Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 922.00p | 932.28p | 905.00p | 927.00p | 43525 |
14/12/2021 | 925.00p | 927.00p | 911.00p | 927.00p | 28635 |
13/12/2021 | 916.00p | 944.00p | 906.00p | 912.00p | 23550 |
10/12/2021 | 921.00p | 926.00p | 900.00p | 904.00p | 14536 |
09/12/2021 | 913.00p | 930.00p | 910.45p | 930.00p | 15729 |
08/12/2021 | 932.00p | 951.00p | 910.00p | 927.00p | 33171 |
07/12/2021 | 959.00p | 959.00p | 920.00p | 920.00p | 22291 |
06/12/2021 | 922.00p | 934.47p | 892.50p | 931.00p | 85481 |
03/12/2021 | 936.00p | 936.00p | 912.79p | 920.00p | 18829 |
02/12/2021 | 910.00p | 919.00p | 909.00p | 914.00p | 26530 |
01/12/2021 | 945.00p | 945.00p | 904.00p | 915.00p | 33086 |
30/11/2021 | 855.00p | 904.00p | 855.00p | 898.00p | 114063 |
29/11/2021 | 886.00p | 904.00p | 886.00p | 896.00p | 83514 |
26/11/2021 | 946.00p | 946.00p | 887.00p | 900.00p | 24039 |
25/11/2021 | 927.00p | 927.00p | 898.00p | 900.00p | 23381 |
24/11/2021 | 916.00p | 916.00p | 897.00p | 901.00p | 39201 |
23/11/2021 | 897.00p | 907.00p | 892.00p | 900.00p | 28881 |
22/11/2021 | 925.00p | 949.00p | 895.00p | 903.00p | 20145 |
19/11/2021 | 874.00p | 912.00p | 868.00p | 902.00p | 33699 |
18/11/2021 | 876.00p | 915.84p | 831.00p | 895.00p | 93016 |
17/11/2021 | 909.00p | 922.00p | 873.00p | 899.00p | 47642 |
16/11/2021 | 922.00p | 936.00p | 890.00p | 898.00p | 26054 |
15/11/2021 | 917.00p | 941.88p | 911.22p | 932.00p | 18791 |
12/11/2021 | 920.00p | 932.00p | 916.75p | 932.00p | 76135 |
11/11/2021 | 900.00p | 927.32p | 886.00p | 923.00p | 25264 |
10/11/2021 | 918.00p | 929.00p | 907.97p | 924.00p | 38814 |
09/11/2021 | 897.00p | 911.00p | 864.00p | 910.00p | 77115 |
08/11/2021 | 910.00p | 919.00p | 896.00p | 900.00p | 97562 |
05/11/2021 | 916.00p | 916.00p | 897.50p | 900.00p | 44245 |
04/11/2021 | 910.00p | 935.00p | 895.00p | 895.00p | 247568 |
03/11/2021 | 944.00p | 969.25p | 913.00p | 913.00p | 51318 |
02/11/2021 | 958.00p | 958.00p | 916.00p | 934.00p | 149996 |
01/11/2021 | 910.00p | 929.25p | 903.00p | 925.00p | 58911 |
29/10/2021 | 921.00p | 925.76p | 904.00p | 917.00p | 34902 |
28/10/2021 | 921.00p | 921.00p | 902.00p | 908.00p | 13066 |
27/10/2021 | 900.00p | 938.00p | 900.00p | 915.00p | 52417 |
26/10/2021 | 926.00p | 940.00p | 924.00p | 930.00p | 74251 |
25/10/2021 | 919.00p | 935.00p | 900.00p | 932.00p | 65459 |
22/10/2021 | 878.00p | 916.00p | 878.00p | 897.00p | 17011 |
21/10/2021 | 924.00p | 935.00p | 904.00p | 912.00p | 17607 |
