Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 672.00p | 680.00p | 665.39p | 670.00p | 48290 |
19/07/2023 | 670.00p | 676.00p | 656.64p | 670.00p | 62033 |
18/07/2023 | 654.00p | 660.00p | 653.00p | 654.00p | 75208 |
17/07/2023 | 660.00p | 662.00p | 652.20p | 656.00p | 49699 |
14/07/2023 | 666.00p | 666.00p | 658.00p | 662.00p | 91636 |
13/07/2023 | 664.00p | 665.40p | 656.00p | 660.00p | 180882 |
12/07/2023 | 656.00p | 662.00p | 650.00p | 656.00p | 176772 |
11/07/2023 | 646.00p | 654.00p | 644.70p | 650.00p | 124496 |
10/07/2023 | 628.00p | 650.00p | 628.00p | 648.00p | 121229 |
07/07/2023 | 632.00p | 640.16p | 628.00p | 639.00p | 184109 |
06/07/2023 | 640.00p | 648.24p | 632.00p | 634.00p | 80343 |
05/07/2023 | 652.00p | 656.00p | 644.00p | 648.00p | 110697 |
04/07/2023 | 654.00p | 656.00p | 650.00p | 652.00p | 72100 |
03/07/2023 | 658.00p | 658.00p | 650.00p | 652.00p | 120036 |
30/06/2023 | 654.00p | 658.00p | 648.00p | 652.00p | 57728 |
29/06/2023 | 644.00p | 656.96p | 644.00p | 644.00p | 22272 |
28/06/2023 | 650.00p | 656.99p | 648.00p | 650.00p | 141015 |
27/06/2023 | 650.00p | 651.24p | 647.33p | 648.00p | 148831 |
26/06/2023 | 652.00p | 654.00p | 646.00p | 648.00p | 61409 |
23/06/2023 | 652.00p | 660.00p | 649.00p | 652.00p | 74639 |
22/06/2023 | 658.00p | 663.00p | 651.57p | 652.00p | 50815 |
21/06/2023 | 654.00p | 661.78p | 650.00p | 660.00p | 191981 |
20/06/2023 | 662.00p | 672.00p | 661.00p | 662.00p | 41201 |
19/06/2023 | 672.00p | 674.00p | 660.60p | 668.00p | 61303 |
16/06/2023 | 674.00p | 679.69p | 666.00p | 672.00p | 60200 |
15/06/2023 | 668.00p | 668.67p | 662.00p | 664.00p | 81675 |
14/06/2023 | 668.00p | 675.28p | 661.63p | 666.00p | 180655 |
13/06/2023 | 670.00p | 682.00p | 668.00p | 668.00p | 86876 |
12/06/2023 | 670.00p | 676.00p | 668.00p | 668.00p | 42593 |
09/06/2023 | 668.00p | 674.00p | 664.00p | 668.00p | 48604 |
08/06/2023 | 672.00p | 675.00p | 666.00p | 666.00p | 9641 |
07/06/2023 | 668.00p | 675.75p | 663.79p | 670.00p | 65459 |
06/06/2023 | 664.00p | 669.50p | 657.70p | 664.00p | 58549 |
05/06/2023 | 668.00p | 678.00p | 660.00p | 660.00p | 57133 |
02/06/2023 | 658.00p | 672.50p | 656.55p | 666.00p | 58479 |
01/06/2023 | 650.00p | 658.00p | 648.84p | 652.00p | 47844 |
31/05/2023 | 652.00p | 656.69p | 644.00p | 644.00p | 89725 |
30/05/2023 | 666.00p | 666.50p | 654.00p | 654.00p | 45713 |
26/05/2023 | 666.00p | 669.76p | 660.94p | 664.00p | 47107 |
25/05/2023 | 666.00p | 669.00p | 659.04p | 662.00p | 62277 |
24/05/2023 | 666.00p | 670.00p | 662.00p | 668.00p | 52343 |
23/05/2023 | 686.00p | 688.00p | 677.90p | 679.00p | 27467 |
22/05/2023 | 686.00p | 687.99p | 679.45p | 684.00p | 58303 |
19/05/2023 | 684.00p | 688.00p | 680.80p | 688.00p | 26026 |
18/05/2023 | 686.00p | 692.00p | 675.33p | 684.00p | 41041 |
17/05/2023 | 678.00p | 678.35p | 672.00p | 678.00p | 41116 |
16/05/2023 | 676.00p | 682.56p | 674.00p | 678.00p | 50726 |
15/05/2023 | 692.00p | 692.00p | 678.00p | 680.00p | 62897 |
12/05/2023 | 678.00p | 684.00p | 672.20p | 680.00p | 164173 |
11/05/2023 | 672.00p | 680.00p | 668.00p | 676.00p | 110198 |
