Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 778.00p | 785.00p | 778.00p | 778.00p | 39690 |
24/12/2021 | 778.00p | 785.00p | 778.00p | 778.00p | 39690 |
23/12/2021 | 773.00p | 781.00p | 769.00p | 778.00p | 127720 |
22/12/2021 | 758.00p | 771.82p | 758.00p | 768.00p | 119312 |
21/12/2021 | 765.00p | 767.40p | 760.00p | 766.00p | 124945 |
20/12/2021 | 752.00p | 762.53p | 744.00p | 755.00p | 136367 |
17/12/2021 | 760.00p | 768.00p | 757.40p | 768.00p | 166640 |
16/12/2021 | 757.00p | 768.40p | 754.00p | 759.00p | 68586 |
15/12/2021 | 746.00p | 752.79p | 745.00p | 750.00p | 231596 |
14/12/2021 | 759.00p | 762.00p | 748.00p | 748.00p | 107556 |
13/12/2021 | 772.00p | 774.00p | 751.00p | 751.00p | 122433 |
10/12/2021 | 767.00p | 773.00p | 764.00p | 766.00p | 182821 |
09/12/2021 | 777.00p | 782.75p | 768.11p | 772.00p | 72634 |
08/12/2021 | 792.00p | 792.74p | 774.00p | 774.00p | 125938 |
07/12/2021 | 770.00p | 786.33p | 770.00p | 781.00p | 90802 |
06/12/2021 | 765.00p | 772.83p | 765.00p | 768.00p | 93162 |
03/12/2021 | 761.00p | 771.00p | 757.00p | 760.00p | 71695 |
02/12/2021 | 762.00p | 764.92p | 755.00p | 757.00p | 131858 |
01/12/2021 | 764.00p | 773.50p | 760.99p | 773.00p | 114533 |
30/11/2021 | 766.00p | 767.00p | 754.00p | 754.00p | 141215 |
29/11/2021 | 768.00p | 779.00p | 764.14p | 767.00p | 161135 |
26/11/2021 | 770.00p | 772.22p | 757.00p | 757.00p | 182653 |
25/11/2021 | 787.00p | 792.00p | 786.00p | 790.00p | 71858 |
24/11/2021 | 788.00p | 792.00p | 785.00p | 787.00p | 45977 |
23/11/2021 | 792.00p | 792.00p | 782.03p | 787.00p | 96460 |
22/11/2021 | 790.00p | 798.00p | 782.00p | 798.00p | 69506 |
19/11/2021 | 800.00p | 801.00p | 783.00p | 786.00p | 191246 |
18/11/2021 | 790.00p | 796.00p | 788.39p | 796.00p | 136482 |
17/11/2021 | 790.00p | 797.92p | 788.00p | 788.00p | 88717 |
16/11/2021 | 793.00p | 798.21p | 792.00p | 794.00p | 74413 |
15/11/2021 | 796.00p | 798.49p | 792.00p | 794.00p | 119478 |
12/11/2021 | 794.00p | 801.39p | 788.00p | 791.00p | 107385 |
11/11/2021 | 789.00p | 797.00p | 785.00p | 795.00p | 101023 |
10/11/2021 | 781.00p | 787.95p | 777.00p | 784.00p | 121827 |
09/11/2021 | 781.00p | 783.00p | 775.00p | 775.00p | 165942 |
08/11/2021 | 790.00p | 790.00p | 778.00p | 778.00p | 134995 |
05/11/2021 | 780.00p | 791.00p | 779.50p | 788.00p | 157034 |
04/11/2021 | 774.00p | 783.00p | 774.00p | 776.00p | 134819 |
03/11/2021 | 776.00p | 782.00p | 765.93p | 771.00p | 142361 |
02/11/2021 | 778.00p | 779.00p | 772.00p | 777.00p | 114391 |
01/11/2021 | 777.00p | 784.00p | 772.11p | 780.00p | 192006 |
29/10/2021 | 771.00p | 776.00p | 767.42p | 771.00p | 102221 |
28/10/2021 | 768.00p | 778.00p | 765.64p | 778.00p | 273260 |
27/10/2021 | 765.00p | 771.00p | 763.00p | 770.00p | 199401 |
26/10/2021 | 759.00p | 769.00p | 757.63p | 769.00p | 94981 |
25/10/2021 | 757.00p | 760.00p | 753.66p | 755.00p | 176205 |
22/10/2021 | 755.00p | 758.00p | 751.00p | 751.00p | 71791 |
21/10/2021 | 754.00p | 760.80p | 740.00p | 754.00p | 138852 |
20/10/2021 | 762.00p | 764.21p | 756.00p | 756.00p | 104322 |
19/10/2021 | 757.00p | 765.00p | 757.00p | 760.00p | 133092 |