20/10/2021 | 919.00p | 937.29p | 902.00p | 922.00p | 15120 |
19/10/2021 | 931.00p | 935.00p | 915.00p | 922.00p | 25811 |
18/10/2021 | 927.00p | 997.00p | 914.00p | 930.00p | 18998 |
15/10/2021 | 913.00p | 924.00p | 907.82p | 916.00p | 34609 |
14/10/2021 | 952.00p | 952.00p | 903.00p | 923.00p | 18524 |
13/10/2021 | 903.00p | 946.00p | 888.24p | 902.00p | 13123 |
12/10/2021 | 912.00p | 912.00p | 899.00p | 902.00p | 13849 |
11/10/2021 | 904.00p | 915.00p | 871.64p | 910.00p | 28028 |
08/10/2021 | 946.00p | 986.00p | 889.88p | 903.00p | 66665 |
07/10/2021 | 902.00p | 915.88p | 901.00p | 908.00p | 13288 |
06/10/2021 | 931.00p | 931.00p | 902.00p | 905.00p | 26290 |
05/10/2021 | 930.00p | 938.00p | 922.00p | 930.00p | 91643 |
04/10/2021 | 943.00p | 962.00p | 925.00p | 925.00p | 60304 |
01/10/2021 | 956.00p | 963.00p | 936.00p | 963.00p | 23954 |
30/09/2021 | 965.00p | 966.00p | 945.00p | 952.00p | 43946 |
29/09/2021 | 959.00p | 969.00p | 951.00p | 960.00p | 35727 |
28/09/2021 | 964.00p | 979.15p | 950.00p | 958.00p | 53381 |
27/09/2021 | 1,008.00p | 1,012.00p | 961.65p | 970.00p | 32619 |
24/09/2021 | 1,018.00p | 1,020.00p | 990.00p | 994.00p | 18631 |
23/09/2021 | 1,000.00p | 1,028.00p | 983.00p | 1,020.00p | 23496 |
22/09/2021 | 994.00p | 1,006.00p | 980.00p | 1,006.00p | 59942 |
21/09/2021 | 1,003.50p | 1,018.00p | 972.00p | 983.00p | 50335 |
20/09/2021 | 1,020.00p | 1,020.00p | 979.00p | 990.00p | 65985 |
17/09/2021 | 974.00p | 1,028.00p | 974.00p | 1,028.00p | 50786 |
16/09/2021 | 1,004.00p | 1,006.00p | 991.00p | 997.00p | 46688 |
15/09/2021 | 998.00p | 1,004.00p | 976.50p | 995.00p | 43314 |
14/09/2021 | 1,008.00p | 1,008.00p | 986.32p | 1,000.00p | 34286 |
13/09/2021 | 987.00p | 999.00p | 978.00p | 998.00p | 31641 |
10/09/2021 | 992.00p | 994.00p | 971.00p | 980.00p | 26054 |
09/09/2021 | 988.00p | 999.00p | 962.00p | 983.00p | 25064 |
08/09/2021 | 1,008.00p | 1,030.00p | 965.00p | 981.00p | 44868 |
07/09/2021 | 1,000.00p | 1,002.00p | 966.85p | 981.00p | 16261 |
06/09/2021 | 1,018.00p | 1,018.00p | 955.00p | 996.00p | 34264 |
03/09/2021 | 1,010.00p | 1,016.00p | 972.00p | 1,002.00p | 38194 |
02/09/2021 | 1,002.00p | 1,043.60p | 981.00p | 997.00p | 46450 |
01/09/2021 | 1,040.00p | 1,040.00p | 996.00p | 1,028.00p | 71368 |
31/08/2021 | 973.00p | 1,006.00p | 973.00p | 998.00p | 62794 |
30/08/2021 | 1,012.00p | 1,012.00p | 974.00p | 974.00p | 34581 |
27/08/2021 | 1,012.00p | 1,012.00p | 974.00p | 974.00p | 34581 |
