Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 656.00p | 660.00p | 651.29p | 656.00p | 8983 |
19/07/2023 | 644.00p | 658.72p | 644.00p | 658.00p | 26245 |
18/07/2023 | 642.00p | 650.00p | 641.32p | 648.00p | 42280 |
17/07/2023 | 642.00p | 656.00p | 640.00p | 650.00p | 47184 |
14/07/2023 | 646.00p | 653.94p | 640.00p | 640.00p | 15804 |
13/07/2023 | 648.00p | 656.40p | 646.00p | 646.00p | 20708 |
12/07/2023 | 642.00p | 656.68p | 642.00p | 654.00p | 9214 |
11/07/2023 | 640.00p | 653.94p | 640.00p | 649.00p | 28418 |
10/07/2023 | 646.00p | 651.40p | 638.00p | 648.00p | 34483 |
07/07/2023 | 644.00p | 656.70p | 642.20p | 653.00p | 23598 |
06/07/2023 | 650.00p | 664.00p | 646.34p | 648.00p | 48450 |
05/07/2023 | 660.00p | 662.00p | 648.00p | 660.00p | 45651 |
04/07/2023 | 652.00p | 662.00p | 648.00p | 656.00p | 14032 |
03/07/2023 | 652.00p | 662.00p | 648.00p | 654.00p | 33659 |
30/06/2023 | 656.00p | 674.00p | 652.55p | 654.00p | 36946 |
29/06/2023 | 654.00p | 662.00p | 652.00p | 657.00p | 13163 |
28/06/2023 | 656.00p | 662.00p | 652.17p | 656.00p | 34547 |
27/06/2023 | 652.00p | 667.00p | 651.02p | 652.00p | 27500 |
26/06/2023 | 652.00p | 666.08p | 652.00p | 652.00p | 33219 |
23/06/2023 | 660.00p | 674.00p | 658.85p | 668.00p | 24494 |
22/06/2023 | 668.00p | 674.00p | 660.20p | 668.00p | 17919 |
21/06/2023 | 656.00p | 670.00p | 654.00p | 670.00p | 34435 |
20/06/2023 | 654.00p | 670.00p | 654.00p | 667.00p | 38276 |
19/06/2023 | 658.00p | 668.00p | 656.00p | 666.00p | 43674 |
16/06/2023 | 672.00p | 672.24p | 666.10p | 670.00p | 10678 |
15/06/2023 | 668.00p | 672.00p | 659.35p | 672.00p | 17376 |
14/06/2023 | 674.00p | 674.00p | 660.70p | 666.00p | 28736 |
13/06/2023 | 662.00p | 676.00p | 658.00p | 668.00p | 85505 |
12/06/2023 | 664.00p | 670.52p | 660.00p | 665.00p | 68023 |
09/06/2023 | 680.00p | 680.00p | 663.00p | 663.00p | 15673 |
08/06/2023 | 680.00p | 680.00p | 664.00p | 668.00p | 20697 |
07/06/2023 | 666.00p | 680.00p | 666.00p | 673.00p | 32323 |
06/06/2023 | 668.00p | 680.00p | 666.20p | 676.00p | 29760 |
05/06/2023 | 664.00p | 678.00p | 664.00p | 676.00p | 56625 |
02/06/2023 | 658.00p | 664.00p | 650.68p | 658.00p | 24674 |
01/06/2023 | 650.00p | 660.56p | 643.60p | 654.00p | 92038 |
31/05/2023 | 652.00p | 670.00p | 652.00p | 661.00p | 32834 |
30/05/2023 | 658.00p | 664.00p | 651.66p | 653.00p | 36343 |
26/05/2023 | 660.00p | 669.79p | 658.00p | 664.00p | 31000 |
25/05/2023 | 670.00p | 678.00p | 664.00p | 664.00p | 45665 |
24/05/2023 | 674.00p | 690.00p | 670.00p | 672.00p | 49680 |
23/05/2023 | 678.00p | 690.00p | 664.00p | 688.00p | 30187 |
22/05/2023 | 672.00p | 676.00p | 662.00p | 674.00p | 19402 |
19/05/2023 | 672.00p | 680.00p | 664.00p | 668.00p | 39602 |
18/05/2023 | 662.00p | 678.00p | 666.00p | 672.00p | 22807 |
17/05/2023 | 662.00p | 672.54p | 662.00p | 670.00p | 87885 |
16/05/2023 | 684.00p | 686.00p | 662.00p | 670.00p | 54433 |
15/05/2023 | 676.00p | 684.00p | 660.00p | 684.00p | 71847 |
12/05/2023 | 656.00p | 678.00p | 656.00p | 678.00p | 37963 |
11/05/2023 | 672.00p | 678.00p | 660.90p | 674.00p | 48451 |
