Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2023 | 1,010.00p | 1,021.70p | 1,005.00p | 1,005.00p | 12244 |
07/07/2023 | 990.00p | 1,020.00p | 990.00p | 998.00p | 8907 |
06/07/2023 | 1,010.00p | 1,015.00p | 990.00p | 998.00p | 7244 |
05/07/2023 | 1,020.00p | 1,025.00p | 1,000.00p | 1,020.00p | 5455 |
04/07/2023 | 990.00p | 1,035.00p | 977.00p | 1,030.00p | 6506 |
03/07/2023 | 976.00p | 990.00p | 975.84p | 990.00p | 6686 |
30/06/2023 | 970.00p | 980.28p | 960.00p | 960.00p | 4546 |
29/06/2023 | 960.00p | 980.00p | 960.00p | 960.00p | 4183 |
28/06/2023 | 988.00p | 988.00p | 950.00p | 952.00p | 9771 |
27/06/2023 | 998.00p | 1,005.00p | 980.00p | 990.00p | 32637 |
26/06/2023 | 1,020.00p | 1,020.00p | 990.00p | 996.00p | 39378 |
23/06/2023 | 1,020.00p | 1,029.62p | 990.00p | 990.00p | 24397 |
22/06/2023 | 996.00p | 1,000.00p | 982.64p | 992.00p | 32885 |
21/06/2023 | 970.00p | 1,000.20p | 970.00p | 990.00p | 29334 |
20/06/2023 | 940.00p | 978.00p | 938.32p | 970.00p | 60566 |
19/06/2023 | 938.00p | 956.23p | 935.00p | 940.00p | 34580 |
16/06/2023 | 940.00p | 943.68p | 928.56p | 932.00p | 27442 |
15/06/2023 | 930.00p | 939.00p | 923.50p | 926.00p | 30906 |
14/06/2023 | 932.00p | 936.75p | 922.00p | 922.00p | 42872 |
13/06/2023 | 924.00p | 933.76p | 924.00p | 924.00p | 29335 |
12/06/2023 | 858.00p | 934.48p | 856.00p | 920.00p | 129213 |
09/06/2023 | 816.00p | 838.00p | 816.00p | 820.00p | 3918 |
08/06/2023 | 830.00p | 848.20p | 816.00p | 822.00p | 12861 |
07/06/2023 | 830.00p | 846.56p | 830.00p | 834.00p | 1881 |
06/06/2023 | 840.00p | 846.80p | 830.00p | 832.00p | 18697 |
05/06/2023 | 838.00p | 849.41p | 832.00p | 838.00p | 11576 |
02/06/2023 | 838.00p | 839.90p | 830.00p | 830.00p | 9168 |
01/06/2023 | 830.00p | 830.90p | 830.00p | 830.00p | 1697 |
31/05/2023 | 838.00p | 840.00p | 832.00p | 832.00p | 7171 |
30/05/2023 | 840.00p | 841.62p | 830.00p | 830.00p | 12627 |
26/05/2023 | 856.00p | 857.82p | 838.00p | 838.00p | 3095 |
25/05/2023 | 838.00p | 849.00p | 838.00p | 838.00p | 970 |
24/05/2023 | 848.00p | 854.00p | 838.75p | 846.00p | 21097 |
23/05/2023 | 856.00p | 856.00p | 841.26p | 846.00p | 17780 |
22/05/2023 | 856.00p | 860.00p | 852.06p | 854.00p | 33775 |
19/05/2023 | 866.00p | 871.00p | 831.26p | 856.00p | 29682 |
18/05/2023 | 900.00p | 900.00p | 838.57p | 854.00p | 39708 |
17/05/2023 | 906.00p | 911.34p | 891.00p | 910.00p | 36279 |
16/05/2023 | 904.00p | 915.80p | 898.00p | 898.00p | 13236 |
15/05/2023 | 910.00p | 918.00p | 895.00p | 900.00p | 14908 |
12/05/2023 | 904.00p | 905.00p | 892.00p | 900.00p | 27150 |
11/05/2023 | 904.00p | 934.04p | 898.00p | 902.00p | 37038 |
10/05/2023 | 902.00p | 914.30p | 898.00p | 902.00p | 18411 |
09/05/2023 | 910.00p | 920.00p | 900.00p | 920.00p | 5983 |
05/05/2023 | 910.00p | 910.00p | 905.00p | 905.00p | 1923 |
04/05/2023 | 910.00p | 910.00p | 891.32p | 910.00p | 5924 |
03/05/2023 | 900.00p | 914.00p | 890.00p | 900.00p | 10478 |
02/05/2023 | 900.00p | 915.00p | 892.00p | 894.00p | 5952 |
28/04/2023 | 890.00p | 915.00p | 890.00p | 898.00p | 15952 |
