Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 496.50p | 506.00p | 490.10p | 502.00p | 300729 |
30/09/2022 | 486.00p | 504.00p | 486.00p | 502.00p | 299388 |
29/09/2022 | 499.00p | 503.00p | 485.00p | 486.00p | 285372 |
28/09/2022 | 506.00p | 512.00p | 490.50p | 512.00p | 368962 |
27/09/2022 | 524.00p | 527.90p | 509.00p | 510.00p | 240884 |
26/09/2022 | 522.00p | 527.00p | 513.00p | 517.00p | 313178 |
23/09/2022 | 533.00p | 536.20p | 518.00p | 522.00p | 303308 |
22/09/2022 | 529.00p | 542.00p | 529.00p | 535.00p | 148852 |
21/09/2022 | 531.00p | 542.00p | 531.00p | 538.00p | 107713 |
20/09/2022 | 545.00p | 547.00p | 530.60p | 533.00p | 199555 |
16/09/2022 | 540.00p | 545.00p | 536.00p | 536.00p | 389416 |
15/09/2022 | 547.00p | 548.00p | 540.00p | 544.00p | 222728 |
14/09/2022 | 547.00p | 557.52p | 539.00p | 541.00p | 197147 |
13/09/2022 | 548.00p | 564.00p | 548.00p | 552.00p | 272787 |
12/09/2022 | 556.00p | 562.00p | 552.75p | 561.00p | 227150 |
09/09/2022 | 541.00p | 553.00p | 539.00p | 550.00p | 228355 |
08/09/2022 | 540.00p | 542.00p | 530.00p | 539.00p | 186663 |
07/09/2022 | 537.00p | 541.00p | 534.00p | 539.00p | 185260 |
06/09/2022 | 539.00p | 542.00p | 534.78p | 540.00p | 201426 |
05/09/2022 | 533.00p | 539.00p | 529.67p | 533.00p | 242928 |
02/09/2022 | 530.00p | 543.00p | 524.25p | 541.00p | 297109 |
01/09/2022 | 532.00p | 537.00p | 519.00p | 521.00p | 325293 |
31/08/2022 | 543.00p | 546.40p | 534.02p | 540.00p | 280531 |
30/08/2022 | 552.00p | 553.00p | 543.00p | 545.00p | 185593 |
26/08/2022 | 554.00p | 556.00p | 547.00p | 547.00p | 299345 |
25/08/2022 | 554.00p | 558.00p | 549.00p | 552.00p | 133420 |
24/08/2022 | 550.00p | 554.00p | 543.80p | 553.00p | 176328 |
23/08/2022 | 559.00p | 559.16p | 548.00p | 548.00p | 180711 |
22/08/2022 | 558.00p | 566.00p | 552.00p | 559.00p | 225143 |
19/08/2022 | 566.00p | 566.74p | 560.00p | 563.00p | 208829 |
18/08/2022 | 559.00p | 569.00p | 559.00p | 569.00p | 120933 |
17/08/2022 | 568.00p | 570.00p | 558.00p | 558.00p | 155135 |
16/08/2022 | 563.00p | 570.77p | 563.00p | 567.00p | 178538 |
15/08/2022 | 564.00p | 571.00p | 557.75p | 563.00p | 140057 |
12/08/2022 | 564.00p | 568.00p | 562.00p | 562.00p | 165544 |
11/08/2022 | 566.00p | 572.00p | 562.00p | 566.00p | 454309 |
10/08/2022 | 566.00p | 570.00p | 559.20p | 570.00p | 156792 |
09/08/2022 | 564.00p | 569.00p | 561.92p | 562.00p | 244202 |
08/08/2022 | 560.00p | 567.00p | 559.85p | 566.00p | 182347 |
05/08/2022 | 565.00p | 566.22p | 558.31p | 563.00p | 149336 |
04/08/2022 | 565.00p | 565.67p | 557.00p | 558.00p | 113170 |
03/08/2022 | 555.00p | 565.00p | 550.00p | 565.00p | 124364 |
02/08/2022 | 558.00p | 565.00p | 554.00p | 556.00p | 166499 |
01/08/2022 | 564.00p | 566.00p | 558.48p | 565.00p | 190390 |
29/07/2022 | 564.00p | 569.00p | 558.80p | 562.00p | 316295 |
28/07/2022 | 560.00p | 563.96p | 556.88p | 558.00p | 165120 |
27/07/2022 | 560.00p | 562.00p | 556.58p | 559.00p | 227806 |
26/07/2022 | 560.00p | 566.00p | 558.50p | 560.00p | 415693 |
25/07/2022 | 561.00p | 563.00p | 554.94p | 562.00p | 108860 |
22/07/2022 | 554.00p | 564.00p | 553.42p | 561.00p | 118681 |