18/10/2021 | 757.00p | 766.40p | 754.56p | 757.00p | 123662 |
15/10/2021 | 758.00p | 765.61p | 758.00p | 760.00p | 99024 |
14/10/2021 | 765.00p | 767.00p | 756.00p | 756.00p | 119400 |
13/10/2021 | 754.00p | 761.00p | 748.90p | 752.00p | 112037 |
12/10/2021 | 754.00p | 759.00p | 749.16p | 751.00p | 186272 |
11/10/2021 | 761.00p | 777.00p | 753.88p | 759.00p | 126179 |
08/10/2021 | 764.00p | 764.00p | 752.00p | 752.00p | 103784 |
07/10/2021 | 766.00p | 766.00p | 748.74p | 755.00p | 176891 |
06/10/2021 | 769.00p | 770.00p | 750.22p | 755.00p | 121994 |
05/10/2021 | 772.00p | 777.00p | 767.00p | 767.00p | 190377 |
04/10/2021 | 765.00p | 777.00p | 764.00p | 768.00p | 160360 |
01/10/2021 | 755.00p | 771.00p | 755.00p | 771.00p | 152618 |
30/09/2021 | 775.00p | 783.00p | 766.00p | 766.00p | 366022 |
29/09/2021 | 776.00p | 777.82p | 771.00p | 774.00p | 214664 |
28/09/2021 | 772.00p | 779.00p | 763.00p | 764.00p | 184096 |
27/09/2021 | 777.00p | 784.00p | 768.32p | 772.00p | 176343 |
24/09/2021 | 774.00p | 775.68p | 766.00p | 766.00p | 246378 |
23/09/2021 | 783.00p | 786.78p | 762.00p | 774.00p | 127504 |
22/09/2021 | 762.00p | 773.00p | 761.75p | 769.00p | 171817 |
21/09/2021 | 758.00p | 763.52p | 754.00p | 756.00p | 164165 |
20/09/2021 | 768.00p | 768.00p | 745.00p | 751.00p | 263716 |
17/09/2021 | 765.00p | 772.00p | 764.00p | 770.00p | 237774 |
16/09/2021 | 765.00p | 772.00p | 763.50p | 766.00p | 112810 |
15/09/2021 | 765.00p | 769.04p | 751.03p | 763.00p | 236357 |
14/09/2021 | 773.00p | 776.00p | 766.96p | 770.00p | 143102 |
13/09/2021 | 774.00p | 778.00p | 769.80p | 774.00p | 165745 |
10/09/2021 | 776.00p | 777.44p | 768.00p | 768.00p | 697984 |
09/09/2021 | 780.00p | 782.00p | 773.00p | 773.00p | 167060 |
08/09/2021 | 790.00p | 796.00p | 782.00p | 788.00p | 166084 |
07/09/2021 | 802.00p | 802.00p | 793.00p | 793.00p | 167270 |
06/09/2021 | 801.00p | 804.00p | 794.48p | 799.00p | 82075 |
03/09/2021 | 804.00p | 809.00p | 792.00p | 796.00p | 237793 |
02/09/2021 | 808.00p | 813.00p | 802.00p | 803.00p | 138961 |
01/09/2021 | 807.00p | 812.20p | 805.09p | 808.00p | 83945 |
31/08/2021 | 802.00p | 805.87p | 800.05p | 804.00p | 163523 |
30/08/2021 | 801.00p | 806.00p | 796.32p | 806.00p | 79928 |
27/08/2021 | 801.00p | 806.00p | 796.32p | 806.00p | 79928 |
26/08/2021 | 801.00p | 802.00p | 795.00p | 795.00p | 76178 |
25/08/2021 | 798.00p | 803.00p | 797.26p | 801.00p | 252912 |
24/08/2021 | 796.00p | 797.09p | 790.00p | 796.00p | 102479 |
23/08/2021 | 793.00p | 797.49p | 789.00p | 789.00p | 125567 |
20/08/2021 | 790.00p | 791.33p | 784.30p | 791.00p | 84675 |
19/08/2021 | 790.00p | 793.85p | 780.00p | 788.00p | 134122 |
18/08/2021 | 797.00p | 799.52p | 795.00p | 795.00p | 86584 |
17/08/2021 | 794.00p | 799.00p | 788.92p | 796.00p | 90183 |
16/08/2021 | 795.00p | 798.59p | 790.00p | 795.00p | 132643 |
13/08/2021 | 801.00p | 805.32p | 793.47p | 799.00p | 146380 |
12/08/2021 | 797.00p | 800.00p | 795.00p | 799.00p | 93832 |
11/08/2021 | 792.00p | 800.00p | 789.12p | 800.00p | 160850 |
10/08/2021 | 789.00p | 791.00p | 780.00p | 787.00p | 115051 |
