Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 637.00p | 659.00p | 637.00p | 646.00p | 67920 |
30/09/2022 | 636.00p | 660.00p | 635.00p | 660.00p | 36438 |
29/09/2022 | 651.00p | 665.95p | 638.00p | 648.50p | 15764 |
28/09/2022 | 656.00p | 674.00p | 647.00p | 669.00p | 78019 |
27/09/2022 | 659.00p | 674.00p | 651.00p | 663.00p | 27875 |
26/09/2022 | 661.00p | 671.00p | 652.00p | 663.00p | 11500 |
23/09/2022 | 648.00p | 671.00p | 647.00p | 652.00p | 9006 |
22/09/2022 | 665.00p | 665.00p | 647.00p | 647.00p | 22521 |
21/09/2022 | 667.00p | 671.00p | 652.00p | 669.00p | 21842 |
20/09/2022 | 663.00p | 680.30p | 653.00p | 669.00p | 23109 |
19/09/2022 | 678.00p | 684.00p | 664.00p | 664.00p | 17290 |
16/09/2022 | 678.00p | 684.00p | 664.00p | 664.00p | 17290 |
15/09/2022 | 681.00p | 687.00p | 670.00p | 671.00p | 11975 |
14/09/2022 | 676.00p | 677.92p | 669.40p | 670.00p | 10487 |
13/09/2022 | 676.00p | 692.50p | 676.00p | 676.00p | 54926 |
12/09/2022 | 680.00p | 687.00p | 672.19p | 687.00p | 38728 |
09/09/2022 | 675.00p | 680.00p | 667.66p | 675.00p | 8379 |
08/09/2022 | 650.00p | 675.00p | 649.67p | 675.00p | 14617 |
07/09/2022 | 649.00p | 650.00p | 638.74p | 646.00p | 10051 |
06/09/2022 | 646.00p | 657.38p | 619.00p | 640.50p | 44800 |
05/09/2022 | 659.00p | 661.50p | 643.30p | 650.00p | 23408 |
02/09/2022 | 654.00p | 664.00p | 646.00p | 653.50p | 65941 |
01/09/2022 | 651.00p | 661.05p | 650.00p | 659.00p | 25344 |
31/08/2022 | 648.00p | 663.00p | 647.54p | 651.50p | 51642 |
30/08/2022 | 656.00p | 676.00p | 645.00p | 651.00p | 55720 |
29/08/2022 | 678.00p | 687.00p | 655.00p | 666.50p | 28841 |
26/08/2022 | 678.00p | 687.00p | 655.00p | 666.50p | 28841 |
25/08/2022 | 677.00p | 680.50p | 674.42p | 680.50p | 32795 |
24/08/2022 | 677.00p | 689.00p | 667.22p | 679.00p | 32941 |
23/08/2022 | 702.00p | 702.00p | 676.00p | 676.00p | 23822 |
22/08/2022 | 684.00p | 704.00p | 681.56p | 687.50p | 21769 |
19/08/2022 | 696.00p | 696.00p | 685.68p | 696.00p | 14824 |
18/08/2022 | 695.00p | 703.00p | 690.00p | 695.00p | 29623 |
17/08/2022 | 695.00p | 702.50p | 695.00p | 699.00p | 35173 |
16/08/2022 | 714.00p | 714.00p | 695.00p | 705.00p | 38342 |
15/08/2022 | 696.00p | 714.00p | 695.00p | 710.00p | 22047 |
12/08/2022 | 704.00p | 715.00p | 695.00p | 703.00p | 31838 |
11/08/2022 | 712.00p | 712.00p | 696.48p | 704.00p | 54343 |
10/08/2022 | 707.00p | 708.70p | 696.62p | 699.00p | 29892 |
09/08/2022 | 713.00p | 709.66p | 691.00p | 698.50p | 12454 |
08/08/2022 | 713.00p | 713.00p | 691.00p | 704.00p | 74357 |
05/08/2022 | 699.00p | 710.00p | 688.00p | 710.00p | 42230 |
04/08/2022 | 695.00p | 700.00p | 688.00p | 700.00p | 21633 |
03/08/2022 | 698.00p | 706.32p | 686.25p | 702.00p | 37851 |
02/08/2022 | 690.00p | 696.80p | 684.18p | 690.50p | 19044 |
01/08/2022 | 696.00p | 700.00p | 690.00p | 694.50p | 60937 |
29/07/2022 | 683.00p | 697.00p | 676.00p | 690.00p | 34330 |
28/07/2022 | 688.00p | 694.00p | 682.26p | 691.50p | 102335 |
27/07/2022 | 687.00p | 697.02p | 681.00p | 687.00p | 41521 |
26/07/2022 | 693.00p | 699.00p | 678.13p | 685.00p | 19810 |
