Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2022 | 922.00p | 923.00p | 918.00p | 918.00p | 24424 |
31/12/2021 | 922.00p | 923.00p | 918.00p | 918.00p | 24424 |
30/12/2021 | 922.00p | 926.00p | 917.56p | 926.00p | 54024 |
29/12/2021 | 917.00p | 928.00p | 916.35p | 919.00p | 161379 |
28/12/2021 | 909.00p | 917.00p | 909.00p | 917.00p | 98469 |
27/12/2021 | 909.00p | 917.00p | 909.00p | 917.00p | 98469 |
24/12/2021 | 909.00p | 917.00p | 909.00p | 917.00p | 98469 |
23/12/2021 | 906.00p | 916.00p | 902.00p | 910.00p | 203203 |
22/12/2021 | 899.00p | 907.00p | 898.00p | 904.00p | 135616 |
21/12/2021 | 903.00p | 905.54p | 892.00p | 902.00p | 99972 |
20/12/2021 | 887.00p | 892.00p | 873.15p | 891.00p | 176160 |
17/12/2021 | 895.00p | 900.00p | 892.75p | 900.00p | 257563 |
16/12/2021 | 899.00p | 899.00p | 893.00p | 898.00p | 99429 |
15/12/2021 | 895.00p | 895.00p | 885.00p | 886.00p | 248767 |
14/12/2021 | 897.00p | 902.00p | 888.00p | 889.00p | 377429 |
13/12/2021 | 899.00p | 902.10p | 888.00p | 888.00p | 201209 |
10/12/2021 | 901.00p | 903.54p | 894.00p | 901.00p | 144125 |
09/12/2021 | 909.00p | 911.00p | 900.00p | 904.00p | 173844 |
08/12/2021 | 906.00p | 914.00p | 900.13p | 903.00p | 128337 |
07/12/2021 | 893.00p | 907.00p | 890.00p | 901.00p | 104939 |
06/12/2021 | 885.00p | 896.00p | 884.00p | 888.00p | 111185 |
03/12/2021 | 887.00p | 892.00p | 874.95p | 877.00p | 87872 |
02/12/2021 | 880.00p | 888.00p | 879.00p | 880.00p | 79332 |
01/12/2021 | 884.00p | 890.00p | 879.95p | 888.00p | 72305 |
30/11/2021 | 875.00p | 882.00p | 870.00p | 870.00p | 165955 |
29/11/2021 | 889.00p | 893.00p | 885.38p | 889.00p | 160250 |
26/11/2021 | 880.00p | 893.00p | 873.00p | 873.00p | 204576 |
25/11/2021 | 905.00p | 910.00p | 898.26p | 906.00p | 68410 |
24/11/2021 | 915.00p | 919.00p | 906.00p | 912.00p | 103517 |
23/11/2021 | 910.00p | 916.00p | 902.79p | 911.00p | 171883 |
22/11/2021 | 915.00p | 920.00p | 907.68p | 918.00p | 126523 |
19/11/2021 | 914.00p | 919.00p | 910.00p | 912.00p | 68083 |
18/11/2021 | 913.00p | 921.00p | 912.00p | 916.00p | 113893 |
17/11/2021 | 917.00p | 920.60p | 911.00p | 911.00p | 82787 |
16/11/2021 | 923.00p | 926.00p | 916.75p | 921.00p | 95212 |
15/11/2021 | 925.00p | 925.12p | 918.00p | 924.00p | 105606 |
12/11/2021 | 922.00p | 924.00p | 918.00p | 918.00p | 89007 |
11/11/2021 | 920.00p | 929.00p | 917.00p | 927.00p | 98181 |
10/11/2021 | 909.00p | 921.00p | 909.00p | 913.00p | 97996 |
09/11/2021 | 916.00p | 919.00p | 905.00p | 905.00p | 127016 |
08/11/2021 | 922.00p | 924.00p | 914.00p | 914.00p | 159114 |
05/11/2021 | 914.00p | 929.00p | 912.75p | 920.00p | 127171 |
04/11/2021 | 911.00p | 922.00p | 906.60p | 915.00p | 147138 |
03/11/2021 | 908.00p | 909.00p | 901.00p | 908.00p | 163765 |
02/11/2021 | 908.00p | 910.50p | 901.50p | 905.00p | 135855 |
01/11/2021 | 901.00p | 912.00p | 894.80p | 906.00p | 188707 |
29/10/2021 | 897.00p | 901.00p | 890.11p | 896.00p | 69924 |
28/10/2021 | 895.00p | 901.00p | 889.61p | 895.00p | 134807 |
27/10/2021 | 896.00p | 902.00p | 891.00p | 900.00p | 130617 |
26/10/2021 | 890.00p | 900.00p | 885.54p | 900.00p | 118185 |