27/04/2023 | 908.00p | 908.00p | 890.00p | 890.00p | 6200 |
26/04/2023 | 882.00p | 907.50p | 882.00p | 906.00p | 2876 |
25/04/2023 | 914.00p | 907.80p | 894.00p | 894.00p | 2982 |
24/04/2023 | 914.00p | 915.80p | 884.00p | 884.00p | 6517 |
21/04/2023 | 896.00p | 920.00p | 894.00p | 894.00p | 17767 |
20/04/2023 | 896.00p | 910.00p | 894.00p | 903.00p | 10942 |
19/04/2023 | 910.00p | 920.00p | 905.00p | 905.00p | 7619 |
18/04/2023 | 910.00p | 910.00p | 907.50p | 910.00p | 3725 |
17/04/2023 | 900.00p | 920.00p | 887.60p | 900.00p | 41026 |
14/04/2023 | 912.00p | 939.00p | 884.00p | 900.00p | 38194 |
13/04/2023 | 904.00p | 910.00p | 893.00p | 904.00p | 13896 |
12/04/2023 | 912.00p | 915.00p | 900.00p | 904.00p | 11378 |
11/04/2023 | 912.00p | 930.50p | 906.20p | 912.00p | 973 |
06/04/2023 | 910.00p | 920.00p | 896.20p | 908.00p | 8250 |
05/04/2023 | 910.00p | 910.00p | 882.00p | 910.00p | 12321 |
04/04/2023 | 920.00p | 923.00p | 900.00p | 908.00p | 17663 |
03/04/2023 | 905.00p | 919.64p | 885.00p | 906.00p | 5049 |
31/03/2023 | 905.00p | 920.00p | 895.00p | 905.00p | 37637 |
30/03/2023 | 900.00p | 907.93p | 885.00p | 905.00p | 28802 |
29/03/2023 | 875.00p | 900.00p | 850.00p | 900.00p | 12473 |
28/03/2023 | 900.00p | 900.00p | 880.00p | 890.00p | 4709 |
27/03/2023 | 885.00p | 910.00p | 874.00p | 900.00p | 12381 |
24/03/2023 | 895.00p | 903.80p | 880.00p | 880.00p | 7838 |
23/03/2023 | 900.00p | 910.00p | 880.00p | 910.00p | 20591 |
22/03/2023 | 895.00p | 900.00p | 887.50p | 887.50p | 275 |
21/03/2023 | 910.00p | 910.00p | 879.90p | 885.00p | 6653 |
20/03/2023 | 900.00p | 924.65p | 900.00p | 905.00p | 3048 |
17/03/2023 | 920.00p | 936.31p | 900.00p | 925.00p | 9621 |
16/03/2023 | 895.00p | 915.00p | 891.00p | 910.00p | 9348 |
15/03/2023 | 925.00p | 925.00p | 890.00p | 920.00p | 20199 |
14/03/2023 | 915.00p | 935.00p | 895.55p | 930.00p | 9542 |
13/03/2023 | 900.00p | 924.00p | 865.00p | 910.00p | 18997 |
10/03/2023 | 925.00p | 925.00p | 905.00p | 905.00p | 1357 |
09/03/2023 | 920.00p | 960.00p | 920.00p | 945.00p | 1889 |
08/03/2023 | 940.00p | 942.50p | 930.00p | 930.00p | 2007 |
07/03/2023 | 945.00p | 945.00p | 920.00p | 920.00p | 4321 |
06/03/2023 | 910.00p | 927.00p | 910.00p | 920.00p | 936 |
03/03/2023 | 900.00p | 944.55p | 900.00p | 900.00p | 7505 |
02/03/2023 | 945.00p | 945.00p | 905.00p | 905.00p | 1995 |
01/03/2023 | 945.00p | 945.00p | 911.00p | 922.50p | 716 |
28/02/2023 | 945.00p | 945.00p | 904.50p | 930.00p | 3504 |
27/02/2023 | 935.00p | 950.00p | 900.00p | 915.00p | 8535 |
24/02/2023 | 955.00p | 961.00p | 947.00p | 955.00p | 987 |
23/02/2023 | 960.00p | 975.00p | 930.00p | 930.00p | 9645 |
22/02/2023 | 945.00p | 960.00p | 931.05p | 945.00p | 4861 |
21/02/2023 | 945.00p | 961.00p | 936.00p | 945.00p | 3165 |
20/02/2023 | 925.00p | 965.00p | 910.30p | 920.00p | 2856 |
17/02/2023 | 920.00p | 930.00p | 911.00p | 920.00p | 8479 |
16/02/2023 | 945.00p | 952.40p | 900.00p | 920.00p | 12876 |
15/02/2023 | 935.00p | 959.50p | 928.75p | 950.00p | 5382 |
14/02/2023 | 970.00p | 970.00p | 925.00p | 935.00p | 4423 |
