Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 699.00p | 699.00p | 659.50p | 660.50p | 123912 |
20/07/2023 | 681.00p | 694.50p | 675.00p | 677.00p | 141409 |
19/07/2023 | 671.00p | 691.50p | 670.97p | 687.50p | 369927 |
18/07/2023 | 650.00p | 662.00p | 641.50p | 660.00p | 123089 |
17/07/2023 | 635.00p | 657.43p | 625.50p | 643.00p | 185333 |
14/07/2023 | 688.50p | 699.96p | 627.50p | 640.00p | 961221 |
13/07/2023 | 722.00p | 739.50p | 706.00p | 709.00p | 205897 |
12/07/2023 | 655.00p | 728.50p | 655.00p | 714.00p | 251629 |
11/07/2023 | 688.00p | 688.00p | 654.25p | 663.00p | 222075 |
10/07/2023 | 659.00p | 661.50p | 647.49p | 654.50p | 644192 |
07/07/2023 | 647.50p | 690.00p | 640.50p | 655.50p | 111121 |
06/07/2023 | 671.00p | 687.03p | 646.00p | 649.00p | 241037 |
05/07/2023 | 689.00p | 726.50p | 674.77p | 676.50p | 247963 |
04/07/2023 | 717.50p | 721.50p | 684.00p | 688.00p | 299191 |
03/07/2023 | 724.50p | 728.00p | 698.50p | 703.50p | 110248 |
30/06/2023 | 731.50p | 731.50p | 712.00p | 716.00p | 92307 |
29/06/2023 | 731.00p | 735.00p | 714.00p | 718.00p | 192966 |
28/06/2023 | 756.50p | 780.00p | 736.50p | 776.50p | 220828 |
27/06/2023 | 744.50p | 752.87p | 735.00p | 748.00p | 369463 |
26/06/2023 | 747.00p | 773.00p | 729.50p | 741.50p | 137806 |
23/06/2023 | 760.00p | 760.50p | 742.00p | 746.50p | 511649 |
22/06/2023 | 740.00p | 763.00p | 733.50p | 756.50p | 398457 |
21/06/2023 | 772.00p | 807.50p | 730.00p | 752.50p | 719280 |
20/06/2023 | 812.50p | 812.50p | 758.50p | 768.50p | 96540 |
19/06/2023 | 795.00p | 808.50p | 771.83p | 780.00p | 467695 |
16/06/2023 | 792.00p | 800.00p | 783.50p | 785.00p | 491526 |
15/06/2023 | 807.50p | 814.65p | 779.50p | 790.00p | 322488 |
14/06/2023 | 792.50p | 812.00p | 770.50p | 812.00p | 141512 |
13/06/2023 | 787.50p | 819.50p | 770.00p | 791.50p | 497366 |
12/06/2023 | 785.00p | 790.50p | 780.00p | 786.50p | 220699 |
09/06/2023 | 788.00p | 788.00p | 776.50p | 785.50p | 154352 |
08/06/2023 | 800.00p | 810.68p | 774.00p | 787.00p | 112367 |
07/06/2023 | 815.00p | 818.50p | 792.50p | 798.00p | 87727 |
06/06/2023 | 788.50p | 819.50p | 788.50p | 808.50p | 192387 |
05/06/2023 | 802.00p | 817.50p | 797.40p | 798.50p | 125318 |
02/06/2023 | 800.50p | 801.50p | 785.00p | 801.50p | 269057 |
01/06/2023 | 770.00p | 800.00p | 761.00p | 787.50p | 203512 |
31/05/2023 | 760.00p | 760.00p | 741.00p | 754.50p | 2019410 |
30/05/2023 | 780.00p | 780.00p | 746.00p | 750.00p | 305652 |
26/05/2023 | 770.00p | 784.50p | 753.50p | 757.00p | 168201 |
25/05/2023 | 767.50p | 799.50p | 756.50p | 759.00p | 235694 |
24/05/2023 | 794.00p | 802.50p | 762.45p | 768.00p | 414116 |