21/07/2022 | 551.00p | 557.00p | 549.00p | 556.00p | 161182 |
20/07/2022 | 557.00p | 560.06p | 551.00p | 551.00p | 132264 |
19/07/2022 | 542.00p | 557.78p | 535.47p | 556.00p | 175812 |
18/07/2022 | 539.00p | 546.56p | 537.00p | 544.00p | 141774 |
15/07/2022 | 525.00p | 541.00p | 524.00p | 540.00p | 157027 |
14/07/2022 | 530.00p | 539.00p | 521.00p | 524.00p | 192721 |
13/07/2022 | 538.00p | 545.00p | 536.18p | 540.00p | 149627 |
12/07/2022 | 542.00p | 548.00p | 538.00p | 548.00p | 134668 |
11/07/2022 | 533.00p | 546.72p | 530.40p | 543.00p | 220492 |
08/07/2022 | 539.00p | 544.00p | 535.60p | 540.00p | 153810 |
07/07/2022 | 539.00p | 545.00p | 537.58p | 545.00p | 187567 |
06/07/2022 | 543.00p | 543.00p | 532.00p | 536.00p | 197737 |
05/07/2022 | 546.00p | 550.00p | 526.00p | 526.00p | 183277 |
04/07/2022 | 540.00p | 552.00p | 540.00p | 547.00p | 134631 |
01/07/2022 | 537.00p | 545.85p | 533.00p | 542.00p | 129742 |
30/06/2022 | 540.00p | 542.00p | 530.00p | 541.00p | 242639 |
29/06/2022 | 547.00p | 554.00p | 546.75p | 552.00p | 143358 |
28/06/2022 | 554.00p | 559.00p | 551.00p | 553.00p | 182165 |
27/06/2022 | 543.00p | 555.00p | 542.40p | 550.00p | 182474 |
24/06/2022 | 527.00p | 543.00p | 526.00p | 539.00p | 248283 |
23/06/2022 | 535.00p | 539.00p | 523.00p | 523.00p | 219152 |
22/06/2022 | 542.00p | 542.00p | 531.00p | 537.00p | 298576 |
21/06/2022 | 549.00p | 551.38p | 544.00p | 544.00p | 138545 |
20/06/2022 | 548.00p | 551.00p | 541.00p | 545.00p | 579554 |
17/06/2022 | 544.00p | 557.00p | 540.00p | 540.00p | 2706839 |
16/06/2022 | 558.00p | 559.88p | 540.80p | 544.00p | 243452 |
15/06/2022 | 549.00p | 567.39p | 549.00p | 560.00p | 141880 |
14/06/2022 | 548.00p | 553.00p | 538.00p | 552.00p | 166819 |
13/06/2022 | 549.00p | 553.00p | 540.70p | 544.00p | 311651 |
10/06/2022 | 561.00p | 563.40p | 548.00p | 550.00p | 255936 |
09/06/2022 | 566.00p | 574.00p | 566.00p | 570.00p | 206688 |
08/06/2022 | 580.00p | 582.00p | 572.00p | 574.00p | 133541 |
07/06/2022 | 584.00p | 584.00p | 574.37p | 579.00p | 137984 |
06/06/2022 | 577.00p | 586.00p | 577.00p | 580.00p | 233668 |
01/06/2022 | 576.00p | 579.00p | 568.00p | 575.00p | 582501 |
31/05/2022 | 579.00p | 583.00p | 575.50p | 577.00p | 300375 |
30/05/2022 | 581.00p | 584.00p | 573.00p | 575.00p | 366034 |
27/05/2022 | 577.00p | 580.00p | 574.45p | 578.00p | 245553 |
26/05/2022 | 572.00p | 578.00p | 571.00p | 575.00p | 474822 |
25/05/2022 | 570.00p | 575.00p | 569.00p | 575.00p | 333920 |
24/05/2022 | 568.00p | 578.00p | 568.00p | 572.00p | 256610 |
23/05/2022 | 569.00p | 580.00p | 568.13p | 576.00p | 347616 |
20/05/2022 | 570.00p | 574.00p | 564.00p | 566.00p | 194798 |
19/05/2022 | 574.00p | 574.00p | 553.30p | 561.00p | 283516 |
18/05/2022 | 576.00p | 578.00p | 572.45p | 576.00p | 219089 |
17/05/2022 | 569.00p | 578.00p | 569.00p | 576.00p | 362758 |
16/05/2022 | 566.00p | 571.00p | 560.83p | 566.00p | 383068 |
13/05/2022 | 558.00p | 568.00p | 555.95p | 568.00p | 123842 |
12/05/2022 | 554.00p | 555.00p | 545.00p | 551.00p | 257058 |
11/05/2022 | 559.00p | 561.00p | 552.00p | 560.00p | 217971 |
