Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 695.20p | 717.40p | 686.40p | 701.80p | 797216 |
13/10/2022 | 637.40p | 694.20p | 637.40p | 686.40p | 851130 |
12/10/2022 | 683.00p | 708.20p | 654.43p | 667.80p | 437307 |
11/10/2022 | 683.60p | 700.00p | 681.80p | 685.80p | 687025 |
10/10/2022 | 681.60p | 707.60p | 675.60p | 693.80p | 209706 |
07/10/2022 | 712.20p | 732.20p | 698.00p | 702.80p | 150939 |
06/10/2022 | 700.00p | 737.80p | 700.00p | 712.80p | 537331 |
05/10/2022 | 748.20p | 748.20p | 701.80p | 712.00p | 425048 |
04/10/2022 | 697.80p | 741.60p | 689.20p | 732.00p | 1034661 |
03/10/2022 | 675.00p | 698.80p | 661.80p | 686.40p | 1094982 |
30/09/2022 | 730.00p | 733.80p | 679.14p | 693.00p | 785263 |
29/09/2022 | 705.00p | 722.80p | 696.60p | 708.60p | 673095 |
28/09/2022 | 760.00p | 780.60p | 698.00p | 723.20p | 899196 |
27/09/2022 | 791.80p | 831.20p | 752.40p | 755.00p | 446210 |
26/09/2022 | 800.00p | 810.20p | 784.00p | 794.60p | 883449 |
23/09/2022 | 836.00p | 857.80p | 796.00p | 802.00p | 1681807 |
22/09/2022 | 831.40p | 852.20p | 820.40p | 841.80p | 486472 |
21/09/2022 | 880.00p | 880.20p | 822.00p | 843.40p | 521716 |
20/09/2022 | 850.60p | 875.60p | 827.60p | 871.00p | 649601 |
19/09/2022 | 855.80p | 869.60p | 829.80p | 846.40p | 339923 |
16/09/2022 | 855.80p | 869.60p | 829.80p | 846.40p | 338718 |
15/09/2022 | 825.00p | 868.20p | 823.40p | 855.80p | 2218218 |
14/09/2022 | 832.40p | 861.80p | 824.20p | 839.60p | 523555 |
13/09/2022 | 905.00p | 905.00p | 861.80p | 862.20p | 516783 |
12/09/2022 | 887.60p | 892.80p | 872.00p | 879.80p | 1470530 |
09/09/2022 | 885.60p | 889.20p | 857.00p | 875.60p | 225316 |
08/09/2022 | 914.20p | 914.20p | 865.40p | 873.40p | 243086 |
07/09/2022 | 885.20p | 910.00p | 874.60p | 894.20p | 276901 |
06/09/2022 | 881.40p | 894.80p | 825.20p | 882.40p | 1277895 |
05/09/2022 | 905.00p | 910.40p | 853.00p | 859.80p | 172080 |
02/09/2022 | 892.20p | 938.00p | 865.60p | 900.00p | 531927 |
01/09/2022 | 890.00p | 890.00p | 849.60p | 866.00p | 566062 |
31/08/2022 | 850.00p | 871.00p | 846.87p | 854.40p | 680522 |
30/08/2022 | 828.00p | 871.60p | 828.00p | 848.60p | 474543 |
29/08/2022 | 895.00p | 895.00p | 848.80p | 854.20p | 153599 |
26/08/2022 | 895.00p | 895.00p | 848.80p | 854.20p | 153599 |
25/08/2022 | 898.80p | 913.40p | 871.60p | 873.60p | 114845 |
24/08/2022 | 884.40p | 924.60p | 866.66p | 891.80p | 308000 |
23/08/2022 | 887.00p | 917.20p | 870.00p | 885.00p | 311263 |
22/08/2022 | 910.00p | 934.60p | 870.00p | 875.40p | 451089 |
19/08/2022 | 925.00p | 940.60p | 909.00p | 909.60p | 279767 |
18/08/2022 | 968.20p | 990.80p | 923.40p | 947.60p | 193068 |
