Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 685.00p | 707.65p | 674.00p | 676.00p | 332116 |
13/10/2022 | 658.00p | 685.00p | 655.00p | 676.00p | 192900 |
12/10/2022 | 677.00p | 685.00p | 656.00p | 656.00p | 157487 |
11/10/2022 | 678.00p | 700.04p | 665.00p | 668.00p | 132306 |
10/10/2022 | 681.00p | 694.00p | 677.04p | 680.00p | 139395 |
07/10/2022 | 687.00p | 694.92p | 680.00p | 680.00p | 82148 |
06/10/2022 | 698.00p | 702.77p | 686.00p | 689.00p | 161750 |
05/10/2022 | 698.00p | 711.00p | 692.00p | 703.00p | 123722 |
04/10/2022 | 696.00p | 710.00p | 686.00p | 709.00p | 148697 |
03/10/2022 | 671.00p | 682.00p | 658.29p | 676.00p | 181478 |
30/09/2022 | 658.00p | 678.00p | 658.00p | 674.00p | 220853 |
29/09/2022 | 667.00p | 679.00p | 654.00p | 659.00p | 199347 |
28/09/2022 | 673.00p | 680.00p | 649.00p | 676.00p | 272306 |
27/09/2022 | 698.00p | 707.02p | 681.00p | 681.00p | 176155 |
26/09/2022 | 700.00p | 711.40p | 685.97p | 690.00p | 260342 |
23/09/2022 | 723.00p | 731.76p | 697.00p | 701.00p | 277345 |
22/09/2022 | 724.00p | 742.00p | 714.00p | 717.00p | 119523 |
21/09/2022 | 713.00p | 735.00p | 713.00p | 727.00p | 90044 |
20/09/2022 | 720.00p | 728.05p | 715.50p | 718.00p | 196003 |
16/09/2022 | 729.00p | 729.00p | 716.00p | 716.00p | 165336 |
15/09/2022 | 719.00p | 731.00p | 716.72p | 719.00p | 167858 |
14/09/2022 | 729.00p | 737.82p | 716.00p | 716.00p | 140484 |
13/09/2022 | 760.00p | 766.00p | 732.00p | 732.00p | 242067 |
12/09/2022 | 745.00p | 762.00p | 743.00p | 762.00p | 140386 |
09/09/2022 | 735.00p | 752.00p | 734.25p | 736.00p | 156047 |
08/09/2022 | 736.00p | 738.78p | 717.00p | 723.00p | 166895 |
07/09/2022 | 722.00p | 728.00p | 716.00p | 722.00p | 110600 |
06/09/2022 | 722.00p | 746.00p | 716.75p | 730.00p | 171151 |
05/09/2022 | 725.00p | 728.00p | 716.00p | 720.00p | 148617 |
02/09/2022 | 715.00p | 733.97p | 715.00p | 731.00p | 133792 |
01/09/2022 | 727.00p | 737.00p | 709.00p | 709.00p | 125599 |
31/08/2022 | 742.00p | 747.00p | 735.00p | 735.00p | 144302 |
30/08/2022 | 755.00p | 763.00p | 742.00p | 748.00p | 119137 |
26/08/2022 | 756.00p | 765.97p | 751.00p | 751.00p | 101759 |
25/08/2022 | 762.00p | 768.00p | 754.00p | 754.00p | 81430 |
24/08/2022 | 755.00p | 762.00p | 748.00p | 762.00p | 87695 |
23/08/2022 | 760.00p | 769.00p | 758.00p | 758.00p | 132612 |
22/08/2022 | 772.00p | 780.64p | 766.00p | 766.00p | 171328 |
19/08/2022 | 780.00p | 785.00p | 777.00p | 778.00p | 119817 |
18/08/2022 | 781.00p | 788.00p | 772.80p | 788.00p | 113990 |
17/08/2022 | 786.00p | 790.59p | 775.00p | 776.00p | 101268 |
16/08/2022 | 785.00p | 792.01p | 782.85p | 787.00p | 133448 |
15/08/2022 | 792.00p | 793.85p | 770.50p | 785.00p | 482669 |
12/08/2022 | 778.00p | 790.00p | 778.00p | 784.00p | 100890 |
11/08/2022 | 782.00p | 788.72p | 778.00p | 781.00p | 148338 |
10/08/2022 | 768.00p | 786.00p | 766.00p | 786.00p | 151710 |
09/08/2022 | 772.00p | 778.85p | 770.00p | 777.00p | 164976 |
08/08/2022 | 774.00p | 781.00p | 772.00p | 774.00p | 171940 |
05/08/2022 | 777.00p | 778.55p | 771.00p | 773.00p | 130845 |
04/08/2022 | 778.00p | 782.00p | 772.66p | 778.00p | 225028 |