23/05/2023 | 798.50p | 833.50p | 778.67p | 786.00p | 787085 |
22/05/2023 | 821.00p | 825.50p | 783.50p | 796.50p | 212855 |
19/05/2023 | 809.50p | 825.49p | 809.50p | 816.00p | 154004 |
18/05/2023 | 800.00p | 811.00p | 800.00p | 809.50p | 91742 |
17/05/2023 | 796.00p | 809.50p | 786.50p | 800.00p | 124722 |
16/05/2023 | 775.00p | 819.50p | 775.00p | 794.00p | 131022 |
15/05/2023 | 788.00p | 793.50p | 776.00p | 790.50p | 1234175 |
12/05/2023 | 780.50p | 798.00p | 775.50p | 775.50p | 236870 |
11/05/2023 | 783.00p | 827.50p | 780.50p | 786.50p | 275032 |
10/05/2023 | 829.50p | 829.50p | 784.00p | 799.50p | 205956 |
09/05/2023 | 810.50p | 817.50p | 783.00p | 794.50p | 270007 |
05/05/2023 | 829.50p | 831.50p | 805.00p | 808.00p | 210574 |
04/05/2023 | 880.00p | 880.00p | 790.00p | 801.50p | 545449 |
03/05/2023 | 867.00p | 892.50p | 859.50p | 866.00p | 114568 |
02/05/2023 | 870.00p | 884.50p | 858.00p | 861.00p | 167227 |
28/04/2023 | 872.50p | 872.50p | 845.00p | 860.00p | 261858 |
27/04/2023 | 826.00p | 850.00p | 818.00p | 850.00p | 504380 |
26/04/2023 | 830.00p | 835.00p | 813.00p | 824.50p | 214235 |
25/04/2023 | 831.50p | 842.50p | 823.50p | 832.00p | 183951 |
24/04/2023 | 881.00p | 881.00p | 831.50p | 831.50p | 292092 |
21/04/2023 | 845.00p | 858.50p | 829.50p | 841.00p | 511567 |
20/04/2023 | 870.00p | 889.00p | 836.50p | 840.50p | 405807 |
19/04/2023 | 933.00p | 945.50p | 846.63p | 870.00p | 902850 |
18/04/2023 | 963.00p | 968.00p | 931.50p | 934.50p | 169492 |
17/04/2023 | 995.00p | 1,018.00p | 957.50p | 962.50p | 98467 |
14/04/2023 | 970.00p | 1,019.00p | 947.11p | 976.50p | 187151 |
13/04/2023 | 986.00p | 1,018.48p | 943.50p | 965.00p | 105169 |
12/04/2023 | 964.00p | 973.00p | 942.00p | 971.00p | 110399 |
11/04/2023 | 966.50p | 993.00p | 957.00p | 957.00p | 71157 |
06/04/2023 | 940.00p | 973.50p | 940.00p | 965.00p | 91230 |
05/04/2023 | 978.00p | 1,021.00p | 941.14p | 945.50p | 115824 |
04/04/2023 | 1,020.00p | 1,030.64p | 990.50p | 995.00p | 164465 |
03/04/2023 | 1,031.00p | 1,088.00p | 1,008.44p | 1,018.00p | 376494 |
31/03/2023 | 1,026.00p | 1,050.00p | 1,007.20p | 1,022.00p | 58812 |
30/03/2023 | 1,020.00p | 1,026.00p | 1,009.50p | 1,022.00p | 108489 |
29/03/2023 | 1,028.00p | 1,082.00p | 1,000.00p | 1,016.00p | 120113 |
28/03/2023 | 1,060.00p | 1,088.00p | 1,006.00p | 1,020.00p | 101047 |
27/03/2023 | 1,044.00p | 1,072.00p | 1,028.00p | 1,042.00p | 228345 |
24/03/2023 | 1,060.00p | 1,060.00p | 1,025.26p | 1,044.00p | 109585 |
23/03/2023 | 1,064.00p | 1,082.88p | 1,040.00p | 1,062.00p | 98810 |
22/03/2023 | 1,078.00p | 1,078.00p | 1,047.11p | 1,054.00p | 122701 |
21/03/2023 | 1,066.00p | 1,078.00p | 1,044.00p | 1,078.00p | 146498 |
