Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/12/2021 | 810.00p | 810.00p | 806.00p | 810.00p | 394 |
27/12/2021 | 810.00p | 810.00p | 806.00p | 810.00p | 394 |
24/12/2021 | 810.00p | 810.00p | 806.00p | 810.00p | 394 |
23/12/2021 | 810.00p | 811.00p | 806.00p | 810.00p | 1600 |
22/12/2021 | 810.00p | 810.00p | 806.00p | 810.00p | 5830 |
21/12/2021 | 810.00p | 820.00p | 806.00p | 810.00p | 9055 |
20/12/2021 | 810.00p | 818.00p | 800.00p | 810.00p | 9454 |
17/12/2021 | 810.00p | 810.00p | 809.50p | 810.00p | 343 |
16/12/2021 | 810.00p | 810.00p | 803.00p | 810.00p | 3945 |
15/12/2021 | 810.00p | 811.50p | 800.00p | 810.00p | 14426 |
14/12/2021 | 810.00p | 811.90p | 802.60p | 810.00p | 2667 |
13/12/2021 | 810.00p | 812.45p | 800.20p | 810.00p | 2271 |
10/12/2021 | 810.00p | 813.50p | 800.20p | 810.00p | 9258 |
09/12/2021 | 813.00p | 816.00p | 800.00p | 810.00p | 17751 |
08/12/2021 | 810.00p | 820.00p | 802.20p | 810.00p | 10656 |
07/12/2021 | 810.00p | 820.00p | 802.00p | 810.00p | 28093 |
06/12/2021 | 810.00p | 817.00p | 805.50p | 810.00p | 2620 |
03/12/2021 | 810.00p | 820.00p | 805.50p | 810.00p | 3780 |
02/12/2021 | 810.00p | 820.00p | 800.00p | 810.00p | 29258 |
01/12/2021 | 810.00p | 817.80p | 790.00p | 810.00p | 15450 |
30/11/2021 | 810.00p | 820.00p | 800.00p | 810.00p | 166996 |
29/11/2021 | 810.00p | 815.50p | 800.00p | 810.00p | 491431 |
26/11/2021 | 820.00p | 827.00p | 800.00p | 810.00p | 58894 |
25/11/2021 | 820.00p | 829.00p | 815.00p | 820.00p | 4355 |
24/11/2021 | 825.00p | 830.00p | 815.00p | 820.00p | 13305 |
23/11/2021 | 815.00p | 830.00p | 815.00p | 815.00p | 12788 |
22/11/2021 | 795.00p | 820.00p | 790.00p | 815.00p | 27477 |
19/11/2021 | 790.00p | 800.00p | 783.00p | 790.00p | 11616 |
18/11/2021 | 790.00p | 800.00p | 785.00p | 790.00p | 28114 |
17/11/2021 | 790.00p | 797.00p | 790.00p | 790.00p | 10033 |
16/11/2021 | 790.00p | 799.00p | 786.00p | 790.00p | 148339 |
15/11/2021 | 780.00p | 790.00p | 773.00p | 790.00p | 5157 |
12/11/2021 | 765.00p | 785.00p | 760.00p | 780.00p | 37460 |
11/11/2021 | 765.00p | 768.00p | 760.00p | 765.00p | 47723 |
10/11/2021 | 770.00p | 779.80p | 760.00p | 765.00p | 12559 |
09/11/2021 | 770.00p | 779.90p | 770.00p | 770.00p | 2248 |
08/11/2021 | 770.00p | 779.98p | 763.00p | 770.00p | 4460 |
05/11/2021 | 770.00p | 780.00p | 761.00p | 770.00p | 2098 |
04/11/2021 | 770.00p | 777.00p | 760.00p | 770.00p | 2603 |
03/11/2021 | 770.00p | 780.00p | 760.00p | 760.00p | 3757 |
02/11/2021 | 785.00p | 785.00p | 730.00p | 730.00p | 19869 |
01/11/2021 | 795.00p | 795.00p | 770.00p | 785.00p | 9824 |
29/10/2021 | 810.00p | 820.00p | 790.00p | 795.00p | 12332 |
28/10/2021 | 810.00p | 810.00p | 800.00p | 810.00p | 3629 |
27/10/2021 | 810.00p | 820.00p | 808.00p | 810.00p | 65 |
26/10/2021 | 810.00p | 811.00p | 800.00p | 810.00p | 4092 |
25/10/2021 | 810.00p | 820.00p | 800.00p | 810.00p | 4395 |
22/10/2021 | 810.00p | 818.00p | 800.00p | 818.00p | 4266 |
21/10/2021 | 815.00p | 820.00p | 800.00p | 800.00p | 13640 |
20/10/2021 | 815.00p | 816.00p | 810.00p | 815.00p | 3256 |