17/08/2022 | 994.80p | 1,003.50p | 943.60p | 943.60p | 229303 |
16/08/2022 | 1,000.00p | 1,027.22p | 971.08p | 982.80p | 449762 |
15/08/2022 | 963.60p | 978.20p | 945.80p | 978.20p | 716975 |
12/08/2022 | 966.00p | 966.00p | 925.37p | 950.00p | 242581 |
11/08/2022 | 938.20p | 963.40p | 936.20p | 941.80p | 369080 |
10/08/2022 | 946.20p | 975.80p | 939.00p | 947.80p | 430497 |
09/08/2022 | 969.20p | 1,007.50p | 941.40p | 948.20p | 460583 |
08/08/2022 | 959.40p | 987.80p | 959.00p | 969.40p | 109668 |
05/08/2022 | 959.40p | 984.80p | 945.60p | 959.40p | 246331 |
04/08/2022 | 943.60p | 972.60p | 943.60p | 959.40p | 195450 |
03/08/2022 | 934.80p | 957.00p | 909.34p | 950.60p | 276423 |
02/08/2022 | 913.40p | 927.48p | 893.80p | 917.40p | 507033 |
01/08/2022 | 870.80p | 926.00p | 870.80p | 913.40p | 415802 |
29/07/2022 | 906.80p | 925.60p | 875.00p | 916.60p | 347615 |
28/07/2022 | 912.80p | 917.80p | 884.80p | 899.80p | 412156 |
27/07/2022 | 888.60p | 918.20p | 881.75p | 901.20p | 318443 |
26/07/2022 | 889.00p | 907.20p | 872.34p | 881.20p | 525697 |
25/07/2022 | 870.00p | 892.00p | 867.20p | 878.20p | 381715 |
22/07/2022 | 883.60p | 903.60p | 871.00p | 890.00p | 391165 |
21/07/2022 | 900.20p | 909.44p | 882.60p | 892.60p | 303338 |
20/07/2022 | 932.00p | 932.00p | 898.40p | 915.00p | 337639 |
19/07/2022 | 903.00p | 929.00p | 894.20p | 915.40p | 488781 |
18/07/2022 | 902.40p | 916.70p | 885.34p | 910.60p | 449696 |
15/07/2022 | 828.80p | 909.03p | 816.80p | 899.80p | 963300 |
14/07/2022 | 802.00p | 832.60p | 795.13p | 823.20p | 1075746 |
13/07/2022 | 821.00p | 828.60p | 796.60p | 800.40p | 472538 |
12/07/2022 | 797.60p | 809.40p | 776.60p | 803.00p | 1242122 |
11/07/2022 | 807.00p | 829.44p | 783.80p | 786.60p | 1203125 |
08/07/2022 | 800.00p | 835.20p | 777.30p | 806.60p | 1851333 |
07/07/2022 | 876.20p | 878.35p | 739.55p | 783.80p | 3659230 |
06/07/2022 | 881.60p | 891.60p | 874.38p | 889.80p | 604921 |
05/07/2022 | 915.60p | 922.60p | 853.40p | 857.40p | 956081 |
04/07/2022 | 905.00p | 933.80p | 896.00p | 902.20p | 249053 |
01/07/2022 | 914.80p | 935.13p | 895.40p | 918.00p | 410657 |
30/06/2022 | 940.00p | 948.20p | 870.60p | 905.80p | 458779 |
29/06/2022 | 991.80p | 991.80p | 937.20p | 938.40p | 634343 |
28/06/2022 | 997.40p | 1,013.50p | 976.31p | 994.20p | 257136 |
27/06/2022 | 966.20p | 995.60p | 959.00p | 974.00p | 260757 |
24/06/2022 | 1,005.00p | 1,005.00p | 947.17p | 954.60p | 156542 |
23/06/2022 | 986.60p | 986.60p | 954.40p | 955.40p | 392604 |
22/06/2022 | 988.00p | 988.00p | 955.20p | 970.40p | 534386 |
21/06/2022 | 1,039.00p | 1,040.00p | 984.60p | 987.60p | 400232 |
20/06/2022 | 1,009.50p | 1,031.50p | 979.00p | 1,029.50p | 447166 |