25/10/2021 | 886.00p | 895.83p | 883.00p | 891.00p | 177645 |
22/10/2021 | 888.00p | 890.60p | 884.80p | 889.00p | 86516 |
21/10/2021 | 889.00p | 890.20p | 884.10p | 885.00p | 111209 |
20/10/2021 | 891.00p | 893.00p | 883.60p | 890.00p | 131580 |
19/10/2021 | 887.00p | 891.00p | 885.00p | 888.00p | 87994 |
18/10/2021 | 887.00p | 888.25p | 882.75p | 883.00p | 90783 |
15/10/2021 | 889.00p | 895.00p | 884.00p | 886.00p | 185783 |
14/10/2021 | 892.00p | 892.00p | 882.00p | 883.00p | 111370 |
13/10/2021 | 875.00p | 882.00p | 875.00p | 878.00p | 130686 |
12/10/2021 | 863.00p | 879.00p | 863.00p | 877.00p | 167124 |
11/10/2021 | 873.00p | 881.00p | 872.08p | 873.00p | 119985 |
08/10/2021 | 893.00p | 893.00p | 870.00p | 876.00p | 177558 |
07/10/2021 | 879.00p | 882.33p | 866.00p | 872.00p | 166089 |
06/10/2021 | 869.00p | 877.20p | 859.00p | 863.00p | 150661 |
05/10/2021 | 879.00p | 880.00p | 873.00p | 873.00p | 108685 |
04/10/2021 | 869.00p | 879.00p | 866.00p | 875.00p | 280630 |
01/10/2021 | 879.00p | 879.99p | 866.00p | 875.00p | 152758 |
30/09/2021 | 896.00p | 898.00p | 878.00p | 878.00p | 177571 |
29/09/2021 | 892.00p | 896.00p | 884.86p | 892.00p | 124020 |
28/09/2021 | 896.00p | 899.48p | 882.00p | 882.00p | 164980 |
27/09/2021 | 910.00p | 916.00p | 895.61p | 901.00p | 113922 |
24/09/2021 | 914.00p | 914.70p | 900.00p | 900.00p | 81439 |
23/09/2021 | 916.00p | 919.00p | 911.00p | 914.00p | 73154 |
22/09/2021 | 907.00p | 915.00p | 904.60p | 910.00p | 79171 |
21/09/2021 | 905.00p | 905.00p | 896.00p | 903.00p | 63911 |
20/09/2021 | 905.00p | 905.00p | 881.00p | 898.00p | 252915 |
17/09/2021 | 921.00p | 924.00p | 898.50p | 899.00p | 248454 |
16/09/2021 | 914.00p | 915.00p | 909.00p | 909.00p | 172937 |
15/09/2021 | 915.00p | 919.09p | 909.00p | 909.00p | 128816 |
14/09/2021 | 922.00p | 923.00p | 912.00p | 913.00p | 58323 |
13/09/2021 | 920.00p | 923.00p | 917.99p | 920.00p | 81317 |
10/09/2021 | 922.00p | 926.00p | 915.00p | 915.00p | 89318 |
09/09/2021 | 920.00p | 933.00p | 915.00p | 915.00p | 79795 |
08/09/2021 | 935.00p | 935.00p | 925.00p | 926.00p | 90392 |
07/09/2021 | 944.00p | 946.40p | 935.00p | 935.00p | 96743 |
06/09/2021 | 944.00p | 948.00p | 938.00p | 942.00p | 121392 |
03/09/2021 | 946.00p | 947.00p | 935.80p | 945.00p | 77012 |
02/09/2021 | 943.00p | 946.25p | 939.26p | 946.00p | 64724 |
01/09/2021 | 940.00p | 945.00p | 937.00p | 944.00p | 62944 |
31/08/2021 | 945.00p | 945.00p | 935.00p | 935.00p | 58092 |
30/08/2021 | 939.00p | 941.00p | 936.00p | 941.00p | 60848 |
27/08/2021 | 939.00p | 941.00p | 936.00p | 941.00p | 60848 |
26/08/2021 | 930.00p | 938.00p | 929.62p | 938.00p | 59931 |
25/08/2021 | 934.00p | 937.00p | 925.40p | 937.00p | 86018 |
24/08/2021 | 933.00p | 933.00p | 926.00p | 926.00p | 94994 |
23/08/2021 | 930.00p | 936.00p | 927.07p | 929.00p | 204380 |
20/08/2021 | 930.00p | 930.00p | 922.63p | 930.00p | 110590 |
19/08/2021 | 935.00p | 936.77p | 924.99p | 928.00p | 146605 |
18/08/2021 | 953.00p | 953.00p | 946.00p | 946.00p | 150677 |
17/08/2021 | 945.00p | 957.00p | 945.00p | 951.00p | 114350 |