19/10/2021 | 815.00p | 815.00p | 796.00p | 815.00p | 6155 |
18/10/2021 | 815.00p | 820.00p | 810.00p | 815.00p | 17215 |
15/10/2021 | 815.00p | 816.00p | 794.00p | 815.00p | 6823 |
14/10/2021 | 815.00p | 820.00p | 801.00p | 815.00p | 3646 |
13/10/2021 | 815.00p | 817.50p | 800.00p | 815.00p | 4458 |
12/10/2021 | 820.00p | 822.00p | 801.00p | 815.00p | 5488 |
11/10/2021 | 825.00p | 825.00p | 820.00p | 825.00p | 4419 |
08/10/2021 | 825.00p | 826.00p | 820.00p | 824.00p | 5908 |
07/10/2021 | 825.00p | 827.00p | 820.00p | 825.00p | 5012 |
06/10/2021 | 825.00p | 830.00p | 820.00p | 825.00p | 2213 |
05/10/2021 | 825.00p | 827.50p | 820.00p | 825.00p | 13277 |
04/10/2021 | 830.00p | 832.00p | 820.00p | 825.00p | 94107 |
01/10/2021 | 830.00p | 837.60p | 820.02p | 830.00p | 18751 |
30/09/2021 | 822.00p | 840.00p | 818.00p | 830.00p | 19027 |
29/09/2021 | 819.00p | 829.98p | 815.00p | 822.00p | 10109 |
28/09/2021 | 830.00p | 839.00p | 814.00p | 819.00p | 25022 |
27/09/2021 | 830.00p | 839.80p | 822.00p | 830.00p | 27323 |
24/09/2021 | 830.00p | 840.00p | 820.00p | 830.00p | 8093 |
23/09/2021 | 830.00p | 832.00p | 820.02p | 830.00p | 8476 |
22/09/2021 | 830.00p | 840.00p | 820.02p | 830.00p | 8296 |
21/09/2021 | 825.00p | 840.00p | 820.00p | 830.00p | 9739 |
20/09/2021 | 860.00p | 870.00p | 820.00p | 838.00p | 27111 |
17/09/2021 | 843.00p | 870.00p | 836.00p | 860.00p | 56677 |
16/09/2021 | 815.00p | 840.00p | 794.00p | 838.00p | 248545 |
15/09/2021 | 783.00p | 784.50p | 762.00p | 762.00p | 4512 |
14/09/2021 | 783.00p | 787.90p | 778.75p | 783.00p | 2990 |
13/09/2021 | 783.00p | 790.00p | 777.00p | 783.00p | 10432 |
10/09/2021 | 783.00p | 790.70p | 774.64p | 783.00p | 3873 |
09/09/2021 | 783.00p | 794.00p | 783.00p | 783.00p | 31926 |
08/09/2021 | 783.00p | 792.90p | 774.00p | 783.00p | 9288 |
07/09/2021 | 784.00p | 793.00p | 766.00p | 783.00p | 14112 |
06/09/2021 | 786.00p | 793.00p | 772.00p | 786.00p | 7140 |
03/09/2021 | 786.00p | 793.84p | 776.00p | 786.00p | 2370 |
02/09/2021 | 785.00p | 800.00p | 776.00p | 786.00p | 24362 |
01/09/2021 | 785.00p | 795.00p | 774.00p | 785.00p | 1619 |
31/08/2021 | 785.00p | 795.00p | 773.65p | 785.00p | 8889 |
30/08/2021 | 773.00p | 790.00p | 772.00p | 781.00p | 12440 |
27/08/2021 | 773.00p | 790.00p | 772.00p | 781.00p | 12440 |
26/08/2021 | 773.00p | 780.00p | 773.00p | 780.00p | 2287 |
25/08/2021 | 773.00p | 780.00p | 766.00p | 773.00p | 2125 |
24/08/2021 | 770.00p | 774.00p | 768.85p | 770.00p | 16394 |
23/08/2021 | 770.00p | 774.00p | 768.08p | 770.00p | 7839 |
20/08/2021 | 775.00p | 780.00p | 770.00p | 770.00p | 13530 |
19/08/2021 | 755.00p | 780.00p | 755.00p | 778.00p | 15811 |
18/08/2021 | 740.00p | 770.00p | 737.50p | 755.00p | 12725 |
17/08/2021 | 740.00p | 740.00p | 737.00p | 740.00p | 950 |
16/08/2021 | 740.00p | 750.00p | 736.00p | 740.00p | 3055 |
13/08/2021 | 740.00p | 750.00p | 735.00p | 750.00p | 62541 |
12/08/2021 | 720.00p | 749.00p | 720.00p | 740.00p | 53025 |
11/08/2021 | 720.00p | 730.00p | 716.00p | 720.00p | 2618 |
