Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 768.00p | 771.49p | 764.98p | 770.00p | 10854 |
23/12/2021 | 760.00p | 768.00p | 756.00p | 768.00p | 36788 |
22/12/2021 | 754.00p | 758.00p | 752.00p | 754.00p | 69395 |
21/12/2021 | 756.00p | 756.00p | 750.00p | 754.00p | 39002 |
20/12/2021 | 738.00p | 748.00p | 728.68p | 745.00p | 66627 |
17/12/2021 | 750.00p | 758.00p | 748.00p | 758.00p | 28252 |
16/12/2021 | 754.00p | 756.00p | 748.55p | 751.00p | 33075 |
15/12/2021 | 760.00p | 760.00p | 741.00p | 746.00p | 80267 |
14/12/2021 | 748.00p | 760.00p | 746.00p | 747.00p | 46190 |
13/12/2021 | 756.00p | 764.00p | 749.76p | 752.00p | 68214 |
10/12/2021 | 766.00p | 768.00p | 758.24p | 760.00p | 31107 |
09/12/2021 | 768.00p | 772.65p | 760.00p | 766.00p | 37025 |
08/12/2021 | 770.00p | 774.00p | 766.00p | 768.00p | 55534 |
07/12/2021 | 768.00p | 772.00p | 756.80p | 768.00p | 30935 |
06/12/2021 | 752.00p | 758.00p | 745.50p | 758.00p | 40235 |
03/12/2021 | 752.00p | 753.00p | 741.75p | 742.00p | 101394 |
02/12/2021 | 736.00p | 748.00p | 736.00p | 740.00p | 56666 |
01/12/2021 | 748.00p | 754.00p | 744.00p | 751.00p | 68436 |
30/11/2021 | 736.00p | 745.00p | 730.50p | 742.00p | 72190 |
29/11/2021 | 746.00p | 751.02p | 742.00p | 750.00p | 46603 |
26/11/2021 | 740.00p | 752.00p | 734.95p | 744.00p | 108014 |
25/11/2021 | 762.00p | 766.67p | 761.40p | 765.00p | 23854 |
24/11/2021 | 760.00p | 767.33p | 756.00p | 764.00p | 50563 |
23/11/2021 | 754.00p | 764.99p | 750.00p | 756.00p | 41194 |
22/11/2021 | 764.00p | 765.50p | 758.00p | 763.00p | 82877 |
19/11/2021 | 760.00p | 766.00p | 754.00p | 758.00p | 50335 |
18/11/2021 | 762.00p | 766.93p | 760.00p | 760.00p | 92755 |
17/11/2021 | 766.00p | 770.50p | 762.00p | 765.00p | 34673 |
16/11/2021 | 778.00p | 778.00p | 767.01p | 768.00p | 104799 |
15/11/2021 | 774.00p | 777.50p | 769.98p | 774.00p | 94127 |
12/11/2021 | 766.00p | 776.77p | 766.00p | 774.00p | 38205 |
11/11/2021 | 766.00p | 778.00p | 758.00p | 772.00p | 84850 |
10/11/2021 | 768.00p | 768.00p | 758.00p | 764.00p | 63061 |
09/11/2021 | 756.00p | 762.00p | 750.00p | 756.00p | 185625 |
08/11/2021 | 754.00p | 758.30p | 754.83p | 756.00p | 42333 |
05/11/2021 | 754.00p | 760.00p | 748.62p | 758.00p | 67166 |
04/11/2021 | 748.00p | 754.00p | 746.00p | 752.00p | 19148 |
03/11/2021 | 750.00p | 756.04p | 742.00p | 742.00p | 67135 |
02/11/2021 | 754.00p | 760.00p | 748.00p | 753.00p | 107035 |
01/11/2021 | 752.00p | 760.00p | 751.10p | 756.00p | 72742 |
29/10/2021 | 746.00p | 754.58p | 746.00p | 749.00p | 14012 |
28/10/2021 | 754.00p | 756.73p | 746.00p | 752.00p | 43204 |
27/10/2021 | 758.00p | 768.00p | 758.00p | 758.00p | 55708 |
26/10/2021 | 760.00p | 768.00p | 748.65p | 768.00p | 78038 |
25/10/2021 | 750.00p | 753.00p | 745.86p | 751.00p | 34029 |
22/10/2021 | 748.00p | 753.17p | 740.00p | 746.00p | 43632 |
21/10/2021 | 750.00p | 758.00p | 745.17p | 758.00p | 46857 |
20/10/2021 | 752.00p | 755.27p | 744.99p | 754.00p | 87823 |
19/10/2021 | 752.00p | 754.20p | 745.76p | 754.00p | 44679 |
18/10/2021 | 738.00p | 756.00p | 731.00p | 756.00p | 82370 |