13/02/2023 | 950.00p | 972.50p | 930.00p | 930.00p | 1798 |
10/02/2023 | 940.00p | 970.00p | 930.00p | 970.00p | 19643 |
09/02/2023 | 955.00p | 972.12p | 954.65p | 970.00p | 3058 |
08/02/2023 | 950.00p | 970.00p | 935.00p | 955.00p | 7761 |
07/02/2023 | 930.00p | 958.80p | 925.00p | 935.00p | 13934 |
06/02/2023 | 950.00p | 950.00p | 936.60p | 940.00p | 6142 |
03/02/2023 | 920.00p | 943.00p | 919.20p | 920.00p | 7287 |
02/02/2023 | 915.00p | 933.00p | 920.00p | 920.00p | 63 |
01/02/2023 | 915.00p | 943.80p | 900.00p | 910.00p | 10974 |
31/01/2023 | 910.00p | 947.00p | 910.00p | 910.00p | 822 |
30/01/2023 | 930.00p | 930.00p | 901.20p | 930.00p | 728 |
27/01/2023 | 920.00p | 930.00p | 900.60p | 930.00p | 5345 |
26/01/2023 | 925.00p | 930.00p | 910.00p | 930.00p | 7038 |
25/01/2023 | 945.00p | 950.00p | 910.00p | 910.00p | 3197 |
24/01/2023 | 925.00p | 960.00p | 920.00p | 960.00p | 1338 |
23/01/2023 | 925.00p | 940.00p | 915.00p | 925.00p | 11402 |
20/01/2023 | 915.00p | 948.60p | 915.00p | 945.00p | 3660 |
19/01/2023 | 915.00p | 948.60p | 920.56p | 930.00p | 3862 |
18/01/2023 | 915.00p | 935.00p | 915.00p | 930.00p | 3691 |
17/01/2023 | 925.00p | 950.00p | 910.00p | 940.00p | 5174 |
16/01/2023 | 930.00p | 950.00p | 922.40p | 935.00p | 5436 |
13/01/2023 | 920.00p | 960.00p | 900.00p | 960.00p | 19664 |
12/01/2023 | 900.00p | 914.95p | 900.00p | 910.00p | 104181 |
11/01/2023 | 910.00p | 915.00p | 900.00p | 910.00p | 78291 |
10/01/2023 | 905.00p | 910.00p | 890.00p | 910.00p | 72190 |
09/01/2023 | 915.00p | 915.00p | 891.05p | 915.00p | 8403 |
06/01/2023 | 925.00p | 925.00p | 895.00p | 900.00p | 14662 |
05/01/2023 | 920.00p | 930.00p | 910.00p | 930.00p | 4349 |
04/01/2023 | 910.00p | 930.00p | 910.00p | 920.00p | 3180 |
03/01/2023 | 930.00p | 985.00p | 910.15p | 930.00p | 23355 |
30/12/2022 | 930.00p | 930.00p | 907.49p | 930.00p | 83 |
29/12/2022 | 900.00p | 910.00p | 895.00p | 895.00p | 5126 |
28/12/2022 | 890.00p | 930.00p | 882.00p | 930.00p | 2253 |
23/12/2022 | 900.00p | 900.00p | 881.00p | 890.00p | 1089 |
22/12/2022 | 900.00p | 900.00p | 885.00p | 890.00p | 2939 |
21/12/2022 | 890.00p | 895.00p | 885.00p | 895.00p | 10727 |
20/12/2022 | 880.00p | 890.00p | 875.10p | 890.00p | 929 |
19/12/2022 | 885.00p | 885.00p | 875.10p | 885.00p | 1001 |
16/12/2022 | 885.00p | 889.00p | 880.00p | 885.00p | 20086 |
15/12/2022 | 885.00p | 884.00p | 880.05p | 882.50p | 2563 |
14/12/2022 | 885.00p | 892.50p | 885.20p | 892.50p | 662 |
13/12/2022 | 885.00p | 894.25p | 880.00p | 882.50p | 69959 |
12/12/2022 | 890.00p | 890.00p | 885.00p | 885.00p | 27125 |
09/12/2022 | 885.00p | 895.00p | 880.00p | 895.00p | 39513 |
08/12/2022 | 890.00p | 890.00p | 880.00p | 885.00p | 31054 |
07/12/2022 | 895.00p | 905.00p | 885.00p | 885.00p | 11900 |
06/12/2022 | 895.00p | 899.00p | 885.00p | 885.00p | 55239 |
05/12/2022 | 895.00p | 900.00p | 890.00p | 890.00p | 27606 |
02/12/2022 | 890.00p | 897.80p | 890.00p | 890.00p | 98267 |
01/12/2022 | 900.00p | 900.00p | 880.00p | 880.00p | 33988 |
30/11/2022 | 890.00p | 900.00p | 889.45p | 895.00p | 79818 |
