Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 879.00p | 882.45p | 858.31p | 862.00p | 243921 |
15/12/2021 | 885.00p | 885.00p | 866.00p | 867.00p | 133363 |
14/12/2021 | 890.00p | 897.00p | 875.95p | 884.00p | 152204 |
13/12/2021 | 908.00p | 908.00p | 888.00p | 894.00p | 91429 |
10/12/2021 | 910.00p | 913.00p | 900.00p | 900.00p | 116381 |
09/12/2021 | 917.00p | 920.48p | 897.24p | 914.00p | 149343 |
08/12/2021 | 899.00p | 911.00p | 897.53p | 907.00p | 108139 |
07/12/2021 | 880.00p | 900.00p | 880.00p | 897.00p | 219407 |
06/12/2021 | 896.00p | 896.00p | 874.00p | 886.00p | 159099 |
03/12/2021 | 921.00p | 921.00p | 888.00p | 890.00p | 191767 |
02/12/2021 | 914.00p | 914.00p | 892.00p | 903.00p | 246540 |
01/12/2021 | 912.00p | 912.00p | 891.00p | 904.00p | 175351 |
30/11/2021 | 894.00p | 902.00p | 886.00p | 895.00p | 150400 |
29/11/2021 | 910.00p | 919.54p | 896.00p | 903.00p | 145474 |
26/11/2021 | 906.00p | 917.00p | 894.15p | 898.00p | 262086 |
25/11/2021 | 914.00p | 926.00p | 910.00p | 924.00p | 175742 |
24/11/2021 | 908.00p | 927.00p | 899.25p | 911.00p | 112875 |
23/11/2021 | 916.00p | 918.00p | 903.61p | 908.00p | 197613 |
22/11/2021 | 927.00p | 932.00p | 909.00p | 920.00p | 208954 |
19/11/2021 | 929.00p | 933.00p | 912.00p | 917.00p | 581811 |
18/11/2021 | 938.00p | 947.00p | 911.00p | 920.00p | 207328 |
17/11/2021 | 950.00p | 951.00p | 930.40p | 932.00p | 143314 |
16/11/2021 | 948.00p | 954.00p | 942.00p | 947.00p | 167602 |
15/11/2021 | 949.00p | 950.00p | 940.65p | 948.00p | 401089 |
12/11/2021 | 934.00p | 942.00p | 930.00p | 942.00p | 160277 |
11/11/2021 | 929.00p | 931.90p | 916.00p | 929.00p | 150393 |
10/11/2021 | 922.00p | 927.00p | 913.13p | 926.00p | 178886 |
09/11/2021 | 928.00p | 928.00p | 899.61p | 916.00p | 170253 |
08/11/2021 | 926.00p | 930.00p | 911.80p | 919.00p | 269224 |
05/11/2021 | 929.00p | 929.00p | 915.00p | 915.00p | 161132 |
04/11/2021 | 914.00p | 924.00p | 909.21p | 920.00p | 160736 |
03/11/2021 | 915.00p | 917.00p | 903.50p | 914.00p | 136956 |
02/11/2021 | 915.00p | 917.00p | 905.00p | 905.00p | 171697 |
01/11/2021 | 915.00p | 915.00p | 898.24p | 913.00p | 244628 |
29/10/2021 | 926.00p | 928.00p | 892.21p | 898.00p | 221714 |
28/10/2021 | 920.00p | 926.00p | 905.00p | 914.00p | 114600 |
27/10/2021 | 926.00p | 930.22p | 912.99p | 915.00p | 204080 |
26/10/2021 | 936.00p | 940.00p | 923.00p | 930.00p | 181986 |
25/10/2021 | 924.00p | 949.00p | 920.00p | 923.00p | 320979 |
22/10/2021 | 938.00p | 947.00p | 934.00p | 937.00p | 190139 |
21/10/2021 | 931.00p | 938.00p | 920.00p | 932.00p | 218552 |
20/10/2021 | 942.00p | 946.00p | 924.64p | 934.00p | 295416 |
19/10/2021 | 920.00p | 940.00p | 911.00p | 937.00p | 301481 |
18/10/2021 | 910.00p | 920.00p | 905.10p | 920.00p | 246874 |