26/08/2021 | 975.00p | 994.00p | 973.00p | 991.00p | 30713 |
25/08/2021 | 973.00p | 993.00p | 959.32p | 976.00p | 14264 |
24/08/2021 | 970.00p | 974.00p | 942.00p | 966.00p | 34834 |
23/08/2021 | 990.00p | 990.00p | 947.00p | 960.00p | 24967 |
20/08/2021 | 985.00p | 996.00p | 960.00p | 964.00p | 48958 |
19/08/2021 | 978.00p | 1,008.00p | 974.00p | 980.00p | 39127 |
18/08/2021 | 1,028.00p | 1,042.00p | 974.00p | 1,010.00p | 50128 |
17/08/2021 | 975.00p | 996.00p | 968.00p | 988.00p | 37257 |
16/08/2021 | 961.00p | 985.00p | 956.00p | 977.00p | 18834 |
13/08/2021 | 1,008.00p | 1,008.00p | 960.00p | 980.00p | 31037 |
12/08/2021 | 969.00p | 1,006.00p | 966.00p | 995.00p | 53894 |
11/08/2021 | 967.00p | 1,000.00p | 949.00p | 971.00p | 37467 |
10/08/2021 | 951.00p | 969.92p | 941.00p | 959.00p | 24039 |
09/08/2021 | 946.00p | 959.97p | 941.00p | 955.00p | 36498 |
06/08/2021 | 955.00p | 974.95p | 902.67p | 954.00p | 76515 |
05/08/2021 | 970.00p | 978.00p | 954.00p | 965.00p | 94366 |
04/08/2021 | 911.00p | 985.00p | 905.95p | 981.00p | 133448 |
03/08/2021 | 912.00p | 981.00p | 906.28p | 933.00p | 196706 |
02/08/2021 | 882.00p | 899.00p | 864.00p | 871.00p | 49430 |
30/07/2021 | 869.00p | 881.40p | 863.88p | 881.00p | 59093 |
29/07/2021 | 872.00p | 882.00p | 864.00p | 880.00p | 43258 |
28/07/2021 | 864.00p | 898.00p | 863.00p | 870.00p | 36800 |
27/07/2021 | 855.00p | 876.00p | 844.00p | 865.00p | 53842 |
26/07/2021 | 860.00p | 868.00p | 795.00p | 850.00p | 19554 |
23/07/2021 | 845.00p | 859.00p | 827.00p | 854.00p | 48004 |
22/07/2021 | 831.00p | 839.00p | 818.00p | 830.00p | 30385 |
21/07/2021 | 758.00p | 822.00p | 758.00p | 810.00p | 44324 |
20/07/2021 | 796.00p | 848.00p | 782.00p | 782.00p | 25634 |
19/07/2021 | 792.00p | 811.36p | 777.24p | 794.00p | 37084 |
16/07/2021 | 840.00p | 841.00p | 816.50p | 819.00p | 30797 |
15/07/2021 | 837.00p | 849.00p | 818.00p | 823.00p | 292205 |
14/07/2021 | 866.00p | 871.00p | 824.00p | 844.00p | 41484 |
13/07/2021 | 836.00p | 849.00p | 830.03p | 841.00p | 46134 |
12/07/2021 | 824.00p | 840.00p | 824.00p | 832.00p | 17795 |
09/07/2021 | 828.00p | 837.00p | 801.00p | 833.00p | 34195 |
08/07/2021 | 831.00p | 837.00p | 818.00p | 827.00p | 26522 |
07/07/2021 | 824.00p | 842.00p | 824.00p | 838.00p | 20557 |
06/07/2021 | 815.00p | 832.00p | 815.00p | 827.00p | 41796 |
05/07/2021 | 814.00p | 850.00p | 807.00p | 827.00p | 51478 |
02/07/2021 | 825.00p | 825.00p | 803.00p | 817.00p | 38224 |
01/07/2021 | 800.00p | 812.00p | 780.73p | 799.00p | 72709 |