15/10/2021 | 750.00p | 754.00p | 730.00p | 730.00p | 24614 |
14/10/2021 | 746.00p | 748.60p | 734.00p | 743.00p | 53689 |
13/10/2021 | 740.00p | 748.00p | 732.75p | 745.00p | 28712 |
12/10/2021 | 740.00p | 744.00p | 734.00p | 742.00p | 31556 |
11/10/2021 | 740.00p | 744.00p | 732.35p | 742.00p | 52040 |
08/10/2021 | 736.00p | 744.00p | 736.00p | 744.00p | 26431 |
07/10/2021 | 744.00p | 744.59p | 735.36p | 741.00p | 32845 |
06/10/2021 | 726.00p | 736.00p | 722.02p | 731.00p | 49015 |
05/10/2021 | 730.00p | 740.49p | 730.00p | 738.00p | 27365 |
04/10/2021 | 732.00p | 738.00p | 722.00p | 722.00p | 49256 |
01/10/2021 | 730.00p | 738.00p | 728.00p | 728.00p | 32061 |
30/09/2021 | 744.00p | 751.37p | 742.00p | 748.00p | 30113 |
29/09/2021 | 744.00p | 750.00p | 735.27p | 750.00p | 24271 |
28/09/2021 | 748.00p | 748.00p | 736.00p | 738.00p | 38039 |
27/09/2021 | 760.00p | 760.00p | 745.00p | 752.00p | 30793 |
24/09/2021 | 750.00p | 758.00p | 748.20p | 749.00p | 27180 |
23/09/2021 | 756.00p | 760.11p | 752.00p | 758.00p | 41989 |
22/09/2021 | 736.00p | 754.00p | 735.10p | 754.00p | 148665 |
21/09/2021 | 740.00p | 742.50p | 736.00p | 736.00p | 78149 |
20/09/2021 | 746.00p | 746.00p | 726.67p | 736.00p | 106673 |
17/09/2021 | 750.00p | 753.90p | 742.41p | 750.00p | 71755 |
16/09/2021 | 752.00p | 752.03p | 747.27p | 751.00p | 26388 |
15/09/2021 | 748.00p | 756.00p | 746.00p | 746.00p | 62506 |
14/09/2021 | 754.00p | 755.54p | 750.00p | 750.00p | 42819 |
13/09/2021 | 758.00p | 762.00p | 754.00p | 754.00p | 48425 |
10/09/2021 | 756.00p | 760.00p | 753.00p | 755.00p | 77056 |
09/09/2021 | 746.00p | 754.00p | 742.00p | 752.00p | 48368 |
08/09/2021 | 756.00p | 757.50p | 746.00p | 756.00p | 98734 |
07/09/2021 | 764.00p | 770.00p | 750.00p | 750.00p | 31305 |
06/09/2021 | 764.00p | 768.00p | 758.00p | 762.00p | 86007 |
03/09/2021 | 768.00p | 770.00p | 758.00p | 758.00p | 65837 |
02/09/2021 | 764.00p | 770.00p | 762.31p | 764.00p | 53209 |
01/09/2021 | 764.00p | 770.00p | 760.00p | 763.00p | 41630 |
31/08/2021 | 762.00p | 770.00p | 745.00p | 759.00p | 75210 |
30/08/2021 | 758.00p | 759.00p | 754.40p | 759.00p | 26077 |
27/08/2021 | 758.00p | 759.00p | 754.40p | 759.00p | 26077 |
26/08/2021 | 756.00p | 758.00p | 752.00p | 756.00p | 29537 |
25/08/2021 | 756.00p | 760.00p | 754.00p | 759.00p | 43327 |
24/08/2021 | 752.00p | 757.36p | 751.46p | 754.00p | 39820 |
23/08/2021 | 756.00p | 758.00p | 752.42p | 756.00p | 77601 |
20/08/2021 | 744.00p | 752.00p | 740.00p | 750.00p | 40137 |
19/08/2021 | 754.00p | 754.00p | 740.00p | 740.00p | 67037 |
18/08/2021 | 754.00p | 758.00p | 741.37p | 754.00p | 71821 |
17/08/2021 | 746.00p | 756.00p | 746.00p | 752.00p | 19521 |
16/08/2021 | 758.00p | 756.00p | 748.02p | 750.00p | 163608 |
13/08/2021 | 758.00p | 770.00p | 756.08p | 759.00p | 35915 |
12/08/2021 | 756.00p | 762.00p | 755.28p | 756.00p | 29789 |
11/08/2021 | 760.00p | 766.00p | 759.22p | 763.00p | 36376 |
10/08/2021 | 758.00p | 759.60p | 752.00p | 758.00p | 52679 |
09/08/2021 | 756.00p | 756.00p | 746.00p | 752.00p | 67187 |