10/05/2023 | 680.00p | 690.00p | 680.00p | 686.00p | 225779 |
09/05/2023 | 678.00p | 683.75p | 674.61p | 680.00p | 177782 |
05/05/2023 | 684.00p | 687.20p | 672.00p | 680.00p | 93049 |
04/05/2023 | 672.00p | 686.50p | 672.00p | 672.00p | 160062 |
03/05/2023 | 678.00p | 688.00p | 678.00p | 684.00p | 163935 |
02/05/2023 | 690.00p | 698.00p | 678.00p | 678.00p | 205579 |
28/04/2023 | 684.00p | 696.45p | 676.50p | 690.00p | 258791 |
27/04/2023 | 686.00p | 695.00p | 676.50p | 682.00p | 372761 |
26/04/2023 | 678.00p | 686.00p | 678.00p | 680.00p | 64887 |
25/04/2023 | 682.00p | 690.00p | 679.10p | 685.00p | 59615 |
24/04/2023 | 684.00p | 692.37p | 680.00p | 680.00p | 98665 |
21/04/2023 | 690.00p | 694.00p | 684.03p | 690.00p | 71280 |
20/04/2023 | 686.00p | 694.00p | 682.00p | 686.00p | 52632 |
19/04/2023 | 684.00p | 694.00p | 684.00p | 688.00p | 68309 |
18/04/2023 | 690.00p | 695.50p | 686.00p | 690.00p | 92943 |
17/04/2023 | 696.00p | 702.00p | 691.20p | 696.00p | 84250 |
14/04/2023 | 682.00p | 697.99p | 682.00p | 692.00p | 215282 |
13/04/2023 | 686.00p | 688.50p | 678.00p | 688.00p | 103448 |
12/04/2023 | 678.00p | 688.00p | 678.00p | 686.00p | 162442 |
11/04/2023 | 682.00p | 693.05p | 682.00p | 682.00p | 151419 |
06/04/2023 | 674.00p | 680.00p | 671.80p | 678.00p | 125976 |
05/04/2023 | 668.00p | 678.00p | 664.00p | 668.00p | 91788 |
04/04/2023 | 678.00p | 682.00p | 668.00p | 676.00p | 75034 |
03/04/2023 | 684.00p | 684.00p | 670.00p | 672.00p | 96121 |
31/03/2023 | 674.00p | 678.00p | 666.00p | 678.00p | 103832 |
30/03/2023 | 662.00p | 674.00p | 662.00p | 674.00p | 100159 |
29/03/2023 | 668.00p | 668.00p | 658.00p | 658.00p | 145111 |
28/03/2023 | 662.00p | 672.00p | 659.25p | 664.00p | 97431 |
27/03/2023 | 656.00p | 670.00p | 653.90p | 664.00p | 91393 |
24/03/2023 | 662.00p | 665.40p | 650.00p | 652.00p | 102939 |
23/03/2023 | 670.00p | 670.75p | 664.00p | 668.00p | 61912 |
22/03/2023 | 664.00p | 670.00p | 660.94p | 670.00p | 279216 |
21/03/2023 | 662.00p | 668.00p | 652.00p | 664.00p | 173143 |
20/03/2023 | 644.00p | 656.00p | 638.01p | 651.00p | 137391 |
17/03/2023 | 662.00p | 662.00p | 643.52p | 650.00p | 126406 |
16/03/2023 | 654.00p | 666.00p | 644.78p | 651.00p | 113749 |
15/03/2023 | 682.00p | 688.00p | 649.00p | 649.00p | 137836 |
14/03/2023 | 678.00p | 678.00p | 666.00p | 674.00p | 182949 |
13/03/2023 | 694.00p | 695.00p | 666.00p | 670.00p | 163698 |
10/03/2023 | 692.00p | 695.97p | 680.25p | 684.00p | 211741 |
09/03/2023 | 696.00p | 699.56p | 694.00p | 697.00p | 156016 |
08/03/2023 | 698.00p | 704.00p | 696.00p | 696.00p | 208510 |
07/03/2023 | 710.00p | 710.00p | 701.90p | 702.00p | 69788 |
06/03/2023 | 700.00p | 704.00p | 696.00p | 702.00p | 211410 |
03/03/2023 | 696.00p | 702.17p | 696.00p | 700.00p | 74913 |
02/03/2023 | 700.00p | 700.00p | 694.50p | 697.00p | 59862 |
01/03/2023 | 694.00p | 700.00p | 694.00p | 694.00p | 185600 |
28/02/2023 | 694.00p | 698.00p | 688.00p | 698.00p | 213278 |
27/02/2023 | 690.00p | 696.00p | 686.00p | 694.00p | 185684 |
24/02/2023 | 688.00p | 690.00p | 684.28p | 688.00p | 100869 |