16/08/2021 | 947.00p | 950.00p | 942.75p | 945.00p | 106599 |
13/08/2021 | 954.00p | 959.50p | 950.16p | 952.00p | 141405 |
12/08/2021 | 946.00p | 951.00p | 944.51p | 946.00p | 82690 |
11/08/2021 | 941.00p | 946.00p | 936.00p | 946.00p | 80931 |
10/08/2021 | 934.00p | 940.00p | 928.00p | 940.00p | 114477 |
09/08/2021 | 937.00p | 939.15p | 930.00p | 933.00p | 211616 |
06/08/2021 | 933.00p | 937.00p | 927.00p | 931.00p | 207693 |
05/08/2021 | 928.00p | 933.59p | 926.00p | 927.00p | 116509 |
04/08/2021 | 920.00p | 930.00p | 919.75p | 930.00p | 115517 |
03/08/2021 | 913.00p | 924.00p | 912.00p | 917.00p | 186493 |
02/08/2021 | 913.00p | 918.44p | 906.00p | 914.00p | 187928 |
30/07/2021 | 907.00p | 907.54p | 899.00p | 906.00p | 116929 |
29/07/2021 | 903.00p | 909.00p | 902.00p | 908.00p | 70255 |
28/07/2021 | 900.00p | 906.00p | 897.97p | 901.00p | 161617 |
27/07/2021 | 892.00p | 899.00p | 888.00p | 899.00p | 144557 |
26/07/2021 | 891.00p | 898.00p | 891.00p | 894.00p | 114075 |
23/07/2021 | 895.00p | 897.00p | 891.00p | 893.00p | 50247 |
22/07/2021 | 887.00p | 896.22p | 885.00p | 885.00p | 84620 |
21/07/2021 | 886.00p | 890.46p | 877.56p | 886.00p | 89516 |
20/07/2021 | 874.00p | 880.00p | 870.00p | 872.00p | 132716 |
19/07/2021 | 880.00p | 883.00p | 868.00p | 868.00p | 162752 |
16/07/2021 | 890.00p | 894.60p | 886.00p | 886.00p | 148621 |
15/07/2021 | 894.00p | 898.64p | 889.00p | 889.00p | 49818 |
14/07/2021 | 896.00p | 899.82p | 894.00p | 899.00p | 114027 |
13/07/2021 | 896.00p | 903.00p | 896.00p | 902.00p | 134807 |
12/07/2021 | 891.00p | 899.42p | 889.00p | 898.00p | 130350 |
09/07/2021 | 889.00p | 894.00p | 886.61p | 892.00p | 105679 |
08/07/2021 | 887.00p | 891.23p | 880.00p | 883.00p | 127560 |
07/07/2021 | 892.00p | 895.32p | 887.00p | 894.00p | 86727 |
06/07/2021 | 893.00p | 894.00p | 884.55p | 885.00p | 158098 |
05/07/2021 | 888.00p | 897.00p | 883.50p | 897.00p | 84170 |
02/07/2021 | 886.00p | 892.00p | 884.01p | 888.00p | 98314 |
01/07/2021 | 876.00p | 892.00p | 876.00p | 880.00p | 127240 |
30/06/2021 | 882.00p | 887.00p | 871.00p | 871.00p | 214509 |
29/06/2021 | 888.00p | 890.91p | 883.00p | 883.00p | 155279 |
28/06/2021 | 886.00p | 891.00p | 885.00p | 885.00p | 111454 |
25/06/2021 | 888.00p | 892.00p | 884.45p | 890.00p | 111389 |
24/06/2021 | 895.00p | 899.00p | 881.00p | 887.00p | 189215 |
23/06/2021 | 896.00p | 898.00p | 888.00p | 894.00p | 148987 |
22/06/2021 | 891.00p | 896.49p | 890.00p | 893.00p | 91447 |
21/06/2021 | 875.00p | 891.00p | 872.00p | 887.00p | 247354 |
18/06/2021 | 898.00p | 910.00p | 875.00p | 892.00p | 330213 |
17/06/2021 | 907.00p | 911.00p | 887.00p | 890.00p | 183015 |
16/06/2021 | 921.00p | 924.00p | 907.00p | 907.00p | 141202 |
15/06/2021 | 922.00p | 930.00p | 914.00p | 914.00p | 148713 |
14/06/2021 | 923.00p | 929.00p | 917.02p | 919.00p | 129777 |
11/06/2021 | 916.00p | 921.00p | 910.50p | 918.00p | 179281 |
10/06/2021 | 917.00p | 919.00p | 909.00p | 909.00p | 120676 |
09/06/2021 | 915.00p | 920.00p | 912.00p | 912.00p | 62275 |
08/06/2021 | 921.00p | 924.00p | 917.00p | 917.00p | 87447 |
07/06/2021 | 916.00p | 925.00p | 916.00p | 920.00p | 92583 |
