Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 798.00p | 803.20p | 790.56p | 797.00p | 194916 |
01/08/2023 | 810.00p | 818.00p | 806.94p | 809.00p | 77379 |
31/07/2023 | 813.00p | 818.00p | 809.32p | 815.00p | 80875 |
28/07/2023 | 812.00p | 817.00p | 809.00p | 813.00p | 65014 |
27/07/2023 | 814.00p | 818.00p | 805.00p | 818.00p | 126732 |
26/07/2023 | 809.00p | 814.55p | 806.00p | 812.00p | 62219 |
25/07/2023 | 812.00p | 813.00p | 804.25p | 813.00p | 109492 |
24/07/2023 | 810.00p | 812.00p | 801.98p | 812.00p | 86587 |
21/07/2023 | 808.00p | 812.00p | 805.00p | 806.00p | 107905 |
20/07/2023 | 809.00p | 817.00p | 805.00p | 810.00p | 186708 |
19/07/2023 | 797.00p | 813.00p | 791.60p | 811.00p | 161021 |
18/07/2023 | 775.00p | 783.73p | 774.00p | 779.00p | 130967 |
17/07/2023 | 774.00p | 783.38p | 772.61p | 775.00p | 113535 |
14/07/2023 | 781.00p | 788.00p | 779.25p | 783.00p | 90918 |
13/07/2023 | 783.00p | 789.00p | 781.00p | 786.00p | 121435 |
12/07/2023 | 767.00p | 790.00p | 764.92p | 784.00p | 306090 |
11/07/2023 | 761.00p | 766.48p | 756.20p | 766.00p | 130654 |
10/07/2023 | 760.00p | 766.00p | 755.00p | 761.00p | 149538 |
07/07/2023 | 741.00p | 754.00p | 738.81p | 753.00p | 117949 |
06/07/2023 | 761.00p | 768.17p | 741.00p | 741.00p | 190527 |
05/07/2023 | 771.00p | 773.00p | 766.82p | 767.00p | 203364 |
04/07/2023 | 769.00p | 775.52p | 769.00p | 769.00p | 75201 |
03/07/2023 | 771.00p | 775.74p | 767.82p | 772.00p | 160521 |
30/06/2023 | 756.00p | 767.00p | 756.00p | 767.00p | 104474 |
29/06/2023 | 767.00p | 769.90p | 756.00p | 757.00p | 106532 |
28/06/2023 | 758.00p | 766.00p | 754.00p | 765.00p | 158207 |
27/06/2023 | 748.00p | 754.72p | 745.00p | 749.00p | 121849 |
26/06/2023 | 753.00p | 758.58p | 742.00p | 746.00p | 218711 |
23/06/2023 | 759.00p | 761.80p | 751.00p | 752.00p | 133496 |
22/06/2023 | 775.00p | 777.00p | 762.00p | 763.00p | 134982 |
21/06/2023 | 784.00p | 786.00p | 776.26p | 778.00p | 85139 |
20/06/2023 | 782.00p | 790.00p | 782.00p | 783.00p | 179759 |
19/06/2023 | 792.00p | 795.00p | 786.00p | 789.00p | 90282 |
16/06/2023 | 795.00p | 805.00p | 795.00p | 798.00p | 221080 |
15/06/2023 | 805.00p | 805.00p | 792.25p | 797.00p | 174876 |
14/06/2023 | 796.00p | 807.00p | 796.00p | 804.00p | 226519 |
13/06/2023 | 800.00p | 805.00p | 797.01p | 799.00p | 174078 |
12/06/2023 | 809.00p | 809.00p | 798.43p | 801.00p | 133147 |
09/06/2023 | 797.00p | 803.11p | 795.00p | 802.00p | 79594 |
08/06/2023 | 807.00p | 809.00p | 799.00p | 800.00p | 74390 |
07/06/2023 | 799.00p | 805.02p | 799.00p | 800.00p | 176033 |
06/06/2023 | 801.00p | 805.34p | 790.00p | 804.00p | 133107 |
05/06/2023 | 806.00p | 822.00p | 804.00p | 804.00p | 222218 |
02/06/2023 | 797.00p | 806.00p | 793.62p | 805.00p | 190138 |
01/06/2023 | 787.00p | 791.00p | 782.80p | 787.00p | 209639 |
31/05/2023 | 793.00p | 800.00p | 788.00p | 789.00p | 191627 |
30/05/2023 | 801.00p | 810.00p | 799.00p | 800.00p | 134578 |
26/05/2023 | 804.00p | 810.01p | 803.00p | 806.00p | 121646 |
25/05/2023 | 806.00p | 807.00p | 796.00p | 802.00p | 137004 |
24/05/2023 | 812.00p | 813.95p | 800.60p | 805.00p | 245134 |