20/03/2023 | 1,018.00p | 1,046.00p | 981.00p | 1,036.00p | 121073 |
17/03/2023 | 1,066.00p | 1,082.68p | 1,016.00p | 1,038.00p | 143637 |
16/03/2023 | 1,060.00p | 1,086.00p | 1,038.00p | 1,062.00p | 76433 |
15/03/2023 | 1,128.00p | 1,128.00p | 1,036.00p | 1,056.00p | 178502 |
14/03/2023 | 1,060.00p | 1,112.00p | 1,030.00p | 1,098.00p | 224616 |
13/03/2023 | 1,070.00p | 1,108.00p | 1,035.00p | 1,056.00p | 288450 |
10/03/2023 | 1,126.00p | 1,135.65p | 1,096.00p | 1,098.00p | 120982 |
09/03/2023 | 1,160.00p | 1,174.00p | 1,144.00p | 1,156.00p | 61515 |
08/03/2023 | 1,154.00p | 1,226.00p | 1,150.00p | 1,164.00p | 83570 |
07/03/2023 | 1,182.00p | 1,240.00p | 1,158.00p | 1,162.00p | 122189 |
06/03/2023 | 1,168.00p | 1,187.95p | 1,158.00p | 1,172.00p | 147796 |
03/03/2023 | 1,204.00p | 1,215.76p | 1,158.48p | 1,178.00p | 100136 |
02/03/2023 | 1,142.00p | 1,188.00p | 1,142.00p | 1,182.00p | 74969 |
01/03/2023 | 1,198.00p | 1,214.00p | 1,170.88p | 1,174.00p | 656596 |
28/02/2023 | 1,198.00p | 1,218.35p | 1,190.00p | 1,194.00p | 158377 |
27/02/2023 | 1,230.00p | 1,230.00p | 1,196.00p | 1,212.00p | 222767 |
24/02/2023 | 1,182.00p | 1,216.00p | 1,154.00p | 1,216.00p | 139650 |
23/02/2023 | 1,170.00p | 1,212.00p | 1,164.00p | 1,186.00p | 127703 |
22/02/2023 | 1,150.00p | 1,204.89p | 1,138.00p | 1,168.00p | 155969 |
21/02/2023 | 1,220.00p | 1,232.00p | 1,182.00p | 1,182.00p | 88647 |
20/02/2023 | 1,194.00p | 1,228.00p | 1,194.00p | 1,218.00p | 84379 |
17/02/2023 | 1,230.00p | 1,252.10p | 1,202.00p | 1,214.00p | 73093 |
16/02/2023 | 1,268.00p | 1,298.00p | 1,226.00p | 1,232.00p | 121176 |
15/02/2023 | 1,250.00p | 1,276.00p | 1,246.00p | 1,266.00p | 41240 |
14/02/2023 | 1,258.00p | 1,292.00p | 1,216.00p | 1,252.00p | 121879 |
13/02/2023 | 1,252.00p | 1,282.00p | 1,204.00p | 1,264.00p | 56683 |
10/02/2023 | 1,206.00p | 1,258.00p | 1,206.00p | 1,248.00p | 121700 |
09/02/2023 | 1,300.00p | 1,300.00p | 1,248.36p | 1,254.00p | 38126 |
08/02/2023 | 1,224.00p | 1,282.19p | 1,224.00p | 1,254.00p | 131267 |
07/02/2023 | 1,270.00p | 1,279.50p | 1,213.98p | 1,224.00p | 71191 |
06/02/2023 | 1,260.00p | 1,292.00p | 1,242.00p | 1,274.00p | 150696 |
03/02/2023 | 1,274.00p | 1,292.72p | 1,257.71p | 1,278.00p | 307294 |
02/02/2023 | 1,220.00p | 1,290.00p | 1,197.26p | 1,290.00p | 169541 |
01/02/2023 | 1,120.00p | 1,204.00p | 1,120.00p | 1,184.00p | 130457 |
31/01/2023 | 1,180.00p | 1,186.00p | 1,148.00p | 1,158.00p | 104154 |
30/01/2023 | 1,194.00p | 1,256.00p | 1,152.80p | 1,176.00p | 62511 |
27/01/2023 | 1,150.00p | 1,206.00p | 1,118.00p | 1,202.00p | 96136 |
26/01/2023 | 1,162.00p | 1,186.00p | 1,118.00p | 1,166.00p | 105258 |
