Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 850.00p | 850.00p | 840.00p | 842.00p | 96547 |
01/08/2023 | 860.00p | 862.34p | 856.06p | 860.00p | 137366 |
31/07/2023 | 863.00p | 866.00p | 856.00p | 865.00p | 173458 |
28/07/2023 | 861.00p | 867.00p | 857.29p | 860.00p | 84665 |
27/07/2023 | 863.00p | 868.00p | 855.35p | 865.00p | 262970 |
26/07/2023 | 858.00p | 863.59p | 852.00p | 860.00p | 143645 |
25/07/2023 | 859.00p | 865.00p | 856.04p | 861.00p | 79639 |
24/07/2023 | 852.00p | 860.34p | 851.70p | 860.00p | 147584 |
21/07/2023 | 854.00p | 859.11p | 854.00p | 859.00p | 110379 |
20/07/2023 | 860.00p | 862.00p | 853.64p | 860.00p | 174992 |
19/07/2023 | 845.00p | 858.39p | 840.40p | 857.00p | 231273 |
18/07/2023 | 836.00p | 836.00p | 828.88p | 831.00p | 156515 |
17/07/2023 | 829.00p | 834.00p | 824.88p | 832.00p | 179937 |
14/07/2023 | 829.00p | 838.00p | 828.13p | 831.00p | 122907 |
13/07/2023 | 828.00p | 836.00p | 820.20p | 836.00p | 187849 |
12/07/2023 | 812.00p | 829.00p | 809.59p | 825.00p | 333846 |
11/07/2023 | 811.00p | 814.00p | 807.00p | 811.00p | 101098 |
10/07/2023 | 810.00p | 817.00p | 804.10p | 808.00p | 148369 |
07/07/2023 | 808.00p | 815.00p | 804.98p | 808.00p | 106789 |
06/07/2023 | 820.00p | 824.79p | 809.00p | 809.00p | 155758 |
05/07/2023 | 826.00p | 835.00p | 824.00p | 831.00p | 131013 |
04/07/2023 | 838.00p | 838.00p | 831.45p | 836.00p | 86987 |
03/07/2023 | 836.00p | 839.47p | 829.25p | 838.00p | 240499 |
30/06/2023 | 817.00p | 837.00p | 817.00p | 837.00p | 132279 |
29/06/2023 | 829.00p | 834.00p | 818.19p | 825.00p | 140026 |
28/06/2023 | 820.00p | 835.00p | 816.00p | 833.00p | 190570 |
27/06/2023 | 819.00p | 821.00p | 812.86p | 814.00p | 88202 |
26/06/2023 | 817.00p | 822.00p | 811.00p | 813.00p | 108777 |
23/06/2023 | 823.00p | 827.00p | 815.00p | 822.00p | 109291 |
22/06/2023 | 834.00p | 837.00p | 823.00p | 825.00p | 98378 |
21/06/2023 | 841.00p | 847.16p | 838.00p | 838.00p | 67212 |
20/06/2023 | 854.00p | 854.00p | 848.00p | 849.00p | 70971 |
19/06/2023 | 857.00p | 860.04p | 847.00p | 853.00p | 192904 |
16/06/2023 | 858.00p | 865.00p | 854.80p | 861.00p | 290162 |
15/06/2023 | 859.00p | 860.00p | 852.00p | 856.00p | 407936 |
14/06/2023 | 860.00p | 862.00p | 856.00p | 860.00p | 353963 |
13/06/2023 | 860.00p | 863.00p | 852.00p | 859.00p | 345491 |
12/06/2023 | 859.00p | 860.00p | 854.30p | 860.00p | 218049 |
09/06/2023 | 852.00p | 855.00p | 848.00p | 854.00p | 89089 |
08/06/2023 | 863.00p | 863.00p | 852.00p | 859.00p | 128406 |
07/06/2023 | 863.00p | 864.29p | 854.98p | 862.00p | 196465 |
06/06/2023 | 861.00p | 864.49p | 858.00p | 864.00p | 266571 |
05/06/2023 | 859.00p | 867.00p | 856.97p | 863.00p | 230498 |
02/06/2023 | 850.00p | 859.00p | 849.78p | 855.00p | 295293 |
01/06/2023 | 847.00p | 849.00p | 842.22p | 846.00p | 141924 |
31/05/2023 | 842.00p | 849.00p | 838.98p | 842.00p | 279642 |
30/05/2023 | 843.00p | 853.00p | 841.00p | 848.00p | 195724 |
26/05/2023 | 845.00p | 855.00p | 844.00p | 848.00p | 76771 |
25/05/2023 | 848.00p | 854.00p | 842.00p | 848.00p | 149221 |
24/05/2023 | 862.00p | 864.68p | 844.54p | 847.00p | 115904 |