25/07/2022 | 696.00p | 696.00p | 675.00p | 685.50p | 82647 |
22/07/2022 | 692.00p | 710.00p | 683.19p | 691.00p | 32963 |
21/07/2022 | 694.00p | 694.00p | 677.00p | 677.00p | 9393 |
20/07/2022 | 687.00p | 694.00p | 678.00p | 687.00p | 43779 |
19/07/2022 | 680.00p | 686.00p | 674.00p | 686.00p | 105064 |
18/07/2022 | 685.00p | 704.75p | 685.00p | 685.00p | 41755 |
15/07/2022 | 694.00p | 715.00p | 684.41p | 692.00p | 44792 |
14/07/2022 | 682.00p | 692.00p | 682.00p | 688.00p | 24175 |
13/07/2022 | 685.00p | 691.19p | 678.00p | 683.00p | 24037 |
12/07/2022 | 688.00p | 696.14p | 680.00p | 680.00p | 24954 |
11/07/2022 | 689.00p | 700.00p | 678.00p | 700.00p | 25182 |
08/07/2022 | 686.00p | 691.66p | 678.00p | 690.00p | 25785 |
07/07/2022 | 685.00p | 695.00p | 670.08p | 695.00p | 42747 |
06/07/2022 | 669.00p | 687.00p | 665.43p | 687.00p | 32918 |
05/07/2022 | 661.00p | 665.65p | 645.10p | 661.50p | 28173 |
04/07/2022 | 665.00p | 665.00p | 658.09p | 665.00p | 9008 |
01/07/2022 | 656.00p | 669.00p | 625.00p | 650.00p | 403246 |
30/06/2022 | 662.00p | 671.12p | 658.80p | 662.00p | 23415 |
29/06/2022 | 667.00p | 678.41p | 661.00p | 673.50p | 28031 |
28/06/2022 | 670.00p | 677.00p | 658.20p | 674.50p | 41522 |
27/06/2022 | 665.00p | 670.00p | 654.32p | 666.50p | 10777 |
24/06/2022 | 636.00p | 660.00p | 628.65p | 660.00p | 35218 |
23/06/2022 | 629.00p | 637.00p | 624.09p | 627.00p | 34236 |
22/06/2022 | 630.00p | 638.00p | 627.33p | 637.00p | 40574 |
21/06/2022 | 633.00p | 634.00p | 616.00p | 627.00p | 18390 |
20/06/2022 | 601.00p | 632.00p | 601.00p | 632.00p | 23722 |
17/06/2022 | 601.00p | 630.00p | 588.00p | 630.00p | 29886 |
16/06/2022 | 611.00p | 625.49p | 591.58p | 593.50p | 82821 |
15/06/2022 | 610.00p | 620.90p | 610.00p | 613.00p | 23415 |
14/06/2022 | 608.00p | 628.64p | 607.00p | 615.00p | 8193 |
13/06/2022 | 616.00p | 626.30p | 604.00p | 613.50p | 68429 |
10/06/2022 | 627.00p | 641.50p | 600.00p | 627.00p | 47060 |
09/06/2022 | 643.00p | 644.00p | 636.00p | 644.00p | 54965 |
08/06/2022 | 630.00p | 643.00p | 620.00p | 640.00p | 42327 |
07/06/2022 | 624.00p | 634.79p | 621.00p | 630.00p | 30528 |
06/06/2022 | 633.00p | 642.00p | 626.25p | 631.00p | 63761 |
03/06/2022 | 629.00p | 634.00p | 618.00p | 624.00p | 77539 |
02/06/2022 | 629.00p | 634.00p | 618.00p | 624.00p | 77539 |
01/06/2022 | 629.00p | 634.00p | 618.00p | 624.00p | 77539 |
31/05/2022 | 630.00p | 636.00p | 620.00p | 620.00p | 109149 |
30/05/2022 | 636.00p | 636.00p | 625.00p | 626.00p | 34117 |
27/05/2022 | 622.00p | 636.65p | 607.00p | 625.00p | 32000 |
26/05/2022 | 616.00p | 633.00p | 613.85p | 633.00p | 23804 |
25/05/2022 | 627.00p | 634.00p | 617.00p | 617.00p | 30959 |
24/05/2022 | 630.00p | 633.00p | 612.00p | 622.50p | 27651 |
23/05/2022 | 626.00p | 631.50p | 611.00p | 630.00p | 39564 |
20/05/2022 | 620.00p | 634.52p | 611.00p | 620.00p | 34064 |
19/05/2022 | 624.00p | 627.81p | 610.00p | 620.00p | 82949 |
18/05/2022 | 623.00p | 630.00p | 618.00p | 629.00p | 77889 |
17/05/2022 | 587.00p | 619.92p | 587.00p | 615.00p | 82644 |