09/08/2021 | 781.00p | 788.00p | 778.36p | 782.00p | 176767 |
06/08/2021 | 781.00p | 787.17p | 775.75p | 780.00p | 76392 |
05/08/2021 | 789.00p | 789.00p | 772.00p | 780.00p | 165744 |
04/08/2021 | 780.00p | 788.00p | 773.00p | 788.00p | 130091 |
03/08/2021 | 762.00p | 779.00p | 761.00p | 778.00p | 127349 |
02/08/2021 | 760.00p | 769.00p | 758.00p | 761.00p | 120215 |
30/07/2021 | 753.00p | 761.00p | 749.44p | 756.00p | 63629 |
29/07/2021 | 753.00p | 759.00p | 750.52p | 755.00p | 121825 |
28/07/2021 | 751.00p | 755.00p | 749.00p | 749.00p | 123676 |
27/07/2021 | 749.00p | 754.00p | 743.00p | 748.00p | 104311 |
26/07/2021 | 749.00p | 758.00p | 747.00p | 751.00p | 97259 |
23/07/2021 | 745.00p | 753.00p | 735.00p | 746.00p | 102556 |
22/07/2021 | 751.00p | 754.00p | 734.00p | 734.00p | 101884 |
21/07/2021 | 742.00p | 753.00p | 737.07p | 742.00p | 85666 |
20/07/2021 | 731.00p | 743.99p | 724.00p | 729.00p | 215514 |
19/07/2021 | 745.00p | 745.00p | 722.00p | 724.00p | 234272 |
16/07/2021 | 755.00p | 760.97p | 747.00p | 747.00p | 108772 |
15/07/2021 | 762.00p | 765.00p | 749.03p | 755.00p | 129461 |
14/07/2021 | 768.00p | 768.00p | 758.00p | 763.00p | 110204 |
13/07/2021 | 767.00p | 773.00p | 764.00p | 770.00p | 121455 |
12/07/2021 | 765.00p | 773.00p | 760.00p | 768.00p | 116342 |
09/07/2021 | 762.00p | 770.00p | 756.00p | 767.00p | 171557 |
08/07/2021 | 768.00p | 768.00p | 748.00p | 755.00p | 123877 |
07/07/2021 | 775.00p | 775.00p | 765.00p | 771.00p | 117771 |
06/07/2021 | 770.00p | 778.00p | 764.00p | 773.00p | 154772 |
05/07/2021 | 768.00p | 778.00p | 758.00p | 776.00p | 120894 |
02/07/2021 | 765.00p | 772.92p | 761.00p | 763.00p | 79234 |
01/07/2021 | 768.00p | 769.55p | 752.92p | 756.00p | 105977 |
30/06/2021 | 757.00p | 765.00p | 750.00p | 750.00p | 167156 |
29/06/2021 | 761.00p | 765.30p | 755.00p | 755.00p | 138409 |
28/06/2021 | 757.00p | 762.88p | 755.00p | 755.00p | 97862 |
25/06/2021 | 766.00p | 767.00p | 752.00p | 757.00p | 85697 |
24/06/2021 | 765.00p | 769.95p | 756.00p | 756.00p | 210980 |
23/06/2021 | 769.00p | 774.00p | 762.00p | 767.00p | 88394 |
22/06/2021 | 768.00p | 770.00p | 760.00p | 765.00p | 79962 |
21/06/2021 | 756.00p | 760.00p | 739.38p | 760.00p | 216295 |
18/06/2021 | 779.00p | 779.00p | 754.84p | 755.00p | 263410 |
17/06/2021 | 770.00p | 773.33p | 764.00p | 764.00p | 216671 |
16/06/2021 | 785.00p | 786.00p | 764.00p | 768.00p | 182763 |
15/06/2021 | 782.00p | 786.00p | 774.00p | 774.00p | 210935 |
14/06/2021 | 778.00p | 784.00p | 773.00p | 776.00p | 97564 |
11/06/2021 | 774.00p | 778.97p | 773.75p | 775.00p | 150076 |
10/06/2021 | 776.00p | 776.93p | 771.00p | 772.00p | 92573 |
09/06/2021 | 771.00p | 780.12p | 770.00p | 773.00p | 110368 |
08/06/2021 | 783.00p | 783.00p | 776.00p | 782.00p | 152149 |
07/06/2021 | 767.00p | 781.00p | 767.00p | 779.00p | 126658 |
04/06/2021 | 773.00p | 776.00p | 769.12p | 775.00p | 143802 |
03/06/2021 | 773.00p | 779.00p | 765.00p | 771.00p | 69161 |
02/06/2021 | 780.00p | 780.00p | 770.54p | 774.00p | 211692 |
01/06/2021 | 770.00p | 780.00p | 768.44p | 770.00p | 247609 |
31/05/2021 | 757.00p | 770.00p | 757.00p | 766.00p | 144128 |
