Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 748.00p | 753.60p | 731.00p | 731.00p | 659196 |
13/10/2022 | 720.00p | 746.00p | 716.80p | 741.00p | 219522 |
12/10/2022 | 736.00p | 739.20p | 720.00p | 723.00p | 336834 |
11/10/2022 | 738.00p | 749.00p | 732.00p | 734.00p | 118109 |
10/10/2022 | 736.00p | 747.00p | 734.00p | 746.00p | 250036 |
07/10/2022 | 747.00p | 752.00p | 738.21p | 739.00p | 106546 |
06/10/2022 | 758.00p | 765.68p | 749.00p | 750.00p | 131637 |
05/10/2022 | 768.00p | 771.55p | 754.00p | 755.00p | 103544 |
04/10/2022 | 757.00p | 773.51p | 755.67p | 770.00p | 217279 |
03/10/2022 | 736.00p | 751.00p | 731.00p | 743.00p | 93202 |
30/09/2022 | 715.00p | 745.00p | 715.00p | 744.00p | 284614 |
29/09/2022 | 747.00p | 747.00p | 715.00p | 715.00p | 395085 |
28/09/2022 | 745.00p | 753.00p | 725.00p | 743.00p | 298892 |
27/09/2022 | 776.00p | 783.00p | 747.00p | 747.00p | 201620 |
26/09/2022 | 783.00p | 787.00p | 764.00p | 768.00p | 177661 |
23/09/2022 | 786.00p | 792.65p | 768.00p | 776.00p | 194618 |
22/09/2022 | 797.00p | 800.60p | 788.00p | 788.00p | 102090 |
21/09/2022 | 787.00p | 799.46p | 785.00p | 797.00p | 289778 |
20/09/2022 | 803.00p | 813.00p | 786.00p | 789.00p | 230070 |
19/09/2022 | 798.00p | 808.00p | 797.23p | 798.00p | 450368 |
16/09/2022 | 798.00p | 808.00p | 797.23p | 798.00p | 450368 |
15/09/2022 | 805.00p | 812.00p | 803.00p | 804.00p | 256598 |
14/09/2022 | 817.00p | 823.00p | 801.00p | 801.00p | 130407 |
13/09/2022 | 841.00p | 846.50p | 820.00p | 820.00p | 198983 |
12/09/2022 | 829.00p | 838.00p | 825.49p | 836.00p | 224539 |
09/09/2022 | 818.00p | 824.00p | 813.00p | 818.00p | 308206 |
08/09/2022 | 811.00p | 817.00p | 800.22p | 807.00p | 306991 |
07/09/2022 | 806.00p | 809.00p | 802.00p | 804.00p | 191223 |
06/09/2022 | 809.00p | 815.00p | 801.00p | 811.00p | 292572 |
05/09/2022 | 803.00p | 811.00p | 801.00p | 804.00p | 348563 |
02/09/2022 | 799.00p | 816.00p | 791.56p | 816.00p | 289138 |
01/09/2022 | 811.00p | 817.50p | 789.00p | 789.00p | 177445 |
31/08/2022 | 832.00p | 832.00p | 814.00p | 814.00p | 120465 |
30/08/2022 | 837.00p | 845.00p | 826.00p | 829.00p | 199543 |
29/08/2022 | 843.00p | 847.29p | 828.00p | 828.00p | 161701 |
26/08/2022 | 843.00p | 847.29p | 828.00p | 828.00p | 161701 |
25/08/2022 | 845.00p | 851.00p | 836.00p | 836.00p | 142391 |
24/08/2022 | 832.00p | 844.00p | 825.80p | 844.00p | 138872 |
23/08/2022 | 858.00p | 858.00p | 833.00p | 833.00p | 126015 |
22/08/2022 | 862.00p | 866.00p | 846.00p | 846.00p | 279164 |
19/08/2022 | 867.00p | 873.00p | 861.00p | 861.00p | 113943 |
18/08/2022 | 857.00p | 868.00p | 856.00p | 868.00p | 85280 |
17/08/2022 | 882.00p | 890.00p | 867.00p | 867.00p | 106816 |
16/08/2022 | 878.00p | 886.60p | 878.00p | 885.00p | 143025 |
15/08/2022 | 880.00p | 884.00p | 875.00p | 883.00p | 86988 |
12/08/2022 | 870.00p | 880.95p | 870.00p | 876.00p | 96210 |
11/08/2022 | 873.00p | 880.00p | 870.00p | 876.00p | 79304 |
10/08/2022 | 854.00p | 878.00p | 854.00p | 878.00p | 83442 |
09/08/2022 | 867.00p | 869.60p | 856.13p | 861.00p | 150939 |
08/08/2022 | 863.00p | 872.40p | 862.00p | 868.00p | 138949 |