23/02/2023 | 690.00p | 690.00p | 685.00p | 688.00p | 81385 |
22/02/2023 | 690.00p | 692.00p | 680.00p | 686.00p | 61486 |
21/02/2023 | 702.00p | 702.00p | 692.00p | 692.00p | 60963 |
20/02/2023 | 700.00p | 701.94p | 697.29p | 698.00p | 54258 |
17/02/2023 | 704.00p | 704.00p | 694.10p | 698.00p | 92028 |
16/02/2023 | 702.00p | 706.00p | 700.00p | 702.00p | 212715 |
15/02/2023 | 700.00p | 703.94p | 696.60p | 700.00p | 96156 |
14/02/2023 | 696.00p | 700.00p | 686.00p | 694.00p | 3407739 |
13/02/2023 | 690.00p | 694.00p | 680.00p | 687.00p | 132397 |
10/02/2023 | 690.00p | 694.00p | 686.80p | 687.00p | 65351 |
09/02/2023 | 690.00p | 695.00p | 685.99p | 689.00p | 393484 |
08/02/2023 | 702.00p | 705.80p | 696.00p | 702.00p | 198823 |
07/02/2023 | 702.00p | 703.80p | 694.00p | 697.00p | 252582 |
06/02/2023 | 706.00p | 712.00p | 696.00p | 701.00p | 105592 |
03/02/2023 | 696.00p | 706.00p | 696.00p | 698.00p | 138683 |
02/02/2023 | 700.00p | 706.00p | 696.00p | 702.00p | 191486 |
01/02/2023 | 690.00p | 698.40p | 690.00p | 696.00p | 57634 |
31/01/2023 | 696.00p | 704.00p | 693.62p | 700.00p | 432157 |
30/01/2023 | 700.00p | 706.80p | 694.91p | 700.00p | 68947 |
27/01/2023 | 700.00p | 708.00p | 700.00p | 705.00p | 49016 |
26/01/2023 | 698.00p | 706.00p | 691.20p | 706.00p | 45268 |
25/01/2023 | 694.00p | 695.00p | 688.91p | 695.00p | 153193 |
24/01/2023 | 696.00p | 698.00p | 690.89p | 693.00p | 69258 |
23/01/2023 | 702.00p | 702.00p | 692.07p | 698.00p | 149907 |
20/01/2023 | 694.00p | 702.00p | 685.00p | 692.00p | 41274 |
19/01/2023 | 690.00p | 698.03p | 688.00p | 694.00p | 66370 |
18/01/2023 | 708.00p | 709.02p | 698.00p | 698.00p | 96211 |
17/01/2023 | 710.00p | 712.00p | 704.00p | 708.00p | 125550 |
16/01/2023 | 714.00p | 718.00p | 708.00p | 714.00p | 83738 |
13/01/2023 | 716.00p | 720.00p | 714.00p | 714.00p | 74687 |
12/01/2023 | 716.00p | 722.00p | 712.86p | 719.00p | 55298 |
11/01/2023 | 712.00p | 714.00p | 704.00p | 710.00p | 105030 |
10/01/2023 | 712.00p | 715.21p | 706.00p | 707.00p | 41414 |
09/01/2023 | 720.00p | 722.00p | 709.25p | 710.00p | 35117 |
06/01/2023 | 710.00p | 713.75p | 703.50p | 712.00p | 45113 |
05/01/2023 | 704.00p | 714.00p | 701.88p | 711.00p | 78486 |
04/01/2023 | 708.00p | 708.00p | 700.90p | 708.00p | 23203 |
03/01/2023 | 710.00p | 713.82p | 696.00p | 702.00p | 56319 |
30/12/2022 | 702.00p | 706.00p | 695.50p | 700.00p | 5469 |
29/12/2022 | 700.00p | 702.00p | 695.00p | 701.00p | 9077 |
28/12/2022 | 700.00p | 702.00p | 692.00p | 702.00p | 28157 |
23/12/2022 | 698.00p | 700.00p | 694.00p | 698.00p | 70248 |
22/12/2022 | 708.00p | 708.00p | 692.45p | 700.00p | 27260 |
21/12/2022 | 696.00p | 704.00p | 689.00p | 704.00p | 40569 |
20/12/2022 | 676.00p | 690.00p | 676.00p | 690.00p | 12593 |
19/12/2022 | 690.00p | 696.00p | 684.99p | 690.00p | 21596 |
16/12/2022 | 694.00p | 694.00p | 681.00p | 694.00p | 42114 |
15/12/2022 | 690.00p | 700.52p | 686.00p | 692.00p | 30421 |
14/12/2022 | 690.00p | 704.12p | 695.63p | 697.00p | 24124 |
13/12/2022 | 690.00p | 714.00p | 690.00p | 703.00p | 57140 |