30/06/2021 | 812.00p | 829.00p | 792.00p | 802.00p | 28893 |
29/06/2021 | 793.00p | 817.00p | 781.92p | 809.00p | 73298 |
28/06/2021 | 812.00p | 835.00p | 792.00p | 800.00p | 66789 |
25/06/2021 | 813.00p | 830.00p | 789.00p | 817.00p | 34250 |
24/06/2021 | 809.00p | 815.00p | 771.00p | 810.00p | 47094 |
23/06/2021 | 815.00p | 815.00p | 780.00p | 800.00p | 84507 |
22/06/2021 | 806.00p | 806.00p | 781.00p | 787.00p | 22134 |
21/06/2021 | 789.00p | 825.00p | 776.00p | 790.00p | 91200 |
18/06/2021 | 814.00p | 820.00p | 794.00p | 800.00p | 121639 |
17/06/2021 | 822.00p | 829.45p | 812.00p | 815.00p | 44180 |
16/06/2021 | 834.00p | 837.00p | 804.00p | 822.00p | 106999 |
15/06/2021 | 806.00p | 819.00p | 800.00p | 809.00p | 60311 |
14/06/2021 | 793.00p | 807.00p | 789.62p | 805.00p | 75103 |
11/06/2021 | 786.00p | 799.00p | 781.00p | 788.00p | 94205 |
10/06/2021 | 790.00p | 791.74p | 766.00p | 784.00p | 233663 |
09/06/2021 | 798.00p | 817.00p | 780.88p | 784.00p | 81851 |
08/06/2021 | 809.00p | 814.00p | 793.41p | 805.00p | 35406 |
07/06/2021 | 815.00p | 825.00p | 804.20p | 809.00p | 43481 |
04/06/2021 | 825.00p | 825.00p | 807.00p | 807.00p | 44991 |
03/06/2021 | 834.00p | 834.00p | 797.96p | 815.00p | 88554 |
02/06/2021 | 866.00p | 866.00p | 830.00p | 839.00p | 266556 |
01/06/2021 | 866.00p | 866.00p | 831.40p | 839.00p | 268015 |
31/05/2021 | 836.00p | 845.00p | 829.00p | 836.00p | 53093 |
28/05/2021 | 836.00p | 845.00p | 829.00p | 836.00p | 53093 |
27/05/2021 | 825.00p | 846.00p | 808.00p | 846.00p | 597744 |
26/05/2021 | 820.00p | 820.00p | 804.00p | 812.00p | 16173 |
25/05/2021 | 832.00p | 832.00p | 799.00p | 806.00p | 324263 |
24/05/2021 | 816.00p | 817.00p | 806.00p | 806.00p | 128343 |
21/05/2021 | 814.00p | 829.00p | 808.00p | 813.00p | 21109 |
20/05/2021 | 828.00p | 846.20p | 810.00p | 818.00p | 71009 |
19/05/2021 | 824.00p | 845.61p | 816.00p | 826.00p | 42208 |
18/05/2021 | 850.00p | 870.00p | 842.00p | 842.00p | 182530 |
17/05/2021 | 830.00p | 840.00p | 830.00p | 839.00p | 302613 |
14/05/2021 | 851.00p | 851.00p | 819.00p | 830.00p | 26883 |
13/05/2021 | 820.00p | 820.00p | 791.00p | 818.00p | 52585 |
12/05/2021 | 819.00p | 837.04p | 809.00p | 816.00p | 78334 |
11/05/2021 | 838.00p | 842.28p | 811.00p | 816.00p | 63096 |
10/05/2021 | 800.00p | 845.00p | 800.00p | 836.00p | 266938 |
07/05/2021 | 844.00p | 844.00p | 828.00p | 832.00p | 111391 |
06/05/2021 | 835.00p | 848.00p | 805.50p | 838.00p | 98262 |