03/08/2022 | 766.00p | 778.00p | 763.35p | 776.00p | 101703 |
02/08/2022 | 770.00p | 775.00p | 766.00p | 769.00p | 131514 |
01/08/2022 | 773.00p | 779.00p | 767.00p | 773.00p | 223995 |
29/07/2022 | 772.00p | 781.00p | 770.00p | 776.00p | 668797 |
28/07/2022 | 772.00p | 777.00p | 768.00p | 775.00p | 72764 |
27/07/2022 | 772.00p | 776.08p | 768.00p | 772.00p | 104867 |
26/07/2022 | 774.00p | 777.60p | 766.78p | 769.00p | 130877 |
25/07/2022 | 762.00p | 776.00p | 762.00p | 773.00p | 180885 |
22/07/2022 | 770.00p | 781.00p | 766.00p | 771.00p | 188280 |
21/07/2022 | 765.00p | 768.00p | 757.00p | 768.00p | 113515 |
20/07/2022 | 768.00p | 771.00p | 762.00p | 766.00p | 124499 |
19/07/2022 | 752.00p | 771.55p | 747.00p | 762.00p | 181868 |
18/07/2022 | 754.00p | 761.00p | 752.00p | 753.00p | 116360 |
15/07/2022 | 732.00p | 757.00p | 726.53p | 757.00p | 49346 |
14/07/2022 | 743.00p | 749.25p | 728.00p | 736.00p | 139726 |
13/07/2022 | 754.00p | 758.00p | 747.00p | 748.00p | 102441 |
12/07/2022 | 749.00p | 763.00p | 748.00p | 761.00p | 166666 |
11/07/2022 | 752.00p | 761.00p | 751.21p | 756.00p | 186177 |
08/07/2022 | 757.00p | 762.00p | 749.00p | 756.00p | 110228 |
07/07/2022 | 751.00p | 761.00p | 749.00p | 760.00p | 92741 |
06/07/2022 | 747.00p | 748.65p | 737.00p | 744.00p | 267624 |
05/07/2022 | 758.00p | 761.72p | 732.00p | 732.00p | 140174 |
04/07/2022 | 759.00p | 765.83p | 757.34p | 761.00p | 100951 |
01/07/2022 | 756.00p | 765.40p | 751.50p | 754.00p | 67529 |
30/06/2022 | 762.00p | 766.00p | 750.00p | 760.00p | 153232 |
29/06/2022 | 777.00p | 781.48p | 773.00p | 776.00p | 152103 |
28/06/2022 | 786.00p | 792.21p | 783.20p | 784.00p | 123980 |
27/06/2022 | 782.00p | 786.00p | 776.11p | 781.00p | 210645 |
24/06/2022 | 760.00p | 779.00p | 756.69p | 779.00p | 135134 |
23/06/2022 | 766.00p | 772.00p | 753.00p | 756.00p | 121422 |
22/06/2022 | 768.00p | 774.00p | 758.00p | 769.00p | 217241 |
21/06/2022 | 775.00p | 782.00p | 773.80p | 777.00p | 223221 |
20/06/2022 | 763.00p | 773.98p | 762.12p | 770.00p | 198423 |
17/06/2022 | 774.00p | 774.00p | 757.85p | 758.00p | 299330 |
16/06/2022 | 781.00p | 788.00p | 759.00p | 761.00p | 329252 |
15/06/2022 | 786.00p | 787.41p | 777.00p | 785.00p | 259515 |
14/06/2022 | 783.00p | 787.25p | 773.00p | 776.00p | 221645 |
13/06/2022 | 778.00p | 780.25p | 771.00p | 773.00p | 217798 |
10/06/2022 | 798.00p | 802.54p | 782.00p | 786.00p | 160151 |
09/06/2022 | 810.00p | 816.00p | 803.00p | 803.00p | 225691 |
08/06/2022 | 816.00p | 820.75p | 812.50p | 816.00p | 149696 |
07/06/2022 | 818.00p | 821.00p | 812.95p | 818.00p | 103950 |
06/06/2022 | 812.00p | 821.49p | 808.00p | 819.00p | 340592 |
01/06/2022 | 806.00p | 810.21p | 798.00p | 798.00p | 164926 |
31/05/2022 | 809.00p | 813.57p | 806.81p | 811.00p | 174520 |
27/05/2022 | 805.00p | 810.00p | 798.00p | 809.00p | 157265 |
26/05/2022 | 798.00p | 806.29p | 794.16p | 805.00p | 278960 |
25/05/2022 | 799.00p | 803.00p | 790.00p | 800.00p | 142615 |
24/05/2022 | 798.00p | 807.00p | 790.00p | 793.00p | 175556 |
23/05/2022 | 798.00p | 803.00p | 793.00p | 802.00p | 179491 |