25/01/2023 | 1,174.00p | 1,182.00p | 1,138.00p | 1,148.00p | 60723 |
24/01/2023 | 1,170.00p | 1,204.00p | 1,149.40p | 1,174.00p | 61806 |
23/01/2023 | 1,172.00p | 1,204.00p | 1,148.00p | 1,168.00p | 88996 |
20/01/2023 | 1,206.00p | 1,206.00p | 1,130.44p | 1,170.00p | 198525 |
19/01/2023 | 1,150.00p | 1,196.00p | 1,148.00p | 1,148.00p | 110114 |
18/01/2023 | 1,200.00p | 1,235.00p | 1,180.26p | 1,210.00p | 127267 |
17/01/2023 | 1,232.00p | 1,255.56p | 1,193.84p | 1,216.00p | 124686 |
16/01/2023 | 1,218.00p | 1,234.00p | 1,182.00p | 1,212.00p | 129068 |
13/01/2023 | 1,184.00p | 1,214.20p | 1,126.00p | 1,188.00p | 104643 |
12/01/2023 | 1,150.00p | 1,190.96p | 1,147.00p | 1,188.00p | 114494 |
11/01/2023 | 1,102.00p | 1,148.00p | 1,083.80p | 1,148.00p | 182050 |
10/01/2023 | 1,118.00p | 1,138.00p | 1,094.00p | 1,100.00p | 89001 |
09/01/2023 | 1,162.00p | 1,220.00p | 1,125.85p | 1,136.00p | 114133 |
06/01/2023 | 1,160.00p | 1,208.00p | 1,126.40p | 1,162.00p | 52411 |
05/01/2023 | 1,162.00p | 1,184.00p | 1,145.60p | 1,148.00p | 151694 |
04/01/2023 | 1,158.00p | 1,190.20p | 1,152.00p | 1,162.00p | 160763 |
03/01/2023 | 1,122.00p | 1,172.00p | 1,118.00p | 1,158.00p | 142985 |
30/12/2022 | 1,100.00p | 1,122.00p | 1,098.00p | 1,120.00p | 39314 |
29/12/2022 | 1,098.00p | 1,108.74p | 1,050.00p | 1,102.00p | 38861 |
28/12/2022 | 1,100.00p | 1,100.00p | 1,058.00p | 1,076.00p | 60292 |
23/12/2022 | 1,066.00p | 1,090.00p | 1,054.32p | 1,070.00p | 17542 |
22/12/2022 | 1,080.00p | 1,100.00p | 1,044.00p | 1,056.00p | 92068 |
21/12/2022 | 1,050.00p | 1,082.06p | 1,036.00p | 1,082.00p | 68383 |
20/12/2022 | 1,034.00p | 1,050.00p | 1,024.00p | 1,030.00p | 56532 |
19/12/2022 | 1,084.00p | 1,084.00p | 1,005.04p | 1,038.00p | 41579 |
16/12/2022 | 1,102.00p | 1,102.00p | 1,016.00p | 1,024.00p | 251676 |
15/12/2022 | 1,050.00p | 1,076.00p | 1,036.00p | 1,050.00p | 142197 |
14/12/2022 | 1,046.00p | 1,098.00p | 1,046.00p | 1,082.00p | 81342 |
13/12/2022 | 1,028.00p | 1,110.32p | 1,022.00p | 1,080.00p | 159743 |
12/12/2022 | 1,022.00p | 1,040.00p | 1,000.48p | 1,030.00p | 146306 |
09/12/2022 | 1,040.00p | 1,040.00p | 1,010.00p | 1,038.00p | 138916 |
08/12/2022 | 1,040.00p | 1,040.00p | 1,010.00p | 1,016.00p | 100087 |
07/12/2022 | 1,064.00p | 1,114.00p | 1,042.00p | 1,056.00p | 223570 |
06/12/2022 | 1,120.00p | 1,120.00p | 1,058.97p | 1,070.00p | 186908 |
05/12/2022 | 1,114.00p | 1,136.00p | 1,094.00p | 1,118.00p | 266845 |
02/12/2022 | 1,138.00p | 1,156.00p | 1,100.00p | 1,122.00p | 146519 |
01/12/2022 | 1,120.00p | 1,166.32p | 1,111.02p | 1,130.00p | 184190 |
30/11/2022 | 1,132.00p | 1,144.32p | 1,098.00p | 1,112.00p | 132822 |