05/08/2022 | 862.00p | 873.00p | 860.00p | 865.00p | 97926 |
04/08/2022 | 866.00p | 872.00p | 857.55p | 862.00p | 158765 |
03/08/2022 | 857.00p | 865.00p | 847.05p | 864.00p | 138608 |
02/08/2022 | 863.00p | 865.00p | 851.00p | 856.00p | 100975 |
01/08/2022 | 874.00p | 878.00p | 861.00p | 861.00p | 89717 |
29/07/2022 | 857.00p | 872.00p | 848.99p | 872.00p | 107689 |
28/07/2022 | 845.00p | 855.00p | 838.00p | 847.00p | 82541 |
27/07/2022 | 840.00p | 850.00p | 840.00p | 840.00p | 144581 |
26/07/2022 | 847.00p | 851.24p | 836.00p | 842.00p | 114185 |
25/07/2022 | 835.00p | 851.25p | 835.00p | 849.00p | 92109 |
22/07/2022 | 837.00p | 850.00p | 828.00p | 850.00p | 216610 |
21/07/2022 | 830.00p | 841.00p | 827.80p | 836.00p | 152679 |
20/07/2022 | 834.00p | 842.00p | 827.48p | 828.00p | 108810 |
19/07/2022 | 823.00p | 836.00p | 821.20p | 832.00p | 108767 |
18/07/2022 | 810.00p | 831.00p | 819.75p | 823.00p | 85896 |
15/07/2022 | 810.00p | 819.00p | 807.79p | 818.00p | 115856 |
14/07/2022 | 816.00p | 819.00p | 799.00p | 805.00p | 90801 |
13/07/2022 | 826.00p | 828.00p | 811.23p | 815.00p | 153042 |
12/07/2022 | 823.00p | 830.00p | 819.00p | 825.00p | 217158 |
11/07/2022 | 820.00p | 833.00p | 820.00p | 824.00p | 141810 |
08/07/2022 | 825.00p | 834.00p | 818.76p | 824.00p | 130456 |
07/07/2022 | 828.00p | 833.00p | 822.00p | 829.00p | 88733 |
06/07/2022 | 818.00p | 829.80p | 818.00p | 820.00p | 194547 |
05/07/2022 | 841.00p | 841.00p | 811.00p | 811.00p | 109826 |
04/07/2022 | 836.00p | 843.00p | 832.00p | 832.00p | 80039 |
01/07/2022 | 818.00p | 838.00p | 814.00p | 829.00p | 80581 |
30/06/2022 | 827.00p | 832.00p | 813.00p | 832.00p | 149788 |
29/06/2022 | 838.00p | 842.80p | 831.00p | 842.00p | 142545 |
28/06/2022 | 855.00p | 859.00p | 844.00p | 845.00p | 90772 |
27/06/2022 | 839.00p | 860.00p | 839.00p | 845.00p | 291790 |
24/06/2022 | 826.00p | 842.00p | 819.77p | 836.00p | 199607 |
23/06/2022 | 823.00p | 832.00p | 814.00p | 815.00p | 166062 |
22/06/2022 | 828.00p | 831.00p | 812.00p | 830.00p | 99314 |
21/06/2022 | 829.00p | 839.00p | 828.00p | 830.00p | 94711 |
20/06/2022 | 824.00p | 832.00p | 820.00p | 830.00p | 160267 |
17/06/2022 | 826.00p | 834.00p | 815.25p | 824.00p | 239870 |
16/06/2022 | 845.00p | 845.00p | 812.00p | 812.00p | 350570 |
15/06/2022 | 839.00p | 847.00p | 830.00p | 843.00p | 128536 |
14/06/2022 | 836.00p | 840.20p | 821.00p | 824.00p | 140650 |
13/06/2022 | 837.00p | 842.00p | 829.00p | 833.00p | 170728 |
10/06/2022 | 865.00p | 870.73p | 843.00p | 845.00p | 95767 |
09/06/2022 | 871.00p | 884.00p | 865.00p | 865.00p | 141068 |
08/06/2022 | 882.00p | 885.00p | 874.00p | 875.00p | 125242 |
07/06/2022 | 875.00p | 884.00p | 872.00p | 880.00p | 112324 |
06/06/2022 | 870.00p | 886.00p | 870.00p | 879.00p | 104247 |
01/06/2022 | 889.00p | 889.00p | 867.00p | 869.00p | 95485 |
31/05/2022 | 891.00p | 891.00p | 873.00p | 885.00p | 138076 |
30/05/2022 | 893.00p | 897.00p | 881.60p | 884.00p | 156700 |
27/05/2022 | 872.00p | 888.00p | 872.00p | 882.00p | 169505 |
26/05/2022 | 859.00p | 882.00p | 859.00p | 882.00p | 110287 |