10/05/2022 | 558.00p | 561.00p | 548.00p | 548.00p | 344741 |
09/05/2022 | 559.00p | 561.00p | 548.50p | 554.00p | 252321 |
06/05/2022 | 566.00p | 570.74p | 555.00p | 564.00p | 325665 |
05/05/2022 | 580.00p | 581.00p | 568.00p | 570.00p | 399329 |
04/05/2022 | 571.00p | 574.00p | 566.00p | 568.00p | 158243 |
03/05/2022 | 567.00p | 573.46p | 565.95p | 571.00p | 210291 |
29/04/2022 | 570.00p | 573.00p | 568.46p | 569.00p | 338294 |
28/04/2022 | 570.00p | 571.00p | 567.00p | 571.00p | 245467 |
27/04/2022 | 556.00p | 569.00p | 555.94p | 566.00p | 412856 |
26/04/2022 | 565.00p | 570.00p | 560.00p | 560.00p | 340153 |
25/04/2022 | 559.00p | 565.00p | 553.00p | 562.00p | 380642 |
22/04/2022 | 571.00p | 573.54p | 566.00p | 566.00p | 252991 |
21/04/2022 | 574.00p | 577.00p | 570.00p | 574.00p | 208775 |
20/04/2022 | 570.00p | 575.00p | 568.93p | 575.00p | 242604 |
19/04/2022 | 574.00p | 577.80p | 570.00p | 570.00p | 220835 |
14/04/2022 | 580.00p | 585.70p | 572.00p | 578.00p | 195040 |
13/04/2022 | 581.00p | 582.64p | 577.00p | 581.00p | 224839 |
12/04/2022 | 580.00p | 584.00p | 573.36p | 581.00p | 341653 |
11/04/2022 | 582.00p | 582.00p | 578.00p | 579.00p | 298055 |
08/04/2022 | 581.00p | 584.00p | 578.00p | 582.00p | 561194 |
07/04/2022 | 575.00p | 582.00p | 572.01p | 578.00p | 397262 |
06/04/2022 | 579.00p | 583.00p | 574.49p | 575.00p | 272159 |
05/04/2022 | 574.00p | 579.00p | 567.66p | 577.50p | 149624 |
04/04/2022 | 575.00p | 580.00p | 570.05p | 577.00p | 251794 |
01/04/2022 | 577.00p | 582.00p | 564.00p | 573.00p | 160231 |
31/03/2022 | 570.00p | 579.56p | 570.00p | 573.00p | 191808 |
30/03/2022 | 575.00p | 580.40p | 563.00p | 571.00p | 197197 |
29/03/2022 | 573.00p | 580.00p | 571.06p | 574.00p | 203876 |
28/03/2022 | 568.00p | 574.00p | 566.79p | 574.00p | 242525 |
25/03/2022 | 568.00p | 569.00p | 563.00p | 568.00p | 119994 |
24/03/2022 | 565.00p | 571.00p | 560.00p | 565.00p | 160533 |
23/03/2022 | 568.00p | 568.00p | 562.00p | 564.00p | 149344 |
22/03/2022 | 570.00p | 570.00p | 564.32p | 567.00p | 369126 |
21/03/2022 | 563.00p | 566.00p | 559.00p | 562.00p | 186745 |
18/03/2022 | 560.00p | 561.27p | 553.95p | 556.00p | 256520 |
17/03/2022 | 555.00p | 557.00p | 549.00p | 557.00p | 334988 |
16/03/2022 | 551.00p | 557.00p | 549.86p | 554.00p | 228090 |
15/03/2022 | 533.00p | 543.00p | 529.00p | 540.00p | 131827 |
14/03/2022 | 539.00p | 543.00p | 534.00p | 542.00p | 162459 |
11/03/2022 | 539.00p | 550.00p | 532.79p | 538.00p | 110017 |
10/03/2022 | 535.00p | 536.60p | 525.00p | 530.00p | 188645 |
09/03/2022 | 530.00p | 536.00p | 523.60p | 536.00p | 218612 |
08/03/2022 | 519.00p | 521.00p | 504.95p | 521.00p | 201319 |
07/03/2022 | 503.00p | 518.00p | 485.00p | 513.00p | 368711 |
04/03/2022 | 541.00p | 542.00p | 510.00p | 520.00p | 574625 |
03/03/2022 | 563.00p | 564.00p | 536.75p | 544.00p | 244924 |
02/03/2022 | 555.00p | 564.00p | 551.63p | 564.00p | 158786 |
01/03/2022 | 563.00p | 568.00p | 553.07p | 554.00p | 190224 |
28/02/2022 | 562.00p | 564.00p | 543.00p | 563.00p | 138230 |
25/02/2022 | 546.00p | 566.00p | 546.00p | 563.00p | 395980 |