10/05/2023 | 666.00p | 670.47p | 655.52p | 668.00p | 35934 |
09/05/2023 | 648.00p | 666.00p | 648.00p | 666.00p | 49119 |
05/05/2023 | 664.00p | 664.00p | 647.01p | 658.00p | 29462 |
04/05/2023 | 648.00p | 660.92p | 645.01p | 650.00p | 83029 |
03/05/2023 | 650.00p | 664.00p | 650.00p | 658.00p | 21822 |
02/05/2023 | 664.00p | 664.00p | 650.40p | 662.00p | 43764 |
28/04/2023 | 650.00p | 669.00p | 644.00p | 666.00p | 34597 |
27/04/2023 | 662.00p | 674.00p | 650.00p | 650.00p | 20385 |
26/04/2023 | 658.00p | 670.02p | 654.00p | 655.00p | 43448 |
25/04/2023 | 664.00p | 678.00p | 658.00p | 668.00p | 15866 |
24/04/2023 | 664.00p | 676.00p | 664.00p | 668.00p | 34525 |
21/04/2023 | 674.00p | 678.00p | 660.46p | 672.00p | 43342 |
20/04/2023 | 656.00p | 674.00p | 656.00p | 666.00p | 24738 |
19/04/2023 | 676.00p | 678.00p | 656.00p | 670.00p | 30460 |
18/04/2023 | 662.00p | 672.92p | 662.00p | 662.00p | 18948 |
17/04/2023 | 676.00p | 678.00p | 665.76p | 672.00p | 39955 |
14/04/2023 | 658.00p | 680.00p | 652.00p | 670.00p | 62823 |
13/04/2023 | 646.00p | 666.00p | 638.00p | 652.00p | 65979 |
12/04/2023 | 638.00p | 660.00p | 638.00p | 642.00p | 59980 |
11/04/2023 | 642.00p | 658.00p | 642.00p | 654.00p | 47028 |
06/04/2023 | 642.00p | 652.32p | 640.00p | 644.00p | 100441 |
05/04/2023 | 644.00p | 658.00p | 639.28p | 644.00p | 69667 |
04/04/2023 | 654.00p | 654.00p | 644.00p | 646.00p | 68165 |
03/04/2023 | 652.00p | 664.00p | 648.00p | 651.00p | 70235 |
31/03/2023 | 650.00p | 663.00p | 641.00p | 663.00p | 47113 |
30/03/2023 | 644.00p | 659.84p | 644.00p | 654.50p | 40648 |
29/03/2023 | 641.00p | 659.00p | 640.00p | 657.00p | 53688 |
28/03/2023 | 658.00p | 660.00p | 644.09p | 653.00p | 16317 |
27/03/2023 | 655.00p | 656.50p | 638.00p | 655.00p | 24190 |
24/03/2023 | 650.00p | 664.00p | 640.00p | 646.00p | 31224 |
23/03/2023 | 653.00p | 664.00p | 640.00p | 640.00p | 22770 |
22/03/2023 | 656.00p | 662.24p | 646.00p | 654.00p | 33636 |
21/03/2023 | 662.00p | 665.75p | 653.79p | 665.00p | 39849 |
20/03/2023 | 642.00p | 664.00p | 642.00p | 645.00p | 49590 |
17/03/2023 | 655.00p | 674.00p | 654.00p | 654.00p | 31321 |
16/03/2023 | 661.00p | 668.00p | 650.32p | 668.00p | 44990 |
15/03/2023 | 651.00p | 669.00p | 648.00p | 656.50p | 87312 |
14/03/2023 | 662.00p | 669.00p | 657.00p | 657.00p | 34597 |
13/03/2023 | 646.00p | 669.00p | 644.64p | 658.00p | 57745 |
10/03/2023 | 663.00p | 680.39p | 649.00p | 649.00p | 37540 |
09/03/2023 | 683.00p | 700.00p | 679.00p | 679.00p | 16839 |
08/03/2023 | 685.00p | 704.00p | 681.00p | 681.00p | 18271 |
07/03/2023 | 688.00p | 704.00p | 687.00p | 691.50p | 43678 |
06/03/2023 | 684.00p | 701.00p | 683.00p | 695.00p | 190217 |
03/03/2023 | 690.00p | 690.00p | 683.00p | 687.00p | 15233 |
02/03/2023 | 682.00p | 695.00p | 680.00p | 686.50p | 38008 |
01/03/2023 | 694.00p | 696.00p | 680.00p | 682.00p | 46933 |
28/02/2023 | 681.00p | 695.00p | 680.00p | 690.00p | 23589 |
27/02/2023 | 682.00p | 695.00p | 681.00p | 689.00p | 22153 |
24/02/2023 | 681.00p | 696.00p | 681.00p | 687.00p | 50691 |