23/05/2023 | 818.00p | 821.48p | 814.00p | 817.00p | 88923 |
22/05/2023 | 819.00p | 821.00p | 814.00p | 819.00p | 88863 |
19/05/2023 | 815.00p | 821.00p | 813.00p | 820.00p | 138513 |
18/05/2023 | 815.00p | 819.00p | 810.00p | 814.00p | 183950 |
17/05/2023 | 808.00p | 814.00p | 807.90p | 812.00p | 93502 |
16/05/2023 | 814.00p | 821.00p | 810.94p | 815.00p | 140136 |
15/05/2023 | 816.00p | 822.00p | 812.00p | 816.00p | 131361 |
12/05/2023 | 811.00p | 818.00p | 811.00p | 815.00p | 153051 |
11/05/2023 | 818.00p | 823.00p | 808.00p | 815.00p | 133957 |
10/05/2023 | 819.00p | 827.00p | 816.00p | 817.00p | 156727 |
09/05/2023 | 820.00p | 824.00p | 816.00p | 821.00p | 138980 |
05/05/2023 | 812.00p | 821.00p | 809.94p | 821.00p | 139820 |
04/05/2023 | 817.00p | 819.00p | 806.00p | 810.00p | 146320 |
03/05/2023 | 820.00p | 823.00p | 817.00p | 817.00p | 145349 |
02/05/2023 | 825.00p | 828.11p | 813.66p | 816.00p | 203769 |
28/04/2023 | 818.00p | 826.00p | 814.39p | 824.00p | 91940 |
27/04/2023 | 810.00p | 820.00p | 810.00p | 818.00p | 205745 |
26/04/2023 | 818.00p | 820.00p | 811.00p | 817.00p | 314295 |
25/04/2023 | 821.00p | 822.00p | 811.00p | 820.00p | 194525 |
24/04/2023 | 819.00p | 823.00p | 814.00p | 821.00p | 214368 |
21/04/2023 | 823.00p | 827.00p | 818.00p | 821.00p | 233830 |
20/04/2023 | 827.00p | 829.00p | 821.00p | 823.00p | 239526 |
19/04/2023 | 823.00p | 825.00p | 818.00p | 825.00p | 172636 |
18/04/2023 | 821.00p | 827.00p | 820.00p | 827.00p | 133552 |
17/04/2023 | 825.00p | 828.00p | 820.00p | 822.00p | 207980 |
14/04/2023 | 818.00p | 824.00p | 816.60p | 821.00p | 176767 |
13/04/2023 | 815.00p | 818.59p | 813.00p | 815.00p | 202061 |
12/04/2023 | 806.00p | 819.00p | 806.00p | 815.00p | 186762 |
11/04/2023 | 803.00p | 814.20p | 802.60p | 809.00p | 238820 |
06/04/2023 | 791.00p | 805.00p | 787.00p | 801.00p | 276243 |
05/04/2023 | 786.00p | 792.00p | 781.90p | 788.00p | 258379 |
04/04/2023 | 805.00p | 807.80p | 790.00p | 790.00p | 232279 |
03/04/2023 | 805.00p | 809.00p | 798.00p | 802.00p | 232168 |
31/03/2023 | 804.00p | 806.00p | 800.00p | 802.00p | 254064 |
30/03/2023 | 798.00p | 808.00p | 794.30p | 800.00p | 217828 |
29/03/2023 | 784.00p | 792.00p | 782.00p | 789.00p | 231495 |
28/03/2023 | 795.00p | 795.00p | 780.42p | 782.00p | 237833 |
27/03/2023 | 791.00p | 793.96p | 781.49p | 785.00p | 153346 |
24/03/2023 | 784.00p | 790.66p | 773.00p | 784.00p | 237390 |
23/03/2023 | 799.00p | 800.35p | 792.84p | 794.00p | 121067 |
22/03/2023 | 793.00p | 804.00p | 793.00p | 801.00p | 163632 |
21/03/2023 | 789.00p | 799.39p | 788.00p | 795.00p | 355144 |
20/03/2023 | 783.00p | 788.00p | 764.00p | 783.00p | 309682 |
17/03/2023 | 794.00p | 806.00p | 780.00p | 786.00p | 467614 |
16/03/2023 | 796.00p | 804.00p | 781.62p | 791.00p | 311593 |
15/03/2023 | 815.00p | 834.00p | 783.00p | 789.00p | 469389 |
14/03/2023 | 809.00p | 823.00p | 803.00p | 817.00p | 269996 |
13/03/2023 | 827.00p | 830.00p | 799.00p | 808.00p | 467979 |
10/03/2023 | 829.00p | 829.00p | 817.00p | 822.00p | 270872 |
09/03/2023 | 843.00p | 845.00p | 834.00p | 835.00p | 272203 |
