p | 854.00p | 800.00p | 800.00p | 1206 |
12/08/2021 | 802.00p | 856.00p | 802.00p | 840.00p | 1550 |
11/08/2021 | 782.00p | 848.00p | 782.00p | 796.00p | 6543 |
10/08/2021 | 772.00p | 830.00p | 772.00p | 828.00p | 11138 |
09/08/2021 | 828.00p | 828.00p | 761.72p | 774.00p | 9246 |
06/08/2021 | 820.00p | 828.00p | 786.00p | 816.00p | 1911 |
05/08/2021 | 820.00p | 848.00p | 800.00p | 820.00p | 5537 |
04/08/2021 | 824.00p | 850.00p | 800.00p | 835.00p | 1754 |
03/08/2021 | 848.00p | 850.00p | 796.00p | 825.00p | 31594 |
02/08/2021 | 818.00p | 848.00p | 793.12p | 822.00p | 12783 |
30/07/2021 | 826.00p | 850.00p | 804.00p | 842.00p | 4587 |
29/07/2021 | 832.00p | 858.00p | 800.00p | 800.00p | 8766 |
28/07/2021 | 820.00p | 856.00p | 820.00p | 824.00p | 1511 |
27/07/2021 | 824.00p | 852.00p | 810.00p | 852.00p | 2178 |
26/07/2021 | 826.00p | 860.00p | 813.20p | 820.00p | 2704 |
23/07/2021 | 820.00p | 820.00p | 802.00p | 804.00p | 4625 |
22/07/2021 | 828.00p | 851.60p | 797.60p | 830.00p | 4741 |
21/07/2021 | 824.00p | 850.00p | 794.00p | 846.00p | 6614 |
20/07/2021 | 796.00p | 822.00p | 707.24p | 794.00p | 22303 |
19/07/2021 | 816.00p | 866.00p | 780.00p | 800.00p | 5897 |
16/07/2021 | 840.00p | 870.00p | 816.72p | 838.00p | 10927 |
15/07/2021 | 878.00p | 880.00p | 830.00p | 840.00p | 8490 |
14/07/2021 | 864.00p | 878.00p | 826.00p | 826.00p | 6191 |
13/07/2021 | 850.00p | 878.00p | 830.00p | 850.00p | 5478 |
12/07/2021 | 838.00p | 878.00p | 830.00p | 870.00p | 9897 |
09/07/2021 | 860.00p | 880.00p | 835.76p | 854.00p | 7198 |
08/07/2021 | 860.00p | 888.00p | 832.00p | 868.00p | 9913 |
07/07/2021 | 830.00p | 888.00p | 830.00p | 830.00p | 5480 |
06/07/2021 | 832.00p | 884.00p | 830.00p | 836.00p | 17711 |
05/07/2021 | 836.00p | 898.00p | 830.00p | 850.00p | 9841 |
02/07/2021 | 830.00p | 888.00p | 830.00p | 861.00p | 507 |
01/07/2021 | 844.00p | 860.00p | 830.00p | 838.00p | 21777 |
30/06/2021 | 850.00p | 866.00p | 830.00p | 850.00p | 4527 |
29/06/2021 | 842.00p | 898.00p | 830.00p | 860.00p | 21382 |
28/06/2021 | 850.00p | 896.00p | 830.00p | 850.00p | 15059 |
25/06/2021 | 842.00p | 898.00p | 830.00p | 830.00p | 10248 |
24/06/2021 | 850.00p | 898.00p | 838.00p | 880.00p | 3488 |
23/06/2021 | 850.00p | 874.00p | 850.00p | 860.00p | 2485 |
22/06/2021 | 850.00p | 888.00p | 850.00p | 854.00p | 2693 |
21/06/2021 | 852.00p | 886.00p | 852.00p | 870.00p | 8204 |
18/06/2021 | 868.00p | 888.00p | 846.00p | 846.00p | 78439 |
17/06/2021 | 852.00p | 888.00p | 852.00p | 880.00p | 19240 |
16/06/2021 | 868.00p | 910.00p | 852.00p | 874.00p | 13669 |
15/06/2021 | 852.00p | 918.00p | 850.00p | 850.00p | 11449 |
14/06/2021 | 872.00p | 920.00p | 854.00p | 868.00p | 10215 |
11/06/2021 | 860.00p | 893.03p | 852.00p | 862.00p | 8331 |
10/06/2021 | 898.00p | 894.00p | 862.30p | 872.00p | 2150 |
09/06/2021 | 898.00p | 918.00p | 850.00p | 850.00p | 47224 |
08/06/2021 | 878.00p | 920.00p | 852.00p | 888.00p | 88371 |
07/06/2021 | 900.00p | 900.00p | 852.00p | 856.00p | 6812 |
04/06/2021 | 882.00p | 918.00p | 852.00p | 882.00p | 9279 |
03/06/2021 | 878.00p | 920.00p | 854.00p | 854.00p | 9510 |
02/06/2021 | 884.00p | 918.00p | 880.00p | 900.00p | 60666 |
01/06/2021 | 840.00p | 924.00p | 822.00p | 924.00p | 37188 |