25/05/2022 | 864.00p | 865.25p | 855.00p | 865.00p | 94797 |
24/05/2022 | 860.00p | 865.75p | 856.00p | 858.00p | 196124 |
23/05/2022 | 847.00p | 865.00p | 845.00p | 862.00p | 197494 |
20/05/2022 | 835.00p | 851.00p | 835.00p | 840.00p | 113615 |
19/05/2022 | 842.00p | 843.60p | 822.00p | 837.00p | 115637 |
18/05/2022 | 876.00p | 878.00p | 854.00p | 854.00p | 200121 |
17/05/2022 | 868.00p | 877.00p | 862.20p | 870.00p | 167118 |
16/05/2022 | 837.00p | 864.00p | 837.00p | 858.00p | 104568 |
13/05/2022 | 848.00p | 856.00p | 846.00p | 856.00p | 115703 |
12/05/2022 | 834.00p | 844.00p | 823.00p | 844.00p | 169421 |
11/05/2022 | 845.00p | 850.00p | 838.00p | 842.00p | 164319 |
10/05/2022 | 846.00p | 849.98p | 838.00p | 839.00p | 159682 |
09/05/2022 | 849.00p | 864.00p | 831.00p | 840.00p | 184195 |
06/05/2022 | 859.00p | 867.20p | 842.00p | 853.00p | 152327 |
05/05/2022 | 876.00p | 882.60p | 861.00p | 863.00p | 119875 |
04/05/2022 | 872.00p | 879.00p | 861.00p | 868.00p | 119181 |
03/05/2022 | 875.00p | 885.00p | 872.00p | 874.00p | 228557 |
29/04/2022 | 885.00p | 889.59p | 882.00p | 882.00p | 127237 |
28/04/2022 | 876.00p | 886.53p | 874.00p | 880.00p | 189520 |
27/04/2022 | 871.00p | 879.96p | 860.00p | 873.00p | 105035 |
26/04/2022 | 872.00p | 880.60p | 870.00p | 870.00p | 156180 |
25/04/2022 | 870.00p | 870.00p | 856.00p | 866.00p | 155314 |
22/04/2022 | 883.00p | 894.00p | 877.00p | 877.00p | 245336 |
21/04/2022 | 894.00p | 900.00p | 889.75p | 898.00p | 323803 |
20/04/2022 | 885.00p | 895.00p | 883.00p | 895.00p | 145635 |
19/04/2022 | 881.00p | 893.12p | 878.00p | 889.00p | 116185 |
18/04/2022 | 894.00p | 896.00p | 886.00p | 896.00p | 103683 |
15/04/2022 | 894.00p | 896.00p | 886.00p | 896.00p | 103683 |
14/04/2022 | 894.00p | 896.00p | 886.00p | 896.00p | 103683 |
13/04/2022 | 889.00p | 896.00p | 883.00p | 884.00p | 142770 |
12/04/2022 | 897.00p | 897.00p | 884.00p | 896.00p | 163490 |
11/04/2022 | 901.00p | 903.50p | 892.00p | 899.00p | 102127 |
08/04/2022 | 901.00p | 903.00p | 891.00p | 901.00p | 133802 |
07/04/2022 | 893.00p | 901.00p | 887.00p | 893.00p | 191411 |
06/04/2022 | 893.00p | 894.42p | 883.00p | 894.00p | 168305 |
05/04/2022 | 885.00p | 898.00p | 885.00p | 898.00p | 131448 |
04/04/2022 | 890.00p | 899.02p | 886.00p | 889.00p | 170539 |
01/04/2022 | 896.00p | 900.50p | 883.00p | 883.00p | 126572 |
31/03/2022 | 888.00p | 894.19p | 884.89p | 886.00p | 142520 |
30/03/2022 | 890.00p | 894.00p | 885.00p | 887.00p | 121263 |
29/03/2022 | 875.00p | 903.00p | 875.00p | 887.00p | 222148 |
28/03/2022 | 869.00p | 882.66p | 868.00p | 876.00p | 137467 |
25/03/2022 | 864.00p | 874.00p | 864.00p | 866.00p | 69329 |
24/03/2022 | 867.00p | 870.00p | 861.00p | 867.00p | 76678 |
23/03/2022 | 872.00p | 875.00p | 861.00p | 872.00p | 123231 |
22/03/2022 | 865.00p | 881.00p | 865.00p | 871.00p | 120494 |
21/03/2022 | 864.00p | 874.00p | 862.00p | 874.00p | 191781 |
18/03/2022 | 858.00p | 869.00p | 853.00p | 865.00p | 313476 |
17/03/2022 | 856.00p | 861.00p | 851.00p | 857.00p | 173139 |
16/03/2022 | 838.00p | 862.00p | 828.00p | 861.00p | 297033 |