04/06/2021 | 914.00p | 920.00p | 914.00p | 918.00p | 81551 |
03/06/2021 | 921.00p | 923.00p | 913.48p | 915.00p | 65017 |
02/06/2021 | 924.00p | 927.00p | 917.00p | 917.00p | 83416 |
01/06/2021 | 913.00p | 924.00p | 906.00p | 919.00p | 68715 |
31/05/2021 | 904.00p | 914.00p | 904.00p | 911.00p | 80744 |
28/05/2021 | 904.00p | 914.00p | 904.00p | 911.00p | 80744 |
27/05/2021 | 902.00p | 912.00p | 901.00p | 908.00p | 606210 |
26/05/2021 | 888.00p | 906.00p | 885.22p | 903.00p | 200568 |
25/05/2021 | 896.00p | 898.31p | 884.00p | 884.00p | 113295 |
24/05/2021 | 895.00p | 902.00p | 893.00p | 894.00p | 73934 |
21/05/2021 | 895.00p | 905.00p | 895.00p | 897.00p | 111933 |
20/05/2021 | 899.00p | 906.00p | 892.00p | 895.00p | 124904 |
19/05/2021 | 891.00p | 905.80p | 888.00p | 898.00p | 170197 |
18/05/2021 | 912.00p | 914.99p | 903.50p | 904.00p | 96449 |
17/05/2021 | 905.00p | 908.40p | 899.00p | 902.00p | 117901 |
14/05/2021 | 906.00p | 908.49p | 902.00p | 905.00p | 97791 |
13/05/2021 | 892.00p | 894.00p | 882.75p | 897.00p | 123266 |
12/05/2021 | 907.00p | 910.43p | 897.00p | 904.00p | 247424 |
11/05/2021 | 902.00p | 903.33p | 888.00p | 897.00p | 188701 |
10/05/2021 | 911.00p | 916.00p | 904.64p | 915.00p | 175895 |
07/05/2021 | 903.00p | 912.00p | 898.00p | 910.00p | 149951 |
06/05/2021 | 894.00p | 903.35p | 894.00p | 898.00p | 131875 |
05/05/2021 | 896.00p | 902.00p | 891.00p | 894.00p | 162262 |
04/05/2021 | 904.00p | 905.22p | 885.00p | 888.00p | 299283 |
30/04/2021 | 890.00p | 900.00p | 885.00p | 900.00p | 286219 |
29/04/2021 | 892.00p | 896.00p | 887.00p | 889.00p | 126394 |
28/04/2021 | 894.00p | 895.00p | 890.00p | 892.00p | 139136 |
27/04/2021 | 887.00p | 894.60p | 884.00p | 889.00p | 213807 |
26/04/2021 | 881.00p | 895.00p | 875.00p | 895.00p | 256842 |
23/04/2021 | 877.00p | 884.00p | 870.00p | 878.00p | 166582 |
22/04/2021 | 884.00p | 893.12p | 875.00p | 886.00p | 172929 |
21/04/2021 | 881.00p | 889.00p | 873.53p | 881.00p | 169294 |
20/04/2021 | 881.00p | 891.19p | 872.00p | 875.00p | 157130 |
19/04/2021 | 894.00p | 896.00p | 886.00p | 892.00p | 192747 |
16/04/2021 | 890.00p | 896.00p | 887.92p | 891.00p | 150485 |
15/04/2021 | 880.00p | 890.00p | 878.00p | 887.00p | 175697 |
14/04/2021 | 878.00p | 880.00p | 871.00p | 880.00p | 120652 |
13/04/2021 | 876.00p | 881.56p | 869.00p | 878.00p | 196729 |
12/04/2021 | 876.00p | 880.00p | 866.00p | 875.00p | 275942 |
09/04/2021 | 879.00p | 881.65p | 869.00p | 876.00p | 192685 |
08/04/2021 | 873.00p | 882.39p | 864.00p | 875.00p | 431888 |
07/04/2021 | 861.00p | 875.00p | 861.00p | 875.00p | 230560 |
06/04/2021 | 854.00p | 864.00p | 853.00p | 860.00p | 341991 |
02/04/2021 | 854.00p | 858.00p | 851.00p | 851.00p | 195469 |
01/04/2021 | 854.00p | 858.00p | 851.00p | 851.00p | 195469 |
31/03/2021 | 836.00p | 856.00p | 834.00p | 854.00p | 161463 |
30/03/2021 | 836.00p | 848.00p | 836.00p | 848.00p | 178335 |
29/03/2021 | 834.00p | 842.00p | 832.00p | 840.00p | 334930 |
26/03/2021 | 840.00p | 846.00p | 832.00p | 836.00p | 177305 |
*Close Price adjusted for both dividends and splits