29/11/2022 | 895.00p | 900.00p | 894.20p | 895.00p | 29263 |
28/11/2022 | 885.00p | 889.85p | 882.50p | 882.50p | 5998 |
25/11/2022 | 890.00p | 891.00p | 885.00p | 890.00p | 10207 |
24/11/2022 | 885.00p | 893.58p | 875.75p | 885.00p | 14768 |
23/11/2022 | 880.00p | 890.00p | 871.00p | 885.00p | 25667 |
22/11/2022 | 895.00p | 895.00p | 870.00p | 895.00p | 65800 |
21/11/2022 | 885.00p | 894.80p | 879.80p | 885.00p | 10448 |
18/11/2022 | 895.00p | 897.55p | 890.00p | 892.50p | 2255 |
17/11/2022 | 880.00p | 887.50p | 880.00p | 880.00p | 222 |
16/11/2022 | 895.00p | 895.00p | 885.00p | 895.00p | 5632 |
15/11/2022 | 900.00p | 899.50p | 887.00p | 895.00p | 3651 |
14/11/2022 | 900.00p | 900.00p | 895.00p | 900.00p | 103157 |
11/11/2022 | 900.00p | 900.00p | 896.00p | 900.00p | 46066 |
10/11/2022 | 890.00p | 900.00p | 885.90p | 900.00p | 44359 |
09/11/2022 | 890.00p | 890.00p | 875.00p | 875.00p | 102294 |
08/11/2022 | 885.00p | 895.00p | 870.00p | 885.00p | 97964 |
07/11/2022 | 870.00p | 884.10p | 870.00p | 870.00p | 3719 |
04/11/2022 | 885.00p | 890.00p | 881.25p | 885.00p | 146630 |
03/11/2022 | 880.00p | 888.93p | 880.00p | 885.00p | 108521 |
02/11/2022 | 890.00p | 899.25p | 889.90p | 890.00p | 29358 |
01/11/2022 | 885.00p | 895.00p | 880.00p | 885.00p | 171533 |
31/10/2022 | 875.00p | 889.25p | 870.00p | 875.00p | 23454 |
28/10/2022 | 880.00p | 893.25p | 875.20p | 880.00p | 1143 |
27/10/2022 | 875.00p | 888.50p | 870.00p | 872.50p | 1127 |
26/10/2022 | 865.00p | 880.00p | 860.00p | 875.00p | 52806 |
25/10/2022 | 875.00p | 884.70p | 872.50p | 872.50p | 1893 |
24/10/2022 | 895.00p | 900.00p | 865.00p | 865.00p | 102355 |
21/10/2022 | 900.00p | 905.00p | 880.75p | 890.00p | 185660 |
20/10/2022 | 905.00p | 910.00p | 899.21p | 910.00p | 15289 |
19/10/2022 | 910.00p | 919.25p | 898.95p | 905.00p | 8645 |
18/10/2022 | 885.00p | 900.00p | 885.00p | 885.00p | 4187 |
17/10/2022 | 880.00p | 886.22p | 876.31p | 880.00p | 1089 |
14/10/2022 | 890.00p | 895.00p | 890.00p | 895.00p | 17374 |
13/10/2022 | 900.00p | 900.00p | 881.00p | 890.00p | 51083 |
12/10/2022 | 880.00p | 900.00p | 878.95p | 880.00p | 67707 |
11/10/2022 | 880.00p | 880.00p | 870.00p | 870.00p | 12399 |
10/10/2022 | 880.00p | 880.00p | 865.00p | 865.00p | 10120 |
07/10/2022 | 860.00p | 885.00p | 858.00p | 860.00p | 15171 |
06/10/2022 | 855.00p | 865.00p | 855.00p | 860.00p | 56972 |
05/10/2022 | 855.00p | 864.25p | 852.60p | 855.00p | 2498 |
04/10/2022 | 850.00p | 868.50p | 845.00p | 850.00p | 33246 |
03/10/2022 | 830.00p | 845.00p | 819.90p | 840.00p | 6038 |
30/09/2022 | 815.00p | 835.00p | 810.00p | 830.00p | 12948 |
29/09/2022 | 820.00p | 825.35p | 815.00p | 825.00p | 118435 |
28/09/2022 | 825.00p | 829.70p | 795.00p | 820.00p | 50128 |
27/09/2022 | 830.00p | 830.00p | 829.40p | 830.00p | 231 |
26/09/2022 | 835.00p | 840.00p | 820.75p | 830.00p | 6201 |
23/09/2022 | 840.00p | 853.50p | 835.00p | 840.00p | 1562 |
22/09/2022 | 845.00p | 860.00p | 840.00p | 840.00p | 6311 |
*Close Price adjusted for both dividends and splits