05/05/2021 | 810.00p | 832.38p | 810.00p | 829.00p | 73965 |
04/05/2021 | 815.00p | 840.00p | 815.00p | 828.00p | 74225 |
03/05/2021 | 829.00p | 841.65p | 816.00p | 827.00p | 62731 |
30/04/2021 | 829.00p | 841.65p | 816.00p | 827.00p | 62731 |
29/04/2021 | 836.00p | 839.71p | 821.00p | 826.00p | 74050 |
28/04/2021 | 850.00p | 850.00p | 839.00p | 840.00p | 159064 |
27/04/2021 | 837.00p | 848.00p | 835.00p | 840.00p | 191194 |
26/04/2021 | 833.00p | 845.00p | 827.00p | 840.00p | 148536 |
23/04/2021 | 836.00p | 842.00p | 831.00p | 840.00p | 93841 |
22/04/2021 | 850.00p | 850.00p | 831.00p | 843.00p | 48538 |
21/04/2021 | 840.00p | 840.00p | 831.00p | 840.00p | 88977 |
20/04/2021 | 843.00p | 846.00p | 822.00p | 838.00p | 122117 |
19/04/2021 | 838.00p | 849.00p | 802.00p | 839.00p | 71389 |
16/04/2021 | 848.00p | 848.00p | 832.00p | 841.00p | 179836 |
15/04/2021 | 850.00p | 850.00p | 827.00p | 850.00p | 125667 |
14/04/2021 | 848.00p | 848.00p | 830.00p | 837.00p | 234620 |
13/04/2021 | 836.00p | 849.00p | 834.00p | 844.00p | 30189 |
12/04/2021 | 843.00p | 858.00p | 821.00p | 835.00p | 23003 |
09/04/2021 | 838.00p | 842.00p | 827.00p | 842.00p | 34113 |
08/04/2021 | 830.00p | 841.18p | 824.00p | 840.00p | 107964 |
07/04/2021 | 801.00p | 861.00p | 801.00p | 839.00p | 54593 |
06/04/2021 | 831.00p | 868.03p | 814.24p | 837.00p | 89317 |
02/04/2021 | 850.00p | 850.00p | 760.80p | 812.00p | 73136 |
01/04/2021 | 850.00p | 850.00p | 760.80p | 812.00p | 73136 |
31/03/2021 | 782.00p | 821.00p | 782.00p | 804.00p | 38192 |
30/03/2021 | 840.00p | 840.00p | 795.00p | 801.00p | 42043 |
29/03/2021 | 810.00p | 839.00p | 810.00p | 816.00p | 33605 |
26/03/2021 | 828.00p | 840.00p | 805.00p | 836.00p | 78953 |
25/03/2021 | 800.00p | 815.00p | 779.00p | 811.00p | 68047 |
24/03/2021 | 808.00p | 844.00p | 756.00p | 780.00p | 77233 |
23/03/2021 | 765.00p | 799.00p | 765.00p | 786.00p | 56561 |
22/03/2021 | 772.00p | 831.00p | 772.00p | 795.00p | 46415 |
19/03/2021 | 827.00p | 859.00p | 773.55p | 784.00p | 251671 |
18/03/2021 | 809.00p | 871.15p | 804.93p | 836.00p | 86368 |
17/03/2021 | 874.00p | 875.00p | 829.00p | 850.00p | 60566 |
16/03/2021 | 845.00p | 859.54p | 830.00p | 855.00p | 44226 |
15/03/2021 | 812.00p | 861.00p | 809.00p | 856.00p | 120968 |
12/03/2021 | 875.00p | 875.00p | 806.65p | 837.00p | 137932 |
11/03/2021 | 790.00p | 848.00p | 790.00p | 848.00p | 78288 |
10/03/2021 | 790.00p | 831.00p | 783.70p | 814.00p | 80165 |
*Close Price adjusted for both dividends and splits