20/05/2022 | 779.00p | 794.97p | 778.93p | 787.00p | 166820 |
19/05/2022 | 771.00p | 778.00p | 763.00p | 774.00p | 227637 |
18/05/2022 | 792.00p | 802.00p | 786.00p | 788.00p | 203901 |
17/05/2022 | 795.00p | 800.00p | 791.30p | 792.00p | 202583 |
16/05/2022 | 782.00p | 794.00p | 780.67p | 786.00p | 128866 |
13/05/2022 | 779.00p | 791.00p | 775.00p | 790.00p | 204306 |
12/05/2022 | 769.00p | 775.00p | 758.00p | 768.00p | 322863 |
11/05/2022 | 776.00p | 785.00p | 774.60p | 778.00p | 197725 |
10/05/2022 | 775.00p | 779.12p | 769.00p | 775.00p | 270824 |
09/05/2022 | 798.00p | 798.00p | 763.00p | 763.00p | 174830 |
06/05/2022 | 788.00p | 800.00p | 781.00p | 784.00p | 233032 |
05/05/2022 | 804.00p | 812.00p | 794.00p | 794.00p | 238438 |
04/05/2022 | 794.00p | 801.97p | 794.00p | 797.00p | 182795 |
03/05/2022 | 795.00p | 800.00p | 789.00p | 796.00p | 939750 |
29/04/2022 | 798.00p | 804.50p | 795.00p | 796.00p | 134656 |
28/04/2022 | 796.00p | 799.00p | 791.00p | 791.00p | 140749 |
27/04/2022 | 783.00p | 794.00p | 778.60p | 790.00p | 219565 |
26/04/2022 | 795.00p | 802.90p | 785.00p | 785.00p | 261893 |
25/04/2022 | 790.00p | 793.00p | 782.00p | 788.00p | 289049 |
22/04/2022 | 800.00p | 812.00p | 800.00p | 803.00p | 206711 |
21/04/2022 | 816.00p | 819.00p | 810.00p | 816.00p | 196482 |
20/04/2022 | 812.00p | 815.77p | 807.00p | 814.00p | 286273 |
19/04/2022 | 812.00p | 815.00p | 806.00p | 809.00p | 302238 |
14/04/2022 | 805.00p | 814.00p | 805.00p | 813.00p | 141538 |
13/04/2022 | 808.00p | 809.00p | 800.00p | 806.00p | 173633 |
12/04/2022 | 802.00p | 808.00p | 799.10p | 808.00p | 222661 |
11/04/2022 | 815.00p | 815.12p | 805.00p | 805.00p | 260807 |
08/04/2022 | 808.00p | 815.00p | 807.80p | 813.00p | 238818 |
07/04/2022 | 805.00p | 811.00p | 799.00p | 804.00p | 264932 |
06/04/2022 | 811.00p | 813.50p | 801.00p | 806.00p | 411330 |
05/04/2022 | 802.00p | 815.00p | 802.00p | 807.00p | 266571 |
04/04/2022 | 814.00p | 815.00p | 805.00p | 807.00p | 232352 |
01/04/2022 | 806.00p | 825.50p | 806.00p | 810.00p | 192551 |
31/03/2022 | 812.00p | 819.00p | 806.00p | 806.00p | 202409 |
30/03/2022 | 818.00p | 819.89p | 811.00p | 813.00p | 160249 |
29/03/2022 | 805.00p | 821.00p | 804.00p | 818.00p | 388069 |
28/03/2022 | 805.00p | 810.79p | 801.11p | 807.00p | 171918 |
25/03/2022 | 800.00p | 804.00p | 793.00p | 795.00p | 133115 |
24/03/2022 | 804.00p | 805.32p | 794.90p | 798.00p | 177032 |
23/03/2022 | 813.00p | 813.00p | 797.18p | 801.00p | 189521 |
22/03/2022 | 806.00p | 809.00p | 797.80p | 801.00p | 186488 |
21/03/2022 | 796.00p | 805.00p | 796.00p | 804.00p | 164227 |
18/03/2022 | 794.00p | 803.00p | 792.00p | 796.00p | 251630 |
17/03/2022 | 800.00p | 805.00p | 787.00p | 799.00p | 182326 |
16/03/2022 | 785.00p | 798.24p | 785.00p | 796.00p | 373630 |
15/03/2022 | 775.00p | 781.00p | 763.00p | 776.00p | 162467 |
14/03/2022 | 783.00p | 785.00p | 774.00p | 782.00p | 253525 |
11/03/2022 | 765.00p | 781.00p | 761.90p | 772.00p | 224357 |
10/03/2022 | 760.00p | 770.00p | 750.00p | 757.00p | 179611 |
09/03/2022 | 756.00p | 771.00p | 751.00p | 770.00p | 164602 |