17/06/2022 | 946.40p | 993.80p | 919.80p | 985.60p | 462139 |
16/06/2022 | 975.80p | 995.20p | 939.80p | 939.80p | 430617 |
15/06/2022 | 972.00p | 1,000.50p | 964.40p | 993.00p | 839940 |
14/06/2022 | 940.00p | 1,001.36p | 940.00p | 950.80p | 928792 |
13/06/2022 | 1,000.50p | 1,009.00p | 956.00p | 960.20p | 587657 |
10/06/2022 | 1,048.00p | 1,094.50p | 990.60p | 1,003.00p | 443193 |
09/06/2022 | 1,083.50p | 1,116.00p | 1,041.00p | 1,047.50p | 403079 |
08/06/2022 | 1,105.50p | 1,131.00p | 1,078.50p | 1,078.50p | 281924 |
07/06/2022 | 1,112.50p | 1,122.36p | 1,078.50p | 1,102.50p | 373078 |
06/06/2022 | 1,144.50p | 1,179.50p | 1,127.27p | 1,130.50p | 287199 |
03/06/2022 | 1,219.00p | 1,219.00p | 1,127.50p | 1,130.00p | 412556 |
02/06/2022 | 1,219.00p | 1,219.00p | 1,127.50p | 1,130.00p | 412556 |
01/06/2022 | 1,219.00p | 1,219.00p | 1,127.50p | 1,130.00p | 412556 |
31/05/2022 | 1,149.00p | 1,199.00p | 1,146.50p | 1,168.00p | 576147 |
30/05/2022 | 1,177.50p | 1,220.00p | 1,177.50p | 1,201.50p | 329223 |
27/05/2022 | 1,159.50p | 1,201.50p | 1,158.50p | 1,197.00p | 351804 |
26/05/2022 | 1,123.50p | 1,169.50p | 1,111.00p | 1,169.50p | 676138 |
25/05/2022 | 1,135.50p | 1,135.50p | 1,089.50p | 1,120.00p | 489621 |
24/05/2022 | 1,180.00p | 1,184.00p | 1,088.50p | 1,094.00p | 301163 |
23/05/2022 | 1,132.50p | 1,154.50p | 1,130.00p | 1,150.00p | 261781 |
20/05/2022 | 1,094.00p | 1,151.50p | 1,093.00p | 1,128.00p | 328125 |
19/05/2022 | 1,116.50p | 1,132.00p | 1,082.00p | 1,116.00p | 499173 |
18/05/2022 | 1,146.00p | 1,165.00p | 1,136.50p | 1,141.00p | 971719 |
17/05/2022 | 1,142.00p | 1,160.50p | 1,132.00p | 1,139.00p | 354210 |
16/05/2022 | 1,119.00p | 1,139.59p | 1,105.94p | 1,131.50p | 382778 |
13/05/2022 | 1,150.50p | 1,150.50p | 1,106.00p | 1,138.00p | 468047 |
12/05/2022 | 1,099.50p | 1,113.50p | 1,071.50p | 1,112.50p | 432095 |
11/05/2022 | 1,094.50p | 1,119.00p | 1,079.00p | 1,112.50p | 478063 |
10/05/2022 | 1,085.00p | 1,108.50p | 1,064.50p | 1,074.00p | 496578 |
09/05/2022 | 1,150.00p | 1,150.00p | 1,071.50p | 1,071.50p | 355734 |
06/05/2022 | 1,150.00p | 1,166.50p | 1,095.00p | 1,123.00p | 654865 |
05/05/2022 | 1,210.00p | 1,220.50p | 1,165.50p | 1,169.50p | 302604 |
04/05/2022 | 1,280.00p | 1,290.00p | 1,183.00p | 1,183.00p | 440528 |
03/05/2022 | 1,270.00p | 1,270.00p | 1,230.00p | 1,236.00p | 380176 |
02/05/2022 | 1,270.00p | 1,270.00p | 1,220.00p | 1,240.50p | 282895 |
29/04/2022 | 1,270.00p | 1,270.00p | 1,220.00p | 1,240.50p | 282895 |
28/04/2022 | 1,240.50p | 1,253.50p | 1,216.90p | 1,237.50p | 458696 |
27/04/2022 | 1,250.00p | 1,265.21p | 1,221.00p | 1,231.00p | 475756 |
26/04/2022 | 1,283.00p | 1,311.83p | 1,275.00p | 1,284.50p | 83452 |