23/05/2023 | 864.00p | 869.50p | 861.63p | 867.00p | 199360 |
22/05/2023 | 868.00p | 870.00p | 863.19p | 869.00p | 202104 |
19/05/2023 | 869.00p | 869.00p | 863.24p | 867.00p | 250355 |
18/05/2023 | 867.00p | 867.44p | 856.00p | 861.00p | 74778 |
17/05/2023 | 865.00p | 868.10p | 861.00p | 861.00p | 98113 |
16/05/2023 | 870.00p | 881.00p | 869.00p | 870.00p | 183736 |
15/05/2023 | 871.00p | 879.00p | 867.00p | 870.00p | 204352 |
12/05/2023 | 871.00p | 875.68p | 868.00p | 871.00p | 304228 |
11/05/2023 | 864.00p | 874.00p | 860.34p | 869.00p | 129054 |
10/05/2023 | 866.00p | 872.00p | 863.52p | 869.00p | 146101 |
09/05/2023 | 869.00p | 877.00p | 863.37p | 871.00p | 110243 |
05/05/2023 | 865.00p | 875.00p | 863.00p | 875.00p | 138477 |
04/05/2023 | 873.00p | 873.00p | 864.80p | 866.00p | 92379 |
03/05/2023 | 874.00p | 876.00p | 869.20p | 875.00p | 165268 |
02/05/2023 | 873.00p | 881.00p | 862.00p | 872.00p | 228433 |
28/04/2023 | 869.00p | 876.00p | 863.58p | 875.00p | 349987 |
27/04/2023 | 873.00p | 875.57p | 866.00p | 866.00p | 542330 |
26/04/2023 | 870.00p | 873.40p | 867.00p | 871.00p | 102104 |
25/04/2023 | 871.00p | 879.10p | 870.00p | 874.00p | 94050 |
24/04/2023 | 880.00p | 884.25p | 874.05p | 877.00p | 180922 |
21/04/2023 | 877.00p | 879.12p | 874.00p | 876.00p | 177593 |
20/04/2023 | 876.00p | 882.80p | 871.00p | 874.00p | 242562 |
19/04/2023 | 871.00p | 881.39p | 870.00p | 878.00p | 141978 |
18/04/2023 | 882.00p | 883.00p | 875.00p | 881.00p | 129731 |
17/04/2023 | 878.00p | 886.00p | 873.00p | 878.00p | 161422 |
14/04/2023 | 877.00p | 884.00p | 868.90p | 883.00p | 136941 |
13/04/2023 | 874.00p | 882.00p | 868.00p | 871.00p | 86719 |
12/04/2023 | 864.00p | 883.00p | 859.94p | 874.00p | 156193 |
11/04/2023 | 864.00p | 864.00p | 854.08p | 863.00p | 147806 |
06/04/2023 | 850.00p | 860.00p | 845.00p | 859.00p | 176514 |
05/04/2023 | 845.00p | 857.00p | 843.00p | 843.00p | 139038 |
04/04/2023 | 854.00p | 859.16p | 846.00p | 846.00p | 168672 |
03/04/2023 | 855.00p | 860.00p | 848.00p | 848.00p | 186377 |
31/03/2023 | 841.00p | 855.40p | 840.00p | 853.00p | 167342 |
30/03/2023 | 852.00p | 855.00p | 840.00p | 847.00p | 198793 |
29/03/2023 | 827.00p | 842.00p | 827.00p | 842.00p | 127732 |
28/03/2023 | 837.00p | 839.00p | 826.00p | 826.00p | 174364 |
27/03/2023 | 830.00p | 839.00p | 828.34p | 831.00p | 138822 |
24/03/2023 | 837.00p | 839.00p | 819.00p | 829.00p | 163614 |
23/03/2023 | 843.00p | 843.00p | 833.00p | 840.00p | 120444 |
22/03/2023 | 829.00p | 845.00p | 828.00p | 845.00p | 222396 |
21/03/2023 | 825.00p | 845.00p | 824.00p | 845.00p | 163426 |
20/03/2023 | 810.00p | 830.00p | 801.00p | 823.00p | 143312 |
17/03/2023 | 836.00p | 842.00p | 816.90p | 826.00p | 537223 |
16/03/2023 | 834.00p | 838.00p | 816.21p | 823.00p | 239323 |
15/03/2023 | 846.00p | 854.00p | 819.85p | 822.00p | 248213 |
14/03/2023 | 845.00p | 846.00p | 828.00p | 840.00p | 181267 |
13/03/2023 | 858.00p | 858.00p | 829.00p | 832.00p | 162955 |
10/03/2023 | 850.00p | 853.00p | 837.00p | 849.00p | 235010 |
09/03/2023 | 858.00p | 869.00p | 858.00p | 861.00p | 142881 |