28/05/2021 | 757.00p | 770.00p | 757.00p | 766.00p | 144128 |
27/05/2021 | 760.00p | 764.00p | 755.00p | 763.00p | 145675 |
26/05/2021 | 764.00p | 764.00p | 759.00p | 759.00p | 127952 |
25/05/2021 | 765.00p | 768.00p | 757.00p | 757.00p | 544014 |
24/05/2021 | 755.00p | 763.00p | 755.00p | 761.00p | 249957 |
21/05/2021 | 751.00p | 757.00p | 747.00p | 753.00p | 123650 |
20/05/2021 | 743.00p | 755.00p | 740.84p | 754.00p | 116615 |
19/05/2021 | 746.00p | 750.00p | 737.00p | 744.00p | 166190 |
18/05/2021 | 759.00p | 763.00p | 753.10p | 754.00p | 172579 |
17/05/2021 | 754.00p | 760.00p | 750.00p | 754.00p | 138847 |
14/05/2021 | 745.00p | 756.51p | 745.00p | 752.00p | 352335 |
13/05/2021 | 733.00p | 741.70p | 728.30p | 744.00p | 132481 |
12/05/2021 | 752.00p | 753.72p | 744.00p | 744.00p | 200967 |
11/05/2021 | 739.00p | 750.49p | 735.00p | 741.00p | 200649 |
10/05/2021 | 762.00p | 768.62p | 756.00p | 759.00p | 168482 |
07/05/2021 | 754.00p | 762.15p | 751.00p | 760.00p | 166914 |
06/05/2021 | 753.00p | 755.00p | 748.00p | 750.00p | 119655 |
05/05/2021 | 749.00p | 754.36p | 743.00p | 751.00p | 150278 |
04/05/2021 | 755.00p | 756.48p | 741.00p | 743.00p | 205211 |
03/05/2021 | 748.00p | 785.00p | 745.84p | 749.00p | 275987 |
30/04/2021 | 748.00p | 785.00p | 745.84p | 749.00p | 275987 |
29/04/2021 | 755.00p | 757.35p | 745.00p | 749.00p | 97209 |
28/04/2021 | 745.00p | 751.82p | 744.00p | 745.00p | 127333 |
27/04/2021 | 745.00p | 748.40p | 741.00p | 743.00p | 120770 |
26/04/2021 | 739.00p | 747.00p | 737.00p | 746.00p | 126384 |
23/04/2021 | 740.00p | 747.87p | 738.00p | 740.00p | 186605 |
22/04/2021 | 737.00p | 749.00p | 734.50p | 748.00p | 130280 |
21/04/2021 | 731.00p | 739.67p | 728.00p | 734.00p | 151503 |
20/04/2021 | 748.00p | 748.00p | 731.00p | 731.00p | 155644 |
19/04/2021 | 757.00p | 757.00p | 744.00p | 748.00p | 294545 |
16/04/2021 | 756.00p | 757.00p | 748.66p | 754.00p | 196326 |
15/04/2021 | 744.00p | 755.00p | 741.33p | 753.00p | 197789 |
14/04/2021 | 737.00p | 748.00p | 735.53p | 748.00p | 220207 |
13/04/2021 | 735.00p | 744.35p | 735.00p | 743.00p | 171622 |
12/04/2021 | 746.00p | 746.00p | 736.75p | 743.00p | 240961 |
09/04/2021 | 748.00p | 753.00p | 741.00p | 747.00p | 195461 |
08/04/2021 | 749.00p | 753.00p | 736.00p | 753.00p | 319750 |
07/04/2021 | 743.00p | 749.00p | 737.00p | 749.00p | 241468 |
06/04/2021 | 731.00p | 756.43p | 723.82p | 740.00p | 374290 |
02/04/2021 | 727.00p | 731.00p | 723.00p | 723.00p | 241540 |
01/04/2021 | 727.00p | 731.00p | 723.00p | 723.00p | 241540 |
31/03/2021 | 720.00p | 730.00p | 717.00p | 725.00p | 197187 |
30/03/2021 | 725.00p | 729.00p | 714.00p | 720.00p | 221927 |
29/03/2021 | 712.00p | 721.00p | 709.81p | 719.00p | 186148 |
26/03/2021 | 710.00p | 720.00p | 708.00p | 717.00p | 149284 |
25/03/2021 | 714.00p | 714.00p | 699.00p | 703.00p | 176330 |
24/03/2021 | 710.00p | 714.00p | 703.00p | 707.00p | 205571 |
23/03/2021 | 714.00p | 720.49p | 702.00p | 717.00p | 240491 |
22/03/2021 | 717.00p | 722.00p | 710.00p | 720.00p | 319459 |
*Close Price adjusted for both dividends and splits