08/03/2023 | 849.00p | 871.08p | 845.49p | 851.00p | 381295 |
07/03/2023 | 854.00p | 858.00p | 850.00p | 851.00p | 248603 |
06/03/2023 | 855.00p | 860.00p | 850.00p | 860.00p | 247744 |
03/03/2023 | 855.00p | 858.00p | 849.00p | 852.00p | 243223 |
02/03/2023 | 854.00p | 858.00p | 850.00p | 852.00p | 246768 |
01/03/2023 | 850.00p | 858.01p | 846.80p | 856.00p | 235181 |
28/02/2023 | 840.00p | 847.00p | 836.59p | 847.00p | 266930 |
27/02/2023 | 835.00p | 843.00p | 827.89p | 843.00p | 272487 |
24/02/2023 | 835.00p | 837.38p | 827.00p | 827.00p | 212426 |
23/02/2023 | 826.00p | 839.00p | 825.00p | 833.00p | 140565 |
22/02/2023 | 826.00p | 832.00p | 820.19p | 825.00p | 124734 |
21/02/2023 | 834.00p | 844.00p | 832.00p | 836.00p | 106790 |
20/02/2023 | 839.00p | 847.00p | 838.00p | 839.00p | 123698 |
17/02/2023 | 841.00p | 843.37p | 836.20p | 840.00p | 115898 |
16/02/2023 | 848.00p | 849.18p | 839.00p | 843.00p | 131203 |
15/02/2023 | 833.00p | 840.00p | 832.64p | 840.00p | 147892 |
14/02/2023 | 834.00p | 842.00p | 834.00p | 834.00p | 140608 |
13/02/2023 | 831.00p | 838.02p | 831.00p | 835.00p | 153858 |
10/02/2023 | 838.00p | 844.00p | 832.00p | 833.00p | 167761 |
09/02/2023 | 842.00p | 850.98p | 837.66p | 845.00p | 123908 |
08/02/2023 | 842.00p | 850.00p | 840.00p | 840.00p | 113478 |
07/02/2023 | 840.00p | 848.00p | 834.20p | 837.00p | 162613 |
06/02/2023 | 833.00p | 840.40p | 828.74p | 838.00p | 189678 |
03/02/2023 | 830.00p | 842.00p | 830.00p | 840.00p | 119954 |
02/02/2023 | 829.00p | 839.00p | 826.24p | 838.00p | 149720 |
01/02/2023 | 817.00p | 824.00p | 817.00p | 823.00p | 112620 |
31/01/2023 | 815.00p | 824.00p | 810.00p | 817.00p | 97642 |
30/01/2023 | 814.00p | 822.00p | 814.00p | 819.00p | 136794 |
27/01/2023 | 818.00p | 820.39p | 814.25p | 819.00p | 160685 |
26/01/2023 | 814.00p | 820.00p | 812.00p | 816.00p | 172653 |
25/01/2023 | 817.00p | 820.00p | 807.00p | 814.00p | 136593 |
24/01/2023 | 812.00p | 818.00p | 809.00p | 814.00p | 135788 |
23/01/2023 | 810.00p | 815.00p | 803.50p | 813.00p | 163976 |
20/01/2023 | 803.00p | 819.00p | 801.00p | 807.00p | 102199 |
19/01/2023 | 807.00p | 809.00p | 795.34p | 796.00p | 186484 |
18/01/2023 | 807.00p | 811.20p | 805.72p | 807.00p | 143043 |
17/01/2023 | 809.00p | 816.00p | 805.00p | 810.00p | 331641 |
16/01/2023 | 817.00p | 821.92p | 805.42p | 814.00p | 144226 |
13/01/2023 | 808.00p | 817.54p | 808.00p | 816.00p | 117261 |
12/01/2023 | 805.00p | 814.00p | 802.00p | 812.00p | 221144 |
11/01/2023 | 800.00p | 806.00p | 796.00p | 800.00p | 181697 |
10/01/2023 | 798.00p | 802.78p | 793.26p | 798.00p | 140587 |
09/01/2023 | 802.00p | 804.50p | 795.00p | 801.00p | 214307 |
06/01/2023 | 796.00p | 803.00p | 792.34p | 801.00p | 119259 |
05/01/2023 | 778.00p | 798.00p | 777.70p | 796.00p | 195263 |
04/01/2023 | 781.00p | 791.69p | 777.46p | 786.00p | 178813 |
03/01/2023 | 782.00p | 789.00p | 771.08p | 776.00p | 197121 |
30/12/2022 | 775.00p | 776.00p | 770.09p | 771.00p | 38924 |
29/12/2022 | 772.00p | 778.00p | 766.84p | 778.00p | 69572 |
28/12/2022 | 775.00p | 778.85p | 769.00p | 772.00p | 66100 |