15/03/2022 | 817.00p | 826.00p | 807.00p | 826.00p | 91612 |
14/03/2022 | 823.00p | 829.00p | 818.92p | 824.00p | 127779 |
11/03/2022 | 806.00p | 831.00p | 806.00p | 817.00p | 131378 |
10/03/2022 | 812.00p | 817.00p | 799.63p | 803.00p | 116628 |
09/03/2022 | 794.00p | 814.81p | 790.00p | 811.00p | 172865 |
08/03/2022 | 767.00p | 788.99p | 765.00p | 780.00p | 248005 |
07/03/2022 | 763.00p | 789.00p | 738.00p | 770.00p | 350345 |
04/03/2022 | 814.00p | 816.70p | 775.00p | 785.00p | 279038 |
03/03/2022 | 839.00p | 848.00p | 816.00p | 816.00p | 154847 |
02/03/2022 | 826.00p | 847.00p | 822.00p | 847.00p | 94599 |
01/03/2022 | 837.00p | 850.00p | 823.00p | 823.00p | 151715 |
28/02/2022 | 838.00p | 848.00p | 828.00p | 843.00p | 122070 |
25/02/2022 | 826.00p | 849.00p | 826.00p | 844.00p | 157213 |
24/02/2022 | 830.00p | 830.00p | 812.00p | 822.00p | 278317 |
23/02/2022 | 851.00p | 859.07p | 843.00p | 844.00p | 256061 |
22/02/2022 | 845.00p | 858.00p | 834.00p | 850.00p | 206705 |
21/02/2022 | 875.00p | 878.82p | 849.75p | 851.00p | 207099 |
18/02/2022 | 866.00p | 870.00p | 860.00p | 860.00p | 117999 |
17/02/2022 | 871.00p | 879.12p | 863.00p | 871.00p | 99671 |
16/02/2022 | 886.00p | 888.00p | 875.50p | 882.00p | 74236 |
15/02/2022 | 866.00p | 885.00p | 866.00p | 882.00p | 144392 |
14/02/2022 | 880.00p | 880.00p | 860.21p | 866.00p | 127671 |
11/02/2022 | 891.00p | 895.58p | 886.00p | 892.00p | 120643 |
10/02/2022 | 895.00p | 904.00p | 893.00p | 894.00p | 137653 |
09/02/2022 | 894.00p | 900.68p | 889.00p | 889.00p | 137854 |
08/02/2022 | 885.00p | 893.00p | 884.00p | 891.00p | 136089 |
07/02/2022 | 884.00p | 888.00p | 877.63p | 888.00p | 85324 |
04/02/2022 | 894.00p | 896.50p | 877.00p | 877.00p | 141563 |
03/02/2022 | 901.00p | 902.00p | 883.00p | 883.00p | 79653 |
02/02/2022 | 900.00p | 902.00p | 892.10p | 896.00p | 114427 |
01/02/2022 | 886.00p | 899.00p | 885.00p | 892.00p | 141609 |
31/01/2022 | 891.00p | 893.00p | 879.71p | 881.00p | 120336 |
28/01/2022 | 884.00p | 890.00p | 869.75p | 874.00p | 217646 |
27/01/2022 | 871.00p | 895.00p | 870.00p | 892.00p | 75825 |
26/01/2022 | 884.00p | 888.00p | 873.95p | 887.00p | 85194 |
25/01/2022 | 869.00p | 885.60p | 862.97p | 872.00p | 250222 |
24/01/2022 | 887.00p | 896.00p | 842.50p | 860.00p | 211917 |
21/01/2022 | 900.00p | 904.00p | 885.11p | 890.00p | 133299 |
20/01/2022 | 915.00p | 916.00p | 904.33p | 905.00p | 98471 |
19/01/2022 | 900.00p | 913.00p | 900.00p | 913.00p | 114760 |
18/01/2022 | 915.00p | 916.00p | 900.20p | 908.00p | 132457 |
17/01/2022 | 905.00p | 920.00p | 905.00p | 915.00p | 148925 |
14/01/2022 | 911.00p | 915.00p | 902.00p | 902.00p | 106911 |
13/01/2022 | 915.00p | 920.22p | 910.00p | 910.00p | 99241 |
12/01/2022 | 917.00p | 923.50p | 915.10p | 917.00p | 199650 |
10/01/2022 | 928.00p | 928.00p | 908.00p | 908.00p | 152766 |
07/01/2022 | 926.00p | 926.00p | 913.00p | 924.00p | 81636 |
06/01/2022 | 913.00p | 923.13p | 911.00p | 921.00p | 127249 |
05/01/2022 | 934.00p | 937.37p | 928.91p | 930.00p | 134065 |
04/01/2022 | 929.00p | 935.00p | 923.11p | 934.00p | 164580 |
*Close Price adjusted for both dividends and splits