16/05/2022 | 588.00p | 601.00p | 588.00p | 594.00p | 39651 |
13/05/2022 | 590.00p | 600.00p | 581.00p | 596.00p | 47251 |
12/05/2022 | 583.00p | 588.08p | 567.00p | 580.00p | 207616 |
11/05/2022 | 585.00p | 598.00p | 583.00p | 593.00p | 139750 |
10/05/2022 | 594.00p | 597.00p | 563.00p | 577.00p | 59242 |
09/05/2022 | 605.00p | 609.00p | 566.00p | 575.00p | 117971 |
06/05/2022 | 612.00p | 612.00p | 593.65p | 600.00p | 77695 |
05/05/2022 | 634.00p | 645.00p | 611.00p | 613.50p | 20927 |
04/05/2022 | 622.00p | 626.00p | 615.00p | 615.00p | 31394 |
03/05/2022 | 624.00p | 646.96p | 621.00p | 630.00p | 36520 |
02/05/2022 | 647.00p | 648.13p | 627.31p | 631.50p | 40035 |
29/04/2022 | 647.00p | 648.13p | 627.31p | 631.50p | 38645 |
28/04/2022 | 638.00p | 646.20p | 630.00p | 632.50p | 16214 |
27/04/2022 | 647.00p | 647.57p | 632.41p | 638.50p | 43517 |
26/04/2022 | 651.00p | 656.00p | 639.00p | 645.50p | 57869 |
25/04/2022 | 642.00p | 656.00p | 636.00p | 643.00p | 51912 |
22/04/2022 | 662.00p | 667.00p | 644.00p | 648.00p | 52524 |
21/04/2022 | 666.00p | 697.00p | 662.00p | 662.00p | 43745 |
20/04/2022 | 672.00p | 683.02p | 666.00p | 678.00p | 65682 |
19/04/2022 | 688.00p | 688.00p | 667.00p | 680.00p | 56762 |
18/04/2022 | 665.00p | 699.00p | 664.00p | 689.00p | 33641 |
15/04/2022 | 665.00p | 699.00p | 664.00p | 689.00p | 33641 |
14/04/2022 | 665.00p | 699.00p | 664.00p | 689.00p | 33641 |
13/04/2022 | 686.00p | 687.00p | 675.00p | 687.00p | 43074 |
12/04/2022 | 676.00p | 690.75p | 666.00p | 675.00p | 61682 |
11/04/2022 | 667.00p | 725.00p | 667.00p | 678.00p | 142524 |
08/04/2022 | 677.00p | 695.00p | 670.00p | 685.00p | 250228 |
07/04/2022 | 650.00p | 674.50p | 648.00p | 665.00p | 142573 |
06/04/2022 | 636.00p | 650.00p | 621.00p | 649.00p | 503677 |
05/04/2022 | 642.00p | 645.00p | 627.65p | 636.50p | 98366 |
04/04/2022 | 645.00p | 647.00p | 635.00p | 642.00p | 217507 |
01/04/2022 | 631.00p | 637.00p | 626.95p | 635.00p | 79577 |
31/03/2022 | 639.00p | 641.42p | 634.13p | 639.00p | 49406 |
30/03/2022 | 643.00p | 644.36p | 636.00p | 640.00p | 241231 |
29/03/2022 | 643.00p | 644.00p | 620.00p | 643.00p | 176301 |
28/03/2022 | 636.00p | 649.00p | 631.00p | 640.00p | 132615 |
25/03/2022 | 636.00p | 642.00p | 635.75p | 640.00p | 49576 |
24/03/2022 | 642.00p | 646.00p | 632.00p | 638.50p | 23590 |
23/03/2022 | 646.00p | 650.00p | 635.95p | 640.00p | 154972 |
22/03/2022 | 645.00p | 650.00p | 640.00p | 640.00p | 116014 |
21/03/2022 | 660.00p | 660.00p | 640.00p | 640.00p | 65159 |
18/03/2022 | 642.00p | 656.00p | 637.00p | 645.00p | 394987 |
17/03/2022 | 652.00p | 657.00p | 636.00p | 657.00p | 105997 |
16/03/2022 | 657.00p | 657.00p | 636.00p | 636.00p | 58056 |
15/03/2022 | 637.00p | 653.00p | 636.00p | 639.00p | 16058 |
14/03/2022 | 651.00p | 658.57p | 641.00p | 641.00p | 39382 |
11/03/2022 | 618.00p | 669.00p | 617.52p | 654.00p | 53317 |
10/03/2022 | 624.00p | 637.00p | 619.26p | 633.50p | 60593 |
09/03/2022 | 625.00p | 629.00p | 615.21p | 625.50p | 26642 |
08/03/2022 | 599.00p | 609.00p | 591.20p | 603.00p | 64163 |