06/08/2021 | 750.00p | 753.06p | 748.00p | 753.00p | 31808 |
05/08/2021 | 754.00p | 758.00p | 749.52p | 758.00p | 52726 |
04/08/2021 | 750.00p | 760.00p | 747.42p | 760.00p | 24463 |
03/08/2021 | 754.00p | 758.00p | 744.00p | 747.00p | 54859 |
02/08/2021 | 752.00p | 752.00p | 742.24p | 748.00p | 32716 |
30/07/2021 | 738.00p | 744.00p | 737.82p | 744.00p | 28403 |
29/07/2021 | 746.00p | 748.00p | 742.00p | 742.00p | 35769 |
28/07/2021 | 742.00p | 746.00p | 737.52p | 738.00p | 39336 |
27/07/2021 | 744.00p | 744.00p | 730.00p | 730.00p | 33750 |
26/07/2021 | 740.00p | 748.00p | 740.00p | 748.00p | 60328 |
23/07/2021 | 736.00p | 753.25p | 735.50p | 744.00p | 472404 |
22/07/2021 | 728.00p | 742.00p | 726.00p | 733.00p | 64560 |
21/07/2021 | 730.00p | 734.00p | 724.00p | 734.00p | 51264 |
20/07/2021 | 718.00p | 724.28p | 708.00p | 722.00p | 73226 |
19/07/2021 | 718.00p | 721.96p | 704.00p | 716.00p | 69197 |
16/07/2021 | 730.00p | 735.92p | 724.00p | 727.00p | 46332 |
15/07/2021 | 728.00p | 735.92p | 726.00p | 729.00p | 31927 |
14/07/2021 | 734.00p | 738.00p | 733.60p | 736.00p | 36598 |
13/07/2021 | 742.00p | 746.00p | 738.00p | 740.00p | 34297 |
12/07/2021 | 740.00p | 747.98p | 734.00p | 738.00p | 87143 |
09/07/2021 | 742.00p | 748.00p | 737.95p | 748.00p | 29325 |
08/07/2021 | 738.00p | 738.00p | 722.00p | 730.00p | 48947 |
07/07/2021 | 744.00p | 746.00p | 734.27p | 738.00p | 54259 |
06/07/2021 | 742.00p | 746.00p | 737.33p | 740.00p | 39226 |
05/07/2021 | 738.00p | 748.00p | 738.00p | 747.00p | 42867 |
02/07/2021 | 742.00p | 744.00p | 740.50p | 743.00p | 26398 |
01/07/2021 | 742.00p | 750.00p | 736.00p | 742.00p | 34598 |
30/06/2021 | 736.00p | 742.00p | 732.00p | 732.00p | 57066 |
29/06/2021 | 736.00p | 741.00p | 734.90p | 737.00p | 39935 |
28/06/2021 | 736.00p | 743.00p | 734.23p | 735.00p | 51882 |
25/06/2021 | 738.00p | 742.00p | 736.00p | 740.00p | 28374 |
24/06/2021 | 738.00p | 739.23p | 734.66p | 739.00p | 28715 |
23/06/2021 | 732.00p | 738.58p | 732.00p | 737.00p | 26365 |
22/06/2021 | 734.00p | 736.00p | 729.74p | 730.00p | 39135 |
21/06/2021 | 718.00p | 730.00p | 713.74p | 730.00p | 26436 |
18/06/2021 | 730.00p | 737.98p | 712.00p | 712.00p | 98158 |
17/06/2021 | 740.00p | 742.00p | 730.45p | 739.00p | 49746 |
16/06/2021 | 750.00p | 752.02p | 740.10p | 745.00p | 121000 |
15/06/2021 | 760.00p | 760.00p | 745.00p | 752.00p | 51494 |
14/06/2021 | 754.00p | 760.00p | 748.00p | 750.00p | 92153 |
11/06/2021 | 746.00p | 754.40p | 744.00p | 750.00p | 435770 |
10/06/2021 | 744.00p | 750.00p | 742.52p | 750.00p | 45076 |
09/06/2021 | 744.00p | 750.03p | 742.00p | 745.00p | 41048 |
08/06/2021 | 754.00p | 755.82p | 744.00p | 751.00p | 102437 |
07/06/2021 | 750.00p | 754.00p | 744.24p | 752.00p | 51645 |
04/06/2021 | 748.00p | 748.00p | 742.00p | 744.00p | 34649 |
03/06/2021 | 744.00p | 747.40p | 742.00p | 742.00p | 32622 |
02/06/2021 | 744.00p | 748.00p | 741.98p | 746.00p | 40852 |
01/06/2021 | 744.00p | 744.00p | 740.16p | 742.00p | 55175 |
31/05/2021 | 742.00p | 744.00p | 738.32p | 744.00p | 67834 |
28/05/2021 | 742.00p | 744.00p | 738.32p | 744.00p | 67834 |