12/12/2022 | 688.00p | 700.00p | 688.00p | 694.00p | 46332 |
09/12/2022 | 700.00p | 700.00p | 684.00p | 692.00p | 25789 |
08/12/2022 | 696.00p | 708.80p | 696.00p | 696.00p | 69684 |
07/12/2022 | 714.00p | 709.50p | 700.50p | 704.00p | 46624 |
06/12/2022 | 714.00p | 716.00p | 708.00p | 710.00p | 66625 |
05/12/2022 | 712.00p | 718.00p | 708.00p | 711.00p | 73961 |
02/12/2022 | 708.00p | 716.00p | 694.00p | 708.00p | 92883 |
01/12/2022 | 718.00p | 718.00p | 708.00p | 710.00p | 75365 |
30/11/2022 | 708.00p | 711.01p | 701.00p | 710.00p | 44906 |
29/11/2022 | 696.00p | 704.40p | 696.00p | 700.00p | 17292 |
28/11/2022 | 694.00p | 700.00p | 687.92p | 694.00p | 37794 |
25/11/2022 | 698.00p | 709.25p | 692.00p | 698.00p | 27625 |
24/11/2022 | 708.00p | 708.00p | 699.48p | 704.00p | 17067 |
23/11/2022 | 708.00p | 708.40p | 700.00p | 706.00p | 52834 |
22/11/2022 | 698.00p | 704.00p | 696.00p | 704.00p | 38406 |
21/11/2022 | 688.00p | 696.80p | 690.16p | 691.00p | 30582 |
18/11/2022 | 688.00p | 698.00p | 683.00p | 694.00p | 26770 |
17/11/2022 | 682.00p | 686.00p | 676.40p | 682.00p | 24292 |
16/11/2022 | 686.00p | 688.00p | 679.00p | 684.00p | 49838 |
15/11/2022 | 690.00p | 696.00p | 687.01p | 690.00p | 103765 |
14/11/2022 | 686.00p | 692.00p | 685.83p | 692.00p | 35981 |
11/11/2022 | 696.00p | 700.00p | 688.00p | 688.00p | 42531 |
10/11/2022 | 674.00p | 692.00p | 671.99p | 692.00p | 38483 |
09/11/2022 | 676.00p | 679.20p | 676.00p | 676.00p | 10189 |
08/11/2022 | 676.00p | 680.09p | 674.48p | 678.00p | 15794 |
07/11/2022 | 672.00p | 682.80p | 664.40p | 679.00p | 73611 |
04/11/2022 | 672.00p | 682.00p | 663.00p | 678.00p | 161432 |
03/11/2022 | 664.00p | 664.00p | 655.50p | 661.00p | 43007 |
02/11/2022 | 666.00p | 668.00p | 664.00p | 666.00p | 33333 |
01/11/2022 | 666.00p | 671.00p | 661.00p | 667.00p | 24132 |
31/10/2022 | 666.00p | 672.00p | 653.10p | 660.00p | 61434 |
28/10/2022 | 654.00p | 663.00p | 654.00p | 654.00p | 63386 |
27/10/2022 | 664.00p | 670.00p | 658.12p | 663.00p | 108973 |
26/10/2022 | 656.00p | 668.00p | 656.00p | 662.00p | 23467 |
25/10/2022 | 652.00p | 662.00p | 649.90p | 662.00p | 28946 |
24/10/2022 | 648.00p | 660.00p | 646.00p | 652.00p | 62113 |
21/10/2022 | 642.00p | 648.00p | 641.00p | 646.00p | 30408 |
20/10/2022 | 642.00p | 648.50p | 637.00p | 643.00p | 17308 |
19/10/2022 | 636.00p | 654.00p | 636.00p | 640.00p | 41879 |
18/10/2022 | 652.00p | 660.00p | 648.00p | 648.00p | 37980 |
17/10/2022 | 646.00p | 658.00p | 644.43p | 652.00p | 34831 |
14/10/2022 | 646.00p | 653.19p | 642.80p | 644.00p | 41402 |
13/10/2022 | 630.00p | 654.00p | 625.20p | 640.00p | 99437 |
12/10/2022 | 636.00p | 642.00p | 630.00p | 632.00p | 31087 |
11/10/2022 | 640.00p | 651.60p | 636.00p | 636.00p | 61479 |
10/10/2022 | 646.00p | 653.08p | 643.60p | 650.00p | 48405 |
07/10/2022 | 654.00p | 663.49p | 652.48p | 655.00p | 27462 |
06/10/2022 | 660.00p | 663.49p | 658.00p | 659.00p | 28094 |
05/10/2022 | 660.00p | 664.00p | 654.25p | 660.00p | 12684 |
04/10/2022 | 662.00p | 670.00p | 661.07p | 670.00p | 54792 |
*Close Price adjusted for both dividends and splits