07/03/2022 | 580.00p | 607.00p | 575.00p | 601.00p | 91065 |
04/03/2022 | 623.00p | 629.00p | 600.00p | 605.00p | 97771 |
03/03/2022 | 648.00p | 649.00p | 635.50p | 640.00p | 31609 |
02/03/2022 | 646.00p | 650.00p | 638.43p | 650.00p | 24561 |
01/03/2022 | 636.00p | 647.00p | 627.00p | 642.50p | 24569 |
28/02/2022 | 631.00p | 645.04p | 617.00p | 636.00p | 53835 |
25/02/2022 | 619.00p | 649.00p | 615.00p | 649.00p | 42592 |
24/02/2022 | 632.00p | 632.00p | 593.00p | 624.00p | 70385 |
23/02/2022 | 634.00p | 640.38p | 625.00p | 632.50p | 22001 |
22/02/2022 | 626.00p | 643.00p | 626.00p | 626.00p | 30274 |
21/02/2022 | 654.00p | 656.51p | 636.00p | 642.50p | 48293 |
18/02/2022 | 653.00p | 660.20p | 644.00p | 656.00p | 22421 |
17/02/2022 | 662.00p | 672.00p | 651.00p | 660.00p | 17338 |
16/02/2022 | 660.00p | 670.00p | 660.00p | 664.00p | 64339 |
15/02/2022 | 645.00p | 670.18p | 644.00p | 650.00p | 32079 |
14/02/2022 | 657.00p | 662.08p | 650.00p | 653.00p | 44878 |
11/02/2022 | 664.00p | 672.00p | 658.00p | 672.00p | 104160 |
10/02/2022 | 668.00p | 673.00p | 662.74p | 673.00p | 57182 |
09/02/2022 | 658.00p | 673.00p | 655.56p | 673.00p | 37352 |
08/02/2022 | 656.00p | 658.00p | 649.70p | 654.00p | 26155 |
07/02/2022 | 645.00p | 657.00p | 640.00p | 650.00p | 71278 |
04/02/2022 | 645.00p | 653.03p | 637.00p | 644.50p | 21861 |
03/02/2022 | 640.00p | 657.60p | 640.00p | 640.00p | 28465 |
02/02/2022 | 655.00p | 667.00p | 653.03p | 656.00p | 51232 |
01/02/2022 | 638.00p | 655.00p | 633.62p | 643.00p | 127785 |
31/01/2022 | 619.00p | 638.00p | 612.00p | 631.00p | 59719 |
28/01/2022 | 614.00p | 626.00p | 596.00p | 606.00p | 98286 |
27/01/2022 | 619.00p | 629.00p | 609.00p | 626.00p | 24064 |
26/01/2022 | 620.00p | 630.00p | 613.75p | 630.00p | 49549 |
25/01/2022 | 602.00p | 619.50p | 590.00p | 604.50p | 121413 |
24/01/2022 | 628.00p | 644.00p | 590.00p | 605.00p | 164003 |
21/01/2022 | 651.00p | 653.16p | 630.00p | 650.00p | 113880 |
20/01/2022 | 646.00p | 666.00p | 641.72p | 666.00p | 71446 |
19/01/2022 | 650.00p | 671.00p | 640.00p | 645.00p | 94619 |
18/01/2022 | 666.00p | 671.64p | 651.28p | 652.00p | 35531 |
17/01/2022 | 669.00p | 689.00p | 656.60p | 672.00p | 93854 |
14/01/2022 | 675.00p | 687.00p | 651.42p | 660.00p | 93809 |
13/01/2022 | 686.00p | 687.00p | 671.00p | 671.00p | 105138 |
12/01/2022 | 699.00p | 700.00p | 680.00p | 680.00p | 52040 |
10/01/2022 | 693.00p | 711.00p | 678.82p | 686.00p | 101340 |
07/01/2022 | 698.00p | 711.43p | 690.00p | 699.50p | 50101 |
06/01/2022 | 720.00p | 720.75p | 695.00p | 697.00p | 89018 |
05/01/2022 | 737.00p | 752.00p | 724.00p | 730.00p | 87478 |
04/01/2022 | 765.00p | 766.00p | 736.00p | 736.00p | 131472 |
03/01/2022 | 741.00p | 747.50p | 735.00p | 747.50p | 35064 |
31/12/2021 | 741.00p | 747.50p | 735.00p | 747.50p | 35064 |
30/12/2021 | 750.00p | 757.00p | 736.67p | 745.00p | 43439 |
29/12/2021 | 757.00p | 772.00p | 749.00p | 754.00p | 76689 |
28/12/2021 | 766.00p | 773.25p | 750.20p | 755.00p | 14191 |
27/12/2021 | 766.00p | 773.25p | 750.20p | 755.00p | 14191 |
*Close Price adjusted for both dividends and splits