08/03/2023 | 876.00p | 876.00p | 865.00p | 866.00p | 143060 |
07/03/2023 | 878.00p | 879.64p | 868.26p | 873.00p | 186112 |
06/03/2023 | 874.00p | 881.00p | 869.66p | 878.00p | 190683 |
03/03/2023 | 876.00p | 879.00p | 871.21p | 879.00p | 211089 |
02/03/2023 | 872.00p | 874.00p | 865.94p | 874.00p | 156225 |
01/03/2023 | 870.00p | 876.00p | 863.88p | 872.00p | 187650 |
28/02/2023 | 878.00p | 878.00p | 859.62p | 865.00p | 129578 |
27/02/2023 | 875.00p | 877.00p | 870.00p | 871.00p | 117736 |
24/02/2023 | 876.00p | 876.00p | 863.82p | 870.00p | 108765 |
23/02/2023 | 867.00p | 874.00p | 865.00p | 874.00p | 310229 |
22/02/2023 | 864.00p | 869.18p | 856.50p | 864.00p | 142826 |
21/02/2023 | 875.00p | 878.00p | 868.00p | 874.00p | 228330 |
20/02/2023 | 884.00p | 884.00p | 867.00p | 883.00p | 356904 |
17/02/2023 | 874.00p | 882.00p | 868.75p | 882.00p | 225374 |
16/02/2023 | 882.00p | 882.00p | 872.00p | 877.00p | 96940 |
15/02/2023 | 871.00p | 884.00p | 868.00p | 884.00p | 197453 |
14/02/2023 | 866.00p | 883.00p | 866.00p | 877.00p | 209026 |
13/02/2023 | 866.00p | 879.00p | 866.00p | 877.00p | 97224 |
10/02/2023 | 868.00p | 874.00p | 862.00p | 868.00p | 116576 |
09/02/2023 | 875.00p | 879.70p | 873.00p | 873.00p | 117623 |
08/02/2023 | 873.00p | 877.00p | 865.00p | 870.00p | 176125 |
07/02/2023 | 868.00p | 873.23p | 858.00p | 864.00p | 191651 |
06/02/2023 | 865.00p | 871.00p | 859.00p | 868.00p | 225979 |
03/02/2023 | 860.00p | 875.00p | 856.45p | 875.00p | 189699 |
02/02/2023 | 850.00p | 861.00p | 849.10p | 860.00p | 475906 |
01/02/2023 | 855.00p | 862.00p | 844.00p | 846.00p | 235934 |
31/01/2023 | 852.00p | 856.68p | 843.00p | 850.00p | 246507 |
30/01/2023 | 845.00p | 858.00p | 845.00p | 849.00p | 236673 |
27/01/2023 | 859.00p | 859.00p | 852.58p | 856.00p | 110198 |
26/01/2023 | 860.00p | 861.00p | 854.00p | 858.00p | 94781 |
25/01/2023 | 861.00p | 862.00p | 846.89p | 851.00p | 186801 |
24/01/2023 | 858.00p | 860.00p | 854.00p | 859.00p | 167960 |
23/01/2023 | 847.00p | 861.00p | 847.00p | 857.00p | 214812 |
20/01/2023 | 854.00p | 858.00p | 845.00p | 852.00p | 299809 |
19/01/2023 | 858.00p | 859.50p | 845.00p | 849.00p | 160871 |
18/01/2023 | 860.00p | 861.00p | 857.04p | 860.00p | 255793 |
17/01/2023 | 863.00p | 868.00p | 855.00p | 860.00p | 355746 |
16/01/2023 | 860.00p | 864.00p | 858.00p | 860.00p | 314754 |
13/01/2023 | 861.00p | 864.00p | 853.90p | 860.00p | 799722 |
12/01/2023 | 859.00p | 863.00p | 853.00p | 863.00p | 243665 |
11/01/2023 | 857.00p | 861.00p | 850.78p | 851.00p | 212384 |
10/01/2023 | 848.00p | 855.00p | 842.13p | 855.00p | 172772 |
09/01/2023 | 858.00p | 867.44p | 850.00p | 854.00p | 148677 |
06/01/2023 | 860.00p | 864.41p | 852.97p | 858.00p | 177612 |
05/01/2023 | 862.00p | 865.00p | 848.44p | 861.00p | 94446 |
04/01/2023 | 853.00p | 860.84p | 846.05p | 860.00p | 116440 |
03/01/2023 | 847.00p | 860.00p | 841.00p | 848.00p | 124482 |
30/12/2022 | 840.00p | 847.00p | 837.82p | 844.00p | 44468 |
29/12/2022 | 836.00p | 845.00p | 830.62p | 843.00p | 45906 |
28/12/2022 | 838.00p | 842.50p | 835.48p | 838.00p | 79679 |