23/02/2023 | 692.00p | 697.00p | 684.00p | 691.50p | 46271 |
22/02/2023 | 687.00p | 695.65p | 682.20p | 687.00p | 19750 |
21/02/2023 | 696.00p | 706.00p | 688.00p | 688.00p | 41806 |
20/02/2023 | 706.00p | 707.00p | 694.00p | 704.00p | 104003 |
17/02/2023 | 707.00p | 707.00p | 697.99p | 707.00p | 21307 |
16/02/2023 | 700.00p | 710.00p | 697.00p | 706.00p | 53975 |
15/02/2023 | 700.00p | 709.00p | 699.00p | 700.00p | 77781 |
14/02/2023 | 715.00p | 720.17p | 701.00p | 707.00p | 106963 |
13/02/2023 | 721.00p | 731.20p | 717.36p | 719.50p | 94841 |
10/02/2023 | 721.00p | 730.00p | 720.00p | 720.00p | 35726 |
09/02/2023 | 720.00p | 731.59p | 716.00p | 720.00p | 27313 |
08/02/2023 | 738.00p | 738.00p | 723.00p | 726.50p | 50314 |
07/02/2023 | 734.00p | 738.68p | 726.00p | 733.00p | 19483 |
06/02/2023 | 735.00p | 744.00p | 720.50p | 735.00p | 31810 |
03/02/2023 | 717.00p | 744.00p | 717.00p | 740.50p | 38581 |
02/02/2023 | 718.00p | 735.54p | 710.59p | 732.00p | 44217 |
01/02/2023 | 713.00p | 715.10p | 693.00p | 714.00p | 25698 |
31/01/2023 | 693.00p | 714.00p | 693.00p | 701.00p | 61880 |
30/01/2023 | 700.00p | 709.80p | 694.00p | 706.00p | 57980 |
27/01/2023 | 709.00p | 714.00p | 697.15p | 706.00p | 42090 |
26/01/2023 | 701.00p | 709.05p | 690.53p | 698.00p | 39113 |
25/01/2023 | 697.00p | 701.00p | 682.00p | 691.00p | 23428 |
24/01/2023 | 695.00p | 700.00p | 682.00p | 695.00p | 33627 |
23/01/2023 | 709.00p | 709.00p | 682.00p | 682.00p | 42088 |
20/01/2023 | 693.00p | 706.10p | 681.50p | 695.00p | 497640 |
19/01/2023 | 703.00p | 718.74p | 689.00p | 695.00p | 25280 |
18/01/2023 | 706.00p | 719.00p | 706.00p | 706.00p | 38642 |
17/01/2023 | 715.00p | 716.00p | 706.00p | 706.00p | 28102 |
16/01/2023 | 711.00p | 729.00p | 704.00p | 708.00p | 95279 |
13/01/2023 | 714.00p | 720.50p | 706.00p | 720.50p | 47537 |
12/01/2023 | 714.00p | 717.00p | 704.00p | 709.00p | 57142 |
11/01/2023 | 713.00p | 714.13p | 708.00p | 714.00p | 31671 |
10/01/2023 | 712.00p | 715.75p | 701.00p | 710.00p | 51152 |
09/01/2023 | 731.00p | 740.00p | 706.65p | 715.00p | 79702 |
06/01/2023 | 709.00p | 730.00p | 709.00p | 730.00p | 40398 |
05/01/2023 | 706.00p | 724.00p | 703.00p | 716.50p | 26952 |
04/01/2023 | 707.00p | 719.86p | 707.00p | 716.00p | 38602 |
03/01/2023 | 717.00p | 723.50p | 706.00p | 719.00p | 58632 |
30/12/2022 | 713.00p | 723.31p | 700.00p | 706.00p | 12647 |
29/12/2022 | 701.00p | 721.98p | 701.00p | 714.50p | 12747 |
28/12/2022 | 715.00p | 734.85p | 698.00p | 718.00p | 72325 |
23/12/2022 | 728.00p | 731.00p | 717.90p | 728.00p | 26552 |
22/12/2022 | 719.00p | 726.00p | 715.00p | 722.00p | 52293 |
21/12/2022 | 716.00p | 728.55p | 706.68p | 726.00p | 49601 |
20/12/2022 | 705.00p | 714.00p | 701.00p | 713.00p | 46897 |
19/12/2022 | 714.00p | 717.09p | 700.49p | 707.00p | 48069 |
16/12/2022 | 714.00p | 714.00p | 697.00p | 697.00p | 35021 |
15/12/2022 | 712.00p | 714.03p | 691.00p | 714.00p | 44219 |
14/12/2022 | 693.00p | 712.45p | 692.97p | 711.00p | 45512 |
13/12/2022 | 683.00p | 707.17p | 683.00p | 694.00p | 39299 |