24/02/2022 | 544.00p | 559.82p | 537.27p | 543.00p | 386018 |
23/02/2022 | 570.00p | 574.00p | 561.82p | 568.00p | 176051 |
22/02/2022 | 562.00p | 572.00p | 559.00p | 570.00p | 207500 |
21/02/2022 | 575.00p | 578.00p | 564.20p | 572.00p | 209849 |
18/02/2022 | 579.00p | 582.00p | 572.00p | 572.00p | 374951 |
17/02/2022 | 585.00p | 585.00p | 573.00p | 576.00p | 121569 |
16/02/2022 | 583.00p | 585.00p | 579.00p | 582.00p | 143429 |
15/02/2022 | 578.00p | 588.00p | 569.00p | 581.00p | 270602 |
14/02/2022 | 576.00p | 582.00p | 568.93p | 577.00p | 224948 |
11/02/2022 | 584.00p | 586.00p | 581.05p | 585.00p | 230021 |
10/02/2022 | 585.00p | 591.00p | 581.16p | 587.00p | 249364 |
09/02/2022 | 579.00p | 585.00p | 576.63p | 585.00p | 177485 |
08/02/2022 | 576.00p | 582.80p | 572.00p | 575.00p | 200504 |
07/02/2022 | 573.00p | 577.00p | 570.00p | 571.00p | 196131 |
04/02/2022 | 575.00p | 581.00p | 569.40p | 570.50p | 148908 |
03/02/2022 | 577.00p | 578.00p | 571.19p | 575.00p | 182851 |
02/02/2022 | 583.00p | 585.00p | 581.00p | 582.00p | 262723 |
01/02/2022 | 577.00p | 582.00p | 574.79p | 577.00p | 192388 |
31/01/2022 | 572.00p | 581.00p | 570.46p | 573.00p | 250962 |
28/01/2022 | 568.00p | 577.00p | 563.46p | 573.00p | 316980 |
27/01/2022 | 565.00p | 579.00p | 561.63p | 577.00p | 209105 |
26/01/2022 | 568.00p | 577.00p | 567.00p | 573.00p | 244389 |
25/01/2022 | 561.00p | 569.09p | 556.00p | 563.00p | 282584 |
24/01/2022 | 574.00p | 576.00p | 555.00p | 555.00p | 430308 |
21/01/2022 | 577.00p | 582.00p | 573.18p | 574.00p | 233506 |
20/01/2022 | 584.00p | 587.00p | 580.46p | 585.00p | 103659 |
19/01/2022 | 580.00p | 586.46p | 575.67p | 583.00p | 171907 |
18/01/2022 | 589.00p | 592.00p | 580.00p | 586.00p | 345952 |
17/01/2022 | 585.00p | 590.00p | 579.33p | 586.00p | 298686 |
14/01/2022 | 576.00p | 580.00p | 573.04p | 577.00p | 157080 |
13/01/2022 | 580.00p | 581.00p | 574.00p | 574.00p | 163586 |
12/01/2022 | 577.00p | 581.00p | 569.26p | 579.00p | 243334 |
10/01/2022 | 570.00p | 576.00p | 564.00p | 564.00p | 192647 |
07/01/2022 | 565.00p | 570.00p | 563.00p | 569.00p | 106340 |
06/01/2022 | 566.00p | 570.00p | 557.85p | 570.00p | 150262 |
05/01/2022 | 567.00p | 574.00p | 565.84p | 566.00p | 155871 |
04/01/2022 | 568.00p | 572.00p | 562.15p | 572.00p | 291984 |
03/01/2022 | 559.00p | 565.90p | 559.00p | 559.00p | 17437 |
31/12/2021 | 559.00p | 565.90p | 559.00p | 559.00p | 17437 |
30/12/2021 | 563.00p | 567.00p | 555.50p | 565.00p | 78902 |
29/12/2021 | 563.00p | 570.00p | 559.04p | 566.00p | 115365 |
28/12/2021 | 560.00p | 567.00p | 555.00p | 555.00p | 26562 |
27/12/2021 | 560.00p | 567.00p | 555.00p | 555.00p | 26562 |
24/12/2021 | 560.00p | 567.00p | 555.00p | 555.00p | 26562 |
23/12/2021 | 556.00p | 560.00p | 553.79p | 560.00p | 101735 |
22/12/2021 | 547.00p | 556.00p | 545.00p | 556.00p | 95692 |
21/12/2021 | 547.00p | 550.00p | 544.00p | 547.00p | 98393 |
20/12/2021 | 539.00p | 555.78p | 533.96p | 541.00p | 122402 |
17/12/2021 | 544.00p | 554.00p | 539.00p | 554.00p | 151571 |
16/12/2021 | 541.00p | 548.00p | 540.00p | 545.00p | 49074 |
*Close Price adjusted for both dividends and splits