31/05/2021 | 870.00p | 880.00p | 810.00p | 842.00p | 11985 |
28/05/2021 | 870.00p | 880.00p | 810.00p | 842.00p | 11985 |
27/05/2021 | 848.00p | 884.00p | 831.43p | 884.00p | 4737 |
26/05/2021 | 820.00p | 868.00p | 802.00p | 820.00p | 2190 |
25/05/2021 | 850.00p | 870.00p | 828.10p | 836.00p | 13327 |
24/05/2021 | 870.00p | 870.00p | 818.00p | 850.00p | 39225 |
21/05/2021 | 832.00p | 851.00p | 822.00p | 832.00p | 187129 |
20/05/2021 | 846.00p | 858.00p | 804.00p | 810.00p | 60711 |
19/05/2021 | 812.00p | 862.00p | 792.00p | 838.00p | 7334 |
18/05/2021 | 846.00p | 846.00p | 812.00p | 846.00p | 6695 |
17/05/2021 | 880.00p | 880.00p | 812.00p | 830.00p | 61527 |
14/05/2021 | 878.00p | 880.00p | 812.00p | 876.00p | 6784 |
13/05/2021 | 888.00p | 880.00p | 816.00p | 848.00p | 4755 |
12/05/2021 | 888.00p | 888.00p | 850.00p | 860.00p | 76431 |
11/05/2021 | 870.00p | 898.00p | 832.00p | 860.00p | 6749 |
10/05/2021 | 892.00p | 926.00p | 867.20p | 900.00p | 3981 |
07/05/2021 | 872.00p | 930.00p | 861.00p | 900.00p | 2751 |
06/05/2021 | 890.00p | 928.00p | 872.00p | 900.00p | 8247 |
05/05/2021 | 872.00p | 928.00p | 870.00p | 870.00p | 54111 |
04/05/2021 | 908.00p | 928.00p | 872.00p | 872.00p | 3962 |
03/05/2021 | 898.00p | 938.00p | 873.30p | 890.00p | 2779 |
30/04/2021 | 898.00p | 938.00p | 873.30p | 890.00p | 2779 |
29/04/2021 | 880.00p | 900.00p | 862.00p | 900.00p | 6217 |
28/04/2021 | 892.00p | 950.00p | 854.00p | 876.00p | 13469 |
27/04/2021 | 944.00p | 958.00p | 900.00p | 900.00p | 486975 |
26/04/2021 | 896.00p | 960.00p | 896.00p | 939.00p | 2747 |
23/04/2021 | 924.00p | 938.00p | 902.00p | 924.00p | 7464 |
22/04/2021 | 892.00p | 958.00p | 892.00p | 920.00p | 25416 |
21/04/2021 | 896.00p | 958.00p | 890.00p | 919.00p | 6801 |
20/04/2021 | 906.00p | 954.00p | 890.00p | 890.00p | 2698 |
19/04/2021 | 958.00p | 958.00p | 894.00p | 922.00p | 2772 |
16/04/2021 | 916.00p | 952.00p | 900.00p | 902.00p | 10758 |
15/04/2021 | 890.00p | 948.00p | 890.00p | 932.00p | 15216 |
14/04/2021 | 916.00p | 968.00p | 890.00p | 890.00p | 6808 |
13/04/2021 | 932.00p | 972.45p | 900.00p | 940.00p | 10973 |
12/04/2021 | 950.00p | 956.00p | 892.00p | 900.00p | 21594 |
09/04/2021 | 902.00p | 977.73p | 886.00p | 954.00p | 18883 |
08/04/2021 | 856.00p | 924.00p | 843.90p | 900.00p | 30421 |
07/04/2021 | 878.00p | 890.00p | 844.00p | 864.00p | 31570 |
06/04/2021 | 852.00p | 888.00p | 840.00p | 840.00p | 86778 |
01/04/2021 | 838.00p | 888.00p | 832.00p | 840.00p | 12112 |
31/03/2021 | 860.00p | 870.00p | 822.00p | 860.00p | 250321 |
30/03/2021 | 890.00p | 890.00p | 850.00p | 870.00p | 6116 |
29/03/2021 | 840.00p | 890.00p | 840.00p | 890.00p | 11876 |
26/03/2021 | 860.00p | 884.00p | 836.00p | 860.00p | 5229 |
25/03/2021 | 860.00p | 888.00p | 840.00p | 840.00p | 422 |
24/03/2021 | 852.00p | 888.00p | 834.00p | 840.00p | 6293 |
23/03/2021 | 890.00p | 890.00p | 834.00p | 850.00p | 5747 |
22/03/2021 | 870.00p | 898.00p | 862.00p | 862.00p | 6312 |
19/03/2021 | 872.00p | 904.00p | 858.00p | 858.00p | 9224 |
18/03/2021 | 870.00p | 900.00p | 870.00p | 890.00p | 5617 |
17/03/2021 | 904.00p | 904.00p | 866.00p | 866.00p | 5162 |
16/03/2021 | 900.00p | 904.00p | 870.00p | 870.00p | 8502 |
*Close Price adjusted for both dividends and splits