23/12/2022 | 827.00p | 835.00p | 827.00p | 833.00p | 26794 |
22/12/2022 | 837.00p | 843.00p | 829.00p | 833.00p | 84749 |
21/12/2022 | 819.00p | 838.00p | 819.00p | 835.00p | 163488 |
20/12/2022 | 814.00p | 824.00p | 811.00p | 822.00p | 79432 |
19/12/2022 | 813.00p | 825.00p | 811.00p | 822.00p | 125825 |
16/12/2022 | 825.00p | 827.00p | 807.00p | 813.00p | 444564 |
15/12/2022 | 827.00p | 832.00p | 816.48p | 826.00p | 201971 |
14/12/2022 | 832.00p | 834.00p | 828.12p | 829.00p | 115337 |
13/12/2022 | 818.00p | 842.10p | 808.30p | 833.00p | 217370 |
12/12/2022 | 817.00p | 827.00p | 809.70p | 820.00p | 63174 |
09/12/2022 | 820.00p | 824.00p | 812.16p | 824.00p | 134449 |
08/12/2022 | 825.00p | 830.69p | 816.00p | 816.00p | 70053 |
07/12/2022 | 834.00p | 834.00p | 821.00p | 827.00p | 198866 |
06/12/2022 | 838.00p | 844.64p | 826.00p | 835.00p | 201651 |
05/12/2022 | 839.00p | 850.00p | 833.00p | 845.00p | 66463 |
02/12/2022 | 844.00p | 847.00p | 829.00p | 835.00p | 101551 |
01/12/2022 | 840.00p | 847.00p | 838.00p | 845.00p | 152150 |
30/11/2022 | 839.00p | 839.00p | 832.00p | 839.00p | 136945 |
29/11/2022 | 837.00p | 842.00p | 825.00p | 835.00p | 159459 |
28/11/2022 | 837.00p | 838.00p | 826.22p | 833.00p | 134181 |
25/11/2022 | 842.00p | 842.00p | 825.00p | 836.00p | 84401 |
24/11/2022 | 838.00p | 843.30p | 836.43p | 838.00p | 72703 |
23/11/2022 | 822.00p | 840.00p | 822.00p | 840.00p | 78084 |
22/11/2022 | 831.00p | 835.00p | 825.13p | 835.00p | 202432 |
21/11/2022 | 825.00p | 828.00p | 818.00p | 828.00p | 315793 |
18/11/2022 | 827.00p | 829.50p | 818.75p | 821.00p | 105001 |
17/11/2022 | 815.00p | 834.25p | 812.85p | 817.00p | 123039 |
16/11/2022 | 831.00p | 831.00p | 818.00p | 826.00p | 114245 |
15/11/2022 | 836.00p | 839.00p | 826.00p | 831.00p | 248764 |
14/11/2022 | 822.00p | 841.00p | 811.00p | 836.00p | 254389 |
11/11/2022 | 829.00p | 839.00p | 823.00p | 830.00p | 162095 |
10/11/2022 | 795.00p | 826.00p | 788.00p | 826.00p | 215171 |
09/11/2022 | 796.00p | 796.00p | 788.00p | 794.00p | 245875 |
08/11/2022 | 789.00p | 793.38p | 781.41p | 787.00p | 661756 |
07/11/2022 | 782.00p | 801.00p | 781.34p | 787.00p | 106609 |
04/11/2022 | 781.00p | 794.00p | 778.20p | 784.00p | 316532 |
03/11/2022 | 768.00p | 782.00p | 762.50p | 778.00p | 124199 |
02/11/2022 | 779.00p | 779.00p | 772.30p | 774.00p | 218142 |
01/11/2022 | 780.00p | 786.00p | 772.00p | 773.00p | 249726 |
31/10/2022 | 759.00p | 771.00p | 755.48p | 766.00p | 240277 |
28/10/2022 | 753.00p | 765.00p | 748.00p | 759.00p | 111247 |
27/10/2022 | 768.00p | 770.00p | 755.98p | 766.00p | 106938 |
26/10/2022 | 764.00p | 768.75p | 758.52p | 763.00p | 513917 |
25/10/2022 | 751.00p | 767.62p | 744.00p | 766.00p | 95186 |
24/10/2022 | 747.00p | 756.58p | 738.00p | 752.00p | 125338 |
21/10/2022 | 739.00p | 752.00p | 734.00p | 743.00p | 57509 |
20/10/2022 | 744.00p | 749.00p | 737.98p | 747.00p | 304120 |
19/10/2022 | 750.00p | 754.90p | 739.00p | 741.00p | 653818 |
18/10/2022 | 760.00p | 760.00p | 746.00p | 756.00p | 297552 |
17/10/2022 | 739.00p | 757.00p | 732.00p | 754.00p | 201219 |
*Close Price adjusted for both dividends and splits