25/04/2022 | 1,280.00p | 1,310.00p | 1,245.55p | 1,284.50p | 766219 |
22/04/2022 | 1,300.00p | 1,330.00p | 1,275.00p | 1,280.00p | 508720 |
21/04/2022 | 1,280.00p | 1,356.50p | 1,277.50p | 1,331.00p | 625519 |
20/04/2022 | 1,299.50p | 1,299.50p | 1,270.00p | 1,275.50p | 222079 |
19/04/2022 | 1,304.00p | 1,307.51p | 1,266.50p | 1,283.00p | 476880 |
18/04/2022 | 1,271.00p | 1,302.50p | 1,266.00p | 1,300.00p | 543051 |
15/04/2022 | 1,271.00p | 1,302.50p | 1,266.00p | 1,300.00p | 543051 |
14/04/2022 | 1,271.00p | 1,302.50p | 1,266.00p | 1,300.00p | 543051 |
13/04/2022 | 1,250.50p | 1,285.50p | 1,235.48p | 1,270.00p | 468492 |
12/04/2022 | 1,249.00p | 1,290.50p | 1,232.00p | 1,269.00p | 445206 |
11/04/2022 | 1,242.00p | 1,276.50p | 1,213.00p | 1,259.50p | 528534 |
08/04/2022 | 1,198.00p | 1,241.00p | 1,176.16p | 1,231.50p | 1131505 |
07/04/2022 | 1,189.50p | 1,190.50p | 1,143.50p | 1,158.00p | 343241 |
06/04/2022 | 1,181.50p | 1,181.50p | 1,124.00p | 1,154.00p | 489893 |
05/04/2022 | 1,183.50p | 1,183.50p | 1,153.00p | 1,162.50p | 456544 |
04/04/2022 | 1,175.50p | 1,175.50p | 1,123.17p | 1,163.00p | 699956 |
01/04/2022 | 1,154.00p | 1,195.50p | 1,105.00p | 1,135.50p | 309861 |
31/03/2022 | 1,139.50p | 1,163.00p | 1,133.50p | 1,145.00p | 468125 |
30/03/2022 | 1,170.00p | 1,187.50p | 1,122.00p | 1,125.00p | 563088 |
29/03/2022 | 1,136.00p | 1,195.00p | 1,124.82p | 1,173.00p | 556730 |
28/03/2022 | 1,130.00p | 1,136.00p | 1,066.00p | 1,121.00p | 542970 |
25/03/2022 | 1,120.00p | 1,122.26p | 1,100.00p | 1,102.00p | 318310 |
24/03/2022 | 1,120.00p | 1,131.50p | 1,105.84p | 1,107.00p | 291534 |
23/03/2022 | 1,146.50p | 1,170.50p | 1,119.00p | 1,121.50p | 532536 |
22/03/2022 | 1,208.00p | 1,208.00p | 1,154.50p | 1,165.50p | 255763 |
21/03/2022 | 1,220.50p | 1,220.50p | 1,136.50p | 1,152.00p | 291071 |
18/03/2022 | 1,230.50p | 1,230.50p | 1,157.50p | 1,189.50p | 474301 |
17/03/2022 | 1,215.00p | 1,226.34p | 1,167.50p | 1,180.00p | 457604 |
16/03/2022 | 1,158.00p | 1,233.00p | 1,158.00p | 1,209.00p | 1215766 |
15/03/2022 | 1,165.00p | 1,219.50p | 1,131.00p | 1,187.00p | 565142 |
14/03/2022 | 1,155.00p | 1,197.00p | 1,150.50p | 1,177.00p | 355278 |
11/03/2022 | 1,149.50p | 1,176.50p | 1,101.00p | 1,151.00p | 751681 |
10/03/2022 | 1,148.00p | 1,148.00p | 1,080.00p | 1,106.50p | 540825 |
09/03/2022 | 1,072.50p | 1,158.00p | 1,057.51p | 1,144.50p | 923560 |
08/03/2022 | 986.00p | 1,056.00p | 960.00p | 1,036.00p | 705287 |
07/03/2022 | 1,006.50p | 1,027.00p | 912.40p | 985.80p | 1795313 |
04/03/2022 | 1,140.00p | 1,140.00p | 1,030.00p | 1,047.50p | 1912829 |
03/03/2022 | 1,208.50p | 1,219.00p | 1,128.50p | 1,140.00p | 685177 |