15/10/2021 | 904.00p | 910.00p | 894.66p | 907.00p | 206883 |
14/10/2021 | 889.00p | 899.00p | 880.00p | 896.00p | 292142 |
13/10/2021 | 875.00p | 888.04p | 874.05p | 886.00p | 146192 |
12/10/2021 | 873.00p | 875.00p | 854.20p | 867.00p | 150961 |
11/10/2021 | 862.00p | 879.00p | 862.00p | 877.00p | 144950 |
08/10/2021 | 870.00p | 870.00p | 860.00p | 866.00p | 106356 |
07/10/2021 | 854.00p | 867.00p | 852.00p | 865.00p | 173915 |
06/10/2021 | 858.00p | 868.00p | 834.30p | 843.00p | 372472 |
05/10/2021 | 861.00p | 869.00p | 851.21p | 862.00p | 230522 |
04/10/2021 | 858.00p | 866.62p | 843.62p | 853.00p | 165903 |
01/10/2021 | 867.00p | 868.00p | 846.00p | 857.00p | 162664 |
30/09/2021 | 865.00p | 875.00p | 850.00p | 874.00p | 147378 |
29/09/2021 | 846.00p | 865.92p | 843.00p | 865.00p | 185157 |
28/09/2021 | 862.00p | 868.04p | 847.00p | 847.00p | 147752 |
27/09/2021 | 861.00p | 868.00p | 856.00p | 862.00p | 160422 |
24/09/2021 | 870.00p | 874.00p | 860.00p | 860.00p | 121205 |
23/09/2021 | 867.00p | 872.00p | 859.00p | 869.00p | 149789 |
22/09/2021 | 857.00p | 870.00p | 854.67p | 865.00p | 622590 |
21/09/2021 | 850.00p | 853.00p | 816.00p | 853.00p | 235621 |
20/09/2021 | 858.00p | 858.00p | 829.61p | 842.00p | 258430 |
17/09/2021 | 852.00p | 880.00p | 841.00p | 880.00p | 302522 |
16/09/2021 | 834.00p | 855.38p | 834.00p | 843.00p | 96065 |
15/09/2021 | 849.00p | 857.00p | 834.00p | 846.00p | 127670 |
14/09/2021 | 844.00p | 854.32p | 834.00p | 848.00p | 157016 |
13/09/2021 | 855.00p | 861.55p | 845.00p | 845.00p | 174844 |
10/09/2021 | 860.00p | 870.00p | 850.00p | 852.00p | 117960 |
09/09/2021 | 844.00p | 855.85p | 842.80p | 844.00p | 227587 |
08/09/2021 | 866.00p | 874.44p | 843.00p | 851.00p | 262451 |
07/09/2021 | 859.00p | 878.00p | 859.00p | 867.00p | 236768 |
06/09/2021 | 854.00p | 869.00p | 852.00p | 852.00p | 242250 |
03/09/2021 | 853.00p | 859.00p | 842.00p | 848.00p | 127340 |
02/09/2021 | 858.00p | 858.00p | 844.00p | 847.00p | 106910 |
01/09/2021 | 840.00p | 856.00p | 840.00p | 856.00p | 170490 |
31/08/2021 | 834.00p | 848.00p | 828.50p | 842.00p | 240674 |
27/08/2021 | 823.00p | 834.00p | 818.00p | 834.00p | 125925 |
26/08/2021 | 817.00p | 826.00p | 805.00p | 824.00p | 116734 |
25/08/2021 | 822.00p | 826.00p | 800.00p | 823.00p | 204620 |
24/08/2021 | 806.00p | 820.00p | 798.00p | 810.00p | 352913 |
23/08/2021 | 815.00p | 816.00p | 794.23p | 802.00p | 228598 |
20/08/2021 | 783.00p | 801.00p | 775.00p | 801.00p | 248863 |
19/08/2021 | 795.00p | 815.00p | 787.00p | 792.00p | 181461 |
18/08/2021 | 815.00p | 822.00p | 805.00p | 809.00p | 224613 |
17/08/2021 | 790.00p | 819.00p | 783.51p | 814.00p | 277839 |
16/08/2021 | 811.00p | 823.00p | 810.00p | 819.00p | 102538 |
13/08/2021 | 821.00p | 833.00p | 816.00p | 824.50p