12/12/2022 | 688.00p | 699.00p | 682.00p | 684.00p | 55245 |
09/12/2022 | 704.00p | 704.00p | 682.00p | 690.00p | 31439 |
08/12/2022 | 705.00p | 708.00p | 693.00p | 694.00p | 69621 |
07/12/2022 | 709.00p | 717.00p | 693.00p | 698.50p | 45762 |
06/12/2022 | 711.00p | 720.00p | 696.00p | 696.00p | 52534 |
05/12/2022 | 708.00p | 719.00p | 704.55p | 712.00p | 76807 |
02/12/2022 | 696.00p | 708.59p | 693.00p | 701.00p | 33441 |
01/12/2022 | 693.00p | 705.62p | 690.17p | 703.00p | 57313 |
30/11/2022 | 685.00p | 695.00p | 681.70p | 692.00p | 38178 |
29/11/2022 | 685.00p | 687.47p | 676.00p | 679.00p | 20432 |
28/11/2022 | 675.00p | 689.00p | 670.00p | 679.00p | 32463 |
25/11/2022 | 691.00p | 691.00p | 678.00p | 683.00p | 23954 |
24/11/2022 | 680.00p | 689.32p | 679.00p | 688.00p | 10624 |
23/11/2022 | 676.00p | 688.11p | 675.00p | 681.00p | 31318 |
22/11/2022 | 686.00p | 686.00p | 679.90p | 686.00p | 19304 |
21/11/2022 | 684.00p | 686.00p | 679.26p | 681.00p | 17402 |
18/11/2022 | 684.00p | 691.35p | 679.00p | 679.00p | 23643 |
17/11/2022 | 690.00p | 700.00p | 680.00p | 686.00p | 45825 |
16/11/2022 | 700.00p | 696.00p | 681.00p | 686.00p | 36631 |
15/11/2022 | 700.00p | 701.00p | 688.00p | 688.00p | 33589 |
14/11/2022 | 691.00p | 700.00p | 676.00p | 695.00p | 53632 |
11/11/2022 | 679.00p | 690.00p | 668.57p | 681.00p | 80613 |
10/11/2022 | 672.00p | 680.00p | 665.00p | 673.00p | 60989 |
09/11/2022 | 668.00p | 675.00p | 661.77p | 669.00p | 43600 |
08/11/2022 | 664.00p | 670.00p | 660.40p | 665.50p | 33585 |
07/11/2022 | 684.00p | 685.00p | 664.00p | 664.00p | 36337 |
04/11/2022 | 678.00p | 685.00p | 662.53p | 669.00p | 52881 |
03/11/2022 | 651.00p | 676.00p | 650.68p | 667.50p | 25620 |
02/11/2022 | 659.00p | 659.00p | 643.00p | 654.50p | 11973 |
01/11/2022 | 653.00p | 657.00p | 644.72p | 655.00p | 31914 |
31/10/2022 | 636.00p | 657.00p | 636.00p | 650.00p | 30031 |
28/10/2022 | 644.00p | 647.00p | 633.25p | 647.00p | 14228 |
27/10/2022 | 638.00p | 653.00p | 636.55p | 638.50p | 22110 |
26/10/2022 | 650.00p | 650.00p | 631.11p | 642.50p | 28259 |
25/10/2022 | 645.00p | 646.00p | 630.00p | 639.00p | 57857 |
24/10/2022 | 631.00p | 649.00p | 630.00p | 643.50p | 18168 |
21/10/2022 | 649.00p | 649.00p | 631.00p | 639.50p | 24228 |
20/10/2022 | 632.00p | 642.00p | 630.00p | 637.00p | 16194 |
19/10/2022 | 635.00p | 650.00p | 630.00p | 640.00p | 27988 |
18/10/2022 | 640.00p | 653.00p | 639.00p | 653.00p | 20139 |
17/10/2022 | 630.00p | 649.00p | 630.00p | 637.50p | 15280 |
14/10/2022 | 643.00p | 646.70p | 630.65p | 640.00p | 20704 |
13/10/2022 | 640.00p | 654.00p | 629.15p | 630.00p | 50173 |
12/10/2022 | 642.00p | 662.00p | 640.18p | 643.00p | 26642 |
11/10/2022 | 646.00p | 655.00p | 642.00p | 642.00p | 36909 |
10/10/2022 | 655.00p | 662.72p | 647.00p | 660.00p | 20467 |
07/10/2022 | 653.00p | 661.56p | 651.00p | 656.50p | 27471 |
06/10/2022 | 648.00p | 660.00p | 648.00p | 660.00p | 28308 |
05/10/2022 | 650.00p | 655.00p | 650.00p | 650.00p | 20228 |
04/10/2022 | 650.00p | 659.00p | 645.00p | 657.00p | 30955 |
*Close Price adjusted for both dividends and splits