02/03/2022 | 1,180.00p | 1,221.00p | 1,142.50p | 1,217.50p | 1481177 |
01/03/2022 | 1,295.50p | 1,310.00p | 1,195.00p | 1,195.00p | 936180 |
28/02/2022 | 1,300.00p | 1,300.00p | 1,256.00p | 1,283.50p | 789828 |
25/02/2022 | 1,295.00p | 1,323.50p | 1,269.00p | 1,311.50p | 591954 |
24/02/2022 | 1,249.00p | 1,279.00p | 1,193.62p | 1,259.00p | 864433 |
23/02/2022 | 1,307.50p | 1,340.50p | 1,276.50p | 1,285.50p | 502026 |
22/02/2022 | 1,267.50p | 1,317.00p | 1,234.00p | 1,305.00p | 836294 |
21/02/2022 | 1,325.00p | 1,358.50p | 1,291.50p | 1,294.00p | 456745 |
18/02/2022 | 1,357.00p | 1,369.00p | 1,316.00p | 1,320.00p | 480454 |
17/02/2022 | 1,433.00p | 1,433.00p | 1,339.51p | 1,342.00p | 674774 |
16/02/2022 | 1,387.00p | 1,434.19p | 1,387.00p | 1,418.50p | 514354 |
15/02/2022 | 1,330.00p | 1,433.94p | 1,330.00p | 1,423.00p | 768006 |
14/02/2022 | 1,378.50p | 1,402.50p | 1,334.00p | 1,382.00p | 1071409 |
11/02/2022 | 1,408.50p | 1,430.00p | 1,394.50p | 1,408.50p | 408991 |
10/02/2022 | 1,392.00p | 1,427.50p | 1,392.00p | 1,420.50p | 744666 |
09/02/2022 | 1,394.00p | 1,404.72p | 1,376.59p | 1,398.00p | 735664 |
08/02/2022 | 1,353.00p | 1,388.50p | 1,328.00p | 1,385.00p | 921434 |
07/02/2022 | 1,325.50p | 1,341.60p | 1,307.50p | 1,320.00p | 361316 |
04/02/2022 | 1,376.00p | 1,376.00p | 1,296.00p | 1,316.00p | 307050 |
03/02/2022 | 1,405.00p | 1,405.00p | 1,306.00p | 1,336.00p | 545136 |
02/02/2022 | 1,323.50p | 1,384.00p | 1,323.50p | 1,346.00p | 580445 |
01/02/2022 | 1,363.50p | 1,365.00p | 1,310.50p | 1,355.50p | 728184 |
31/01/2022 | 1,295.50p | 1,329.00p | 1,265.50p | 1,318.00p | 964462 |
28/01/2022 | 1,303.50p | 1,313.44p | 1,260.50p | 1,275.00p | 1437409 |
27/01/2022 | 1,278.00p | 1,306.00p | 1,265.00p | 1,298.00p | 805028 |
26/01/2022 | 1,200.00p | 1,307.00p | 1,200.00p | 1,305.00p | 1616277 |
25/01/2022 | 1,211.50p | 1,245.00p | 1,190.00p | 1,213.50p | 520197 |
24/01/2022 | 1,290.50p | 1,298.50p | 1,185.50p | 1,187.00p | 626511 |
21/01/2022 | 1,277.00p | 1,277.00p | 1,240.00p | 1,259.00p | 488248 |
20/01/2022 | 1,235.00p | 1,282.00p | 1,230.30p | 1,277.50p | 521072 |
19/01/2022 | 1,236.50p | 1,271.00p | 1,224.00p | 1,233.00p | 526360 |
18/01/2022 | 1,230.00p | 1,259.50p | 1,227.00p | 1,247.00p | 273324 |
17/01/2022 | 1,272.00p | 1,286.00p | 1,230.50p | 1,267.00p | 465501 |
14/01/2022 | 1,254.00p | 1,276.00p | 1,244.50p | 1,257.50p | 301503 |
13/01/2022 | 1,265.00p | 1,273.50p | 1,220.00p | 1,273.00p | 623616 |
12/01/2022 | 1,233.00p | 1,263.00p | 1,230.50p | 1,249.00p | 321413 |
10/01/2022 | 1,238.00p | 1,294.50p | 1,234.00p | 1,264.00p | 1185230 |
07/01/2022 | 1,219.50p | 1,237.50p | 1,164.00p | 1,237.50p | 796314 |
*Close Price adjusted for both dividends and splits