29/11/2022 | 1,118.00p | 1,156.00p | 1,112.00p | 1,120.00p | 126182 |
28/11/2022 | 1,130.00p | 1,142.40p | 1,108.00p | 1,114.00p | 161273 |
25/11/2022 | 1,120.00p | 1,148.00p | 1,114.00p | 1,130.00p | 165293 |
24/11/2022 | 1,170.00p | 1,170.00p | 1,120.88p | 1,130.00p | 127949 |
23/11/2022 | 1,116.00p | 1,148.25p | 1,100.00p | 1,142.00p | 149908 |
22/11/2022 | 1,170.00p | 1,186.00p | 1,117.24p | 1,118.00p | 106580 |
21/11/2022 | 1,158.00p | 1,184.85p | 1,130.00p | 1,160.00p | 131367 |
18/11/2022 | 1,072.00p | 1,214.00p | 1,072.00p | 1,158.00p | 145197 |
17/11/2022 | 1,134.00p | 1,142.03p | 1,091.98p | 1,104.00p | 180768 |
16/11/2022 | 1,180.00p | 1,194.95p | 1,106.00p | 1,110.00p | 224908 |
15/11/2022 | 1,180.00p | 1,204.14p | 1,156.00p | 1,170.00p | 78437 |
14/11/2022 | 1,216.00p | 1,216.00p | 1,130.00p | 1,204.00p | 284728 |
11/11/2022 | 1,082.00p | 1,211.81p | 1,082.00p | 1,208.00p | 529018 |
10/11/2022 | 1,010.00p | 1,102.00p | 991.00p | 1,090.00p | 144955 |
09/11/2022 | 992.00p | 1,016.00p | 951.00p | 1,006.00p | 479533 |
08/11/2022 | 944.00p | 998.00p | 942.96p | 998.00p | 234977 |
07/11/2022 | 913.00p | 962.22p | 913.00p | 953.00p | 209065 |
04/11/2022 | 910.00p | 923.00p | 885.00p | 923.00p | 113928 |
03/11/2022 | 874.00p | 893.00p | 869.00p | 891.00p | 358024 |
02/11/2022 | 925.00p | 925.00p | 896.00p | 906.00p | 356948 |
01/11/2022 | 880.00p | 924.00p | 867.00p | 914.00p | 317047 |
31/10/2022 | 852.00p | 877.00p | 823.00p | 854.00p | 203341 |
28/10/2022 | 851.00p | 887.00p | 824.00p | 847.00p | 90690 |
27/10/2022 | 866.00p | 890.00p | 849.00p | 863.00p | 122913 |
26/10/2022 | 779.00p | 881.00p | 776.00p | 868.00p | 561139 |
25/10/2022 | 770.00p | 792.00p | 751.00p | 784.00p | 553596 |
24/10/2022 | 772.00p | 788.00p | 755.00p | 768.00p | 419444 |
21/10/2022 | 753.00p | 785.00p | 745.00p | 756.00p | 130948 |
20/10/2022 | 790.00p | 822.00p | 769.00p | 782.00p | 181241 |
19/10/2022 | 778.00p | 828.00p | 775.63p | 815.00p | 200663 |
18/10/2022 | 853.00p | 853.00p | 812.00p | 824.00p | 62234 |
17/10/2022 | 778.00p | 820.00p | 737.00p | 814.00p | 136760 |
14/10/2022 | 772.00p | 824.30p | 751.00p | 764.00p | 176034 |
13/10/2022 | 733.00p | 776.00p | 722.00p | 764.00p | 397656 |
12/10/2022 | 775.00p | 775.00p | 707.00p | 748.00p | 237234 |
11/10/2022 | 751.00p | 762.00p | 737.00p | 755.00p | 110100 |
10/10/2022 | 800.00p | 800.00p | 762.00p | 762.00p | 113969 |
07/10/2022 | 882.00p | 882.00p | 799.00p | 799.00p | 220224 |
06/10/2022 | 843.00p | 867.00p | 835.08p | 853.00p | 319985 |
05/10/2022 | 822.00p | 838.00p | 813.00p | 838.00p | 553658 |
*Close Price adjusted for both dividends and splits