27/05/2021 | 742.00p | 744.00p | 734.00p | 734.00p | 36900 |
26/05/2021 | 740.00p | 746.00p | 735.50p | 737.00p | 115412 |
25/05/2021 | 740.00p | 742.00p | 732.53p | 737.00p | 14154 |
24/05/2021 | 728.00p | 742.00p | 723.51p | 735.00p | 46569 |
21/05/2021 | 726.00p | 731.00p | 722.00p | 722.00p | 99465 |
20/05/2021 | 732.00p | 733.98p | 723.06p | 730.00p | 29027 |
19/05/2021 | 732.00p | 732.00p | 722.41p | 726.00p | 54666 |
18/05/2021 | 738.00p | 740.04p | 733.98p | 734.00p | 74723 |
17/05/2021 | 740.00p | 741.20p | 722.00p | 730.00p | 97104 |
14/05/2021 | 734.00p | 740.00p | 731.00p | 735.00p | 54711 |
13/05/2021 | 718.00p | 726.00p | 704.02p | 720.00p | 80977 |
12/05/2021 | 740.00p | 740.00p | 728.00p | 729.00p | 59483 |
11/05/2021 | 736.00p | 739.00p | 728.00p | 733.00p | 81948 |
10/05/2021 | 752.00p | 752.00p | 743.82p | 747.00p | 109095 |
07/05/2021 | 728.00p | 745.00p | 732.80p | 741.00p | 52847 |
06/05/2021 | 728.00p | 734.00p | 722.40p | 729.00p | 71645 |
05/05/2021 | 716.00p | 723.79p | 714.00p | 722.00p | 179009 |
04/05/2021 | 718.00p | 723.20p | 709.11p | 710.00p | 146672 |
30/04/2021 | 714.00p | 722.00p | 712.00p | 722.00p | 358761 |
29/04/2021 | 722.00p | 724.00p | 716.63p | 724.00p | 41662 |
28/04/2021 | 728.00p | 728.00p | 718.60p | 722.00p | 115658 |
27/04/2021 | 726.00p | 726.00p | 716.00p | 718.00p | 63076 |
26/04/2021 | 718.00p | 726.00p | 712.04p | 722.00p | 96128 |
23/04/2021 | 720.00p | 720.00p | 710.00p | 712.00p | 173346 |
22/04/2021 | 716.00p | 718.00p | 714.00p | 715.00p | 46036 |
21/04/2021 | 714.00p | 714.00p | 706.00p | 713.00p | 74618 |
20/04/2021 | 716.00p | 719.12p | 706.00p | 708.00p | 105097 |
19/04/2021 | 722.00p | 725.20p | 714.00p | 719.00p | 62445 |
16/04/2021 | 714.00p | 727.71p | 714.00p | 714.00p | 32008 |
15/04/2021 | 716.00p | 724.00p | 716.00p | 723.00p | 58210 |
14/04/2021 | 712.00p | 719.80p | 710.00p | 718.00p | 61631 |
13/04/2021 | 714.00p | 714.00p | 710.00p | 714.00p | 52552 |
12/04/2021 | 710.00p | 714.00p | 704.00p | 712.00p | 102895 |
09/04/2021 | 708.00p | 712.00p | 705.32p | 710.00p | 79736 |
08/04/2021 | 702.00p | 710.00p | 700.00p | 710.00p | 94160 |
07/04/2021 | 698.00p | 704.00p | 694.64p | 701.00p | 136508 |
06/04/2021 | 690.00p | 704.00p | 686.01p | 693.00p | 122225 |
02/04/2021 | 686.00p | 690.00p | 682.00p | 685.00p | 67556 |
01/04/2021 | 686.00p | 690.00p | 682.00p | 685.00p | 67556 |
31/03/2021 | 682.00p | 687.20p | 678.00p | 684.00p | 56455 |
30/03/2021 | 686.00p | 687.98p | 682.00p | 687.00p | 54295 |
29/03/2021 | 676.00p | 688.00p | 668.26p | 685.00p | 184038 |
26/03/2021 | 672.00p | 677.18p | 668.00p | 671.00p | 70215 |
25/03/2021 | 664.00p | 671.20p | 658.00p | 665.00p | 47951 |
24/03/2021 | 666.00p | 672.98p | 664.00p | 667.00p | 73278 |
23/03/2021 | 670.00p | 672.00p | 662.50p | 666.00p | 55285 |
22/03/2021 | 666.00p | 672.00p | 658.60p | 669.00p | 59578 |
19/03/2021 | 660.00p | 672.00p | 660.00p | 672.00p | 128438 |
18/03/2021 | 676.00p | 678.00p | 668.00p | 673.00p | 60756 |
*Close Price adjusted for both dividends and splits