23/12/2022 | 764.00p | 770.00p | 760.88p | 770.00p | 26108 |
22/12/2022 | 770.00p | 777.00p | 760.00p | 761.00p | 95595 |
21/12/2022 | 773.00p | 780.00p | 769.94p | 776.00p | 105376 |
20/12/2022 | 760.00p | 766.80p | 755.42p | 763.00p | 103121 |
19/12/2022 | 761.00p | 767.00p | 757.63p | 764.00p | 107850 |
16/12/2022 | 764.00p | 771.67p | 753.55p | 755.00p | 432549 |
15/12/2022 | 770.00p | 777.64p | 765.95p | 774.00p | 81499 |
14/12/2022 | 777.00p | 780.22p | 773.00p | 777.00p | 103055 |
13/12/2022 | 768.00p | 784.00p | 768.00p | 778.00p | 251516 |
12/12/2022 | 776.00p | 776.00p | 766.66p | 770.00p | 100407 |
09/12/2022 | 769.00p | 774.00p | 766.00p | 771.00p | 143980 |
08/12/2022 | 771.00p | 776.04p | 767.00p | 767.00p | 207420 |
07/12/2022 | 783.00p | 783.00p | 769.00p | 769.00p | 206753 |
06/12/2022 | 782.00p | 786.00p | 777.00p | 777.00p | 108666 |
05/12/2022 | 778.00p | 788.00p | 775.04p | 784.00p | 120737 |
02/12/2022 | 779.00p | 785.00p | 775.00p | 780.00p | 130893 |
01/12/2022 | 780.00p | 788.40p | 778.00p | 783.00p | 91464 |
30/11/2022 | 778.00p | 781.83p | 766.78p | 781.00p | 128143 |
29/11/2022 | 782.00p | 784.36p | 771.00p | 771.00p | 103286 |
28/11/2022 | 772.00p | 783.00p | 772.00p | 778.00p | 123652 |
25/11/2022 | 778.00p | 784.00p | 771.28p | 782.00p | 129551 |
24/11/2022 | 770.00p | 784.00p | 770.00p | 778.00p | 221538 |
23/11/2022 | 776.00p | 782.00p | 773.00p | 775.00p | 105667 |
22/11/2022 | 771.00p | 778.00p | 766.00p | 776.00p | 193310 |
21/11/2022 | 771.00p | 778.00p | 765.00p | 772.00p | 187034 |
18/11/2022 | 772.00p | 776.00p | 763.42p | 773.00p | 161420 |
17/11/2022 | 768.00p | 772.03p | 760.00p | 768.00p | 112481 |
16/11/2022 | 778.00p | 778.00p | 764.50p | 772.00p | 133580 |
15/11/2022 | 777.00p | 785.57p | 772.00p | 777.00p | 245803 |
14/11/2022 | 782.00p | 785.00p | 760.00p | 781.00p | 178876 |
11/11/2022 | 777.00p | 788.00p | 769.10p | 775.00p | 255977 |
10/11/2022 | 758.00p | 774.00p | 751.21p | 772.00p | 328872 |
09/11/2022 | 764.00p | 764.00p | 752.00p | 758.00p | 114090 |
08/11/2022 | 755.00p | 765.00p | 745.84p | 759.00p | 270294 |
07/11/2022 | 753.00p | 762.00p | 747.67p | 759.00p | 218624 |
04/11/2022 | 749.00p | 759.00p | 745.67p | 757.00p | 174337 |
03/11/2022 | 740.00p | 748.00p | 731.34p | 746.00p | 156430 |
02/11/2022 | 757.00p | 757.00p | 740.00p | 743.00p | 188925 |
01/11/2022 | 751.00p | 762.00p | 749.20p | 758.00p | 156801 |
31/10/2022 | 743.00p | 749.55p | 735.00p | 744.00p | 336018 |
28/10/2022 | 735.00p | 748.00p | 734.00p | 740.00p | 153043 |
27/10/2022 | 746.00p | 752.00p | 737.69p | 750.00p | 196812 |
26/10/2022 | 735.00p | 748.00p | 723.00p | 746.00p | 224192 |
25/10/2022 | 705.00p | 735.28p | 705.00p | 729.00p | 406609 |
24/10/2022 | 705.00p | 712.00p | 696.00p | 703.00p | 244262 |
21/10/2022 | 700.00p | 706.47p | 686.25p | 697.00p | 214059 |
20/10/2022 | 689.00p | 704.00p | 684.75p | 697.00p | 175002 |
19/10/2022 | 699.00p | 706.12p | 686.49p | 690.00p | 222665 |
18/10/2022 | 701.00p | 709.00p | 695.00p | 697.00p | 198322 |
17/10/2022 | 677.00p | 698.00p | 677.00p | 695.00p | 200355 |
*Close Price adjusted for both dividends and splits