08/03/2022 | 724.00p | 751.99p | 722.15p | 743.00p | 245778 |
07/03/2022 | 716.00p | 746.00p | 700.00p | 742.00p | 414515 |
04/03/2022 | 760.00p | 769.00p | 734.00p | 741.00p | 462305 |
03/03/2022 | 795.00p | 807.00p | 769.00p | 770.00p | 350823 |
02/03/2022 | 782.00p | 804.00p | 778.00p | 804.00p | 218160 |
01/03/2022 | 803.00p | 817.00p | 789.00p | 790.00p | 237516 |
28/02/2022 | 783.00p | 807.00p | 782.00p | 807.00p | 326908 |
25/02/2022 | 760.00p | 790.00p | 759.00p | 783.00p | 255824 |
24/02/2022 | 752.00p | 766.00p | 747.33p | 750.00p | 263219 |
23/02/2022 | 785.00p | 794.00p | 782.00p | 783.00p | 293037 |
22/02/2022 | 774.00p | 807.00p | 771.00p | 783.00p | 254727 |
21/02/2022 | 811.00p | 811.00p | 785.00p | 788.00p | 254643 |
18/02/2022 | 803.00p | 808.98p | 798.00p | 800.00p | 258484 |
17/02/2022 | 811.00p | 815.00p | 803.00p | 803.00p | 166594 |
16/02/2022 | 813.00p | 822.00p | 813.00p | 814.00p | 138185 |
15/02/2022 | 805.00p | 820.00p | 805.00p | 820.00p | 171947 |
14/02/2022 | 809.00p | 814.00p | 802.00p | 812.00p | 120585 |
11/02/2022 | 820.00p | 826.00p | 815.00p | 822.00p | 152243 |
10/02/2022 | 825.00p | 829.00p | 821.00p | 828.00p | 186506 |
09/02/2022 | 808.00p | 827.00p | 808.00p | 824.00p | 275860 |
08/02/2022 | 806.00p | 818.00p | 806.00p | 809.00p | 139869 |
07/02/2022 | 807.00p | 812.00p | 803.50p | 810.00p | 232456 |
04/02/2022 | 811.00p | 817.00p | 799.00p | 802.00p | 205370 |
03/02/2022 | 817.00p | 818.89p | 806.00p | 806.00p | 149478 |
02/02/2022 | 811.00p | 821.00p | 809.48p | 816.00p | 260706 |
01/02/2022 | 801.00p | 813.00p | 801.00p | 811.00p | 269964 |
31/01/2022 | 800.00p | 807.28p | 794.00p | 801.00p | 199247 |
28/01/2022 | 808.00p | 815.00p | 792.00p | 793.00p | 304477 |
27/01/2022 | 794.00p | 813.92p | 789.80p | 809.00p | 180014 |
26/01/2022 | 787.00p | 808.00p | 787.00p | 804.00p | 137610 |
25/01/2022 | 794.00p | 800.00p | 779.00p | 789.00p | 386133 |
24/01/2022 | 807.00p | 813.00p | 784.00p | 792.00p | 440854 |
21/01/2022 | 816.00p | 820.00p | 811.00p | 814.00p | 333027 |
20/01/2022 | 827.00p | 830.75p | 820.00p | 828.00p | 180766 |
19/01/2022 | 820.00p | 834.00p | 820.00p | 830.00p | 362153 |
18/01/2022 | 823.00p | 831.00p | 821.00p | 830.00p | 286256 |
17/01/2022 | 827.00p | 834.32p | 822.45p | 830.00p | 407785 |
14/01/2022 | 823.00p | 825.00p | 818.29p | 819.00p | 107386 |
13/01/2022 | 818.00p | 826.53p | 818.00p | 823.00p | 128079 |
12/01/2022 | 820.00p | 825.00p | 818.86p | 819.00p | 169497 |
10/01/2022 | 822.00p | 824.00p | 812.00p | 812.00p | 307668 |
07/01/2022 | 812.00p | 818.00p | 808.52p | 816.00p | 121851 |
06/01/2022 | 804.00p | 817.44p | 799.00p | 813.00p | 158156 |
05/01/2022 | 811.00p | 818.23p | 810.11p | 815.00p | 145252 |
04/01/2022 | 806.00p | 821.28p | 803.95p | 813.00p | 282178 |
03/01/2022 | 794.00p | 801.18p | 790.43p | 799.00p | 77069 |
31/12/2021 | 794.00p | 801.18p | 790.43p | 799.00p | 77069 |
30/12/2021 | 795.00p | 800.00p | 789.12p | 795.00p | 89620 |
29/12/2021 | 786.00p | 798.38p | 778.00p | 791.00p | 104389 |
28/12/2021 | 778.00p | 785.00p | 778.00p | 778.00p | 39690 |
*Close Price adjusted for both dividends and splits