10/08/2021 | 720.00p | 729.00p | 710.00p | 720.00p | 12527 |
09/08/2021 | 720.00p | 729.00p | 714.00p | 720.00p | 2902 |
06/08/2021 | 720.00p | 730.00p | 710.20p | 720.00p | 13089 |
05/08/2021 | 720.00p | 727.80p | 712.20p | 720.00p | 3151 |
04/08/2021 | 745.00p | 745.00p | 710.00p | 740.00p | 99548 |
03/08/2021 | 745.00p | 750.00p | 740.10p | 750.00p | 3902 |
02/08/2021 | 747.00p | 747.50p | 740.00p | 747.00p | 2487 |
30/07/2021 | 747.00p | 748.00p | 740.14p | 747.00p | 2235 |
29/07/2021 | 747.00p | 750.22p | 730.00p | 730.00p | 5452 |
28/07/2021 | 747.00p | 750.22p | 745.60p | 747.00p | 2333 |
27/07/2021 | 747.00p | 750.22p | 747.00p | 747.00p | 6095 |
26/07/2021 | 750.00p | 756.00p | 744.00p | 747.00p | 52337 |
23/07/2021 | 755.00p | 760.00p | 738.00p | 750.00p | 7885 |
22/07/2021 | 755.00p | 762.00p | 743.30p | 755.00p | 2790 |
21/07/2021 | 755.00p | 764.00p | 740.00p | 740.00p | 4902 |
20/07/2021 | 755.00p | 768.00p | 750.50p | 755.00p | 10953 |
19/07/2021 | 755.00p | 766.70p | 740.00p | 754.00p | 17146 |
16/07/2021 | 760.00p | 768.00p | 750.00p | 755.00p | 9661 |
15/07/2021 | 753.00p | 770.00p | 700.00p | 760.00p | 23418 |
14/07/2021 | 753.00p | 756.00p | 753.00p | 753.00p | 622 |
13/07/2021 | 753.00p | 766.00p | 753.00p | 753.00p | 40917 |
12/07/2021 | 753.00p | 766.00p | 748.00p | 766.00p | 121545 |
09/07/2021 | 753.00p | 766.00p | 745.00p | 753.00p | 50870 |
08/07/2021 | 730.00p | 760.00p | 730.00p | 753.00p | 20056 |
07/07/2021 | 715.00p | 745.00p | 715.00p | 730.00p | 16496 |
06/07/2021 | 690.00p | 720.00p | 690.00p | 715.00p | 21302 |
05/07/2021 | 690.00p | 700.00p | 690.00p | 690.00p | 3266 |
02/07/2021 | 690.00p | 700.00p | 683.00p | 690.00p | 4215 |
01/07/2021 | 680.00p | 700.00p | 679.59p | 690.00p | 4028 |
30/06/2021 | 669.00p | 690.00p | 669.00p | 680.00p | 13560 |
29/06/2021 | 665.00p | 680.00p | 654.00p | 669.00p | 2927 |
28/06/2021 | 660.00p | 680.00p | 650.00p | 665.00p | 11367 |
25/06/2021 | 660.00p | 670.00p | 630.00p | 660.00p | 5062 |
24/06/2021 | 650.00p | 670.00p | 650.00p | 660.00p | 18186 |
23/06/2021 | 645.00p | 660.00p | 640.00p | 650.00p | 6334 |
22/06/2021 | 630.00p | 654.00p | 626.50p | 645.00p | 24949 |
21/06/2021 | 630.00p | 638.00p | 626.00p | 630.00p | 12342 |
18/06/2021 | 630.00p | 640.00p | 620.50p | 640.00p | 13851 |
17/06/2021 | 625.00p | 640.00p | 625.00p | 630.00p | 4867 |
16/06/2021 | 630.00p | 630.00p | 620.00p | 625.00p | 15022 |
15/06/2021 | 630.00p | 634.00p | 626.21p | 630.00p | 5496 |
14/06/2021 | 630.00p | 630.00p | 625.00p | 630.00p | 26809 |
11/06/2021 | 630.00p | 634.00p | 625.55p | 630.00p | 3190 |
10/06/2021 | 635.00p | 640.00p | 630.00p | 630.00p | 121217 |
09/06/2021 | 635.00p | 640.00p | 631.11p | 635.00p | 11629 |
08/06/2021 | 640.00p | 640.00p | 620.00p | 635.00p | 468948 |
07/06/2021 | 640.00p | 640.00p | 631.11p | 640.00p | 6558 |
04/06/2021 | 640.00p | 640.00p | 630.00p | 640.00p | 3716 |
03/06/2021 | 640.00p | 648.00p | 630.00p | 640.00p | 17180 |
02/06/2021 | 640.00p | 640.00p | 632.00p | 640.00p | 14559 |
01/06/2021 | 640.00p | 672.00p | 635.25p | 640.00p | 10892 |
31/05/2021 | 640.00p | 645.00p | 630.00p | 640.00p | 5963 |
28/05/2021 | 640.00p | 645.00p | 630.00p | 640.00p | 5963 |
27/05/2021 | 640.00p | 647.00p | 630.00p | 640.00p | 36111 |
26/05/2021 | 640.00p | 642.20p | 635.51p | 640.00p | 11551 |
25/05/2021 | 640.00p | 640.00p | 630.00p | 640.00p | 8058 |
24/05/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 6982 |
21/05/2021 | 640.00p | 642.40p | 630.00p | 640.00p | 11340 |
20/05/2021 | 635.00p | 649.00p | 634.00p | 640.00p | 14113 |
19/05/2021 | 645.00p | 650.00p | 630.00p | 635.00p | 16672 |
18/05/2021 | 650.00p | 660.00p | 630.00p | 645.00p | 9441 |
17/05/2021 | 650.00p | 660.00p | 640.02p | 650.00p | 18880 |
14/05/2021 | 650.00p | 653.20p | 642.51p | 650.00p | 50993 |
13/05/2021 | 655.00p | 660.00p | 642.51p | 650.00p | 2836 |
12/05/2021 | 655.00p | 658.30p | 650.50p | 655.00p | 17170 |
11/05/2021 | 665.00p | 667.37p | 650.00p | 660.00p | 29345 |
10/05/2021 | 675.00p | 682.50p | 630.00p | 675.00p | 1649942 |
07/05/2021 | 675.00p | 680.00p | 650.00p | 675.00p | 24454 |
06/05/2021 | 665.00p | 668.00p | 660.00p | 665.00p | 11823 |
05/05/2021 | 665.00p | 669.00p | 652.85p | 665.00p | 4040 |
04/05/2021 | 665.00p | 680.00p | 655.70p | 665.00p | 11652 |
03/05/2021 | 665.00p | 677.00p | 650.00p | 665.00p | 69482 |
30/04/2021 | 665.00p | 677.00p | 650.00p | 665.00p | 69482 |
29/04/2021 | 675.00p | 690.00p | 660.00p | 665.00p | 56985 |
28/04/2021 | 665.00p | 678.40p | 661.00p | 665.00p | 20274 |
27/04/2021 | 665.00p | 678.50p | 661.00p | 665.00p | 2140 |
26/04/2021 | 660.00p | 680.00p | 660.00p | 666.00p | 48988 |
23/04/2021 | 660.00p | 669.00p | 655.80p | 660.00p | 31780 |
22/04/2021 | 630.00p | 660.00p | 630.00p | 646.00p | 38233 |
21/04/2021 | 625.00p | 639.98p | 625.00p | 625.00p | 8820 |
20/04/2021 | 625.00p | 634.30p | 625.00p | 625.00p | 5037 |
19/04/2021 | 625.00p | 634.30p | 625.00p | 630.00p | 40893 |
16/04/2021 | 625.00p | 634.30p | 617.00p | 625.00p | 4981 |
15/04/2021 | 625.00p | 634.30p | 625.00p | 625.00p | 10665 |
14/04/2021 | 625.00p | 635.00p | 615.70p | 625.00p | 3928 |
13/04/2021 | 625.00p | 640.00p | 611.80p | 625.00p | 3869 |
12/04/2021 | 625.00p | 635.00p | 610.02p | 625.00p | 93734 |
09/04/2021 | 625.00p | 628.00p | 625.00p | 625.00p | 1439 |
08/04/2021 | 625.00p | 635.00p | 611.11p | 625.00p | 9379 |
07/04/2021 | 625.00p | 635.00p | 610.00p | 625.00p | 17904 |
06/04/2021 | 625.00p | 640.00p | 615.00p | 625.00p | 20949 |
05/04/2021 | 625.00p | 630.00p | 610.00p | 625.00p | 9289 |
02/04/2021 | 625.00p | 630.00p | 610.00p | 625.00p | 9289 |
01/04/2021 | 625.00p | 630.00p | 610.00p | 625.00p | 9289 |
31/03/2021 | 625.00p | 635.00p | 606.00p | 625.00p | 13182 |
30/03/2021 | 625.00p | 630.00p | 610.02p | 625.00p | 8329 |
29/03/2021 | 630.00p | 640.00p | 610.00p | 625.00p | 3044 |
26/03/2021 | 630.00p | 635.00p | 630.00p | 630.00p | 664 |
25/03/2021 | 630.00p | 639.00p | 620.00p | 630.00p | 2087 |
24/03/2021 | 630.00p | 639.00p | 620.00p | 630.00p | 10974 |
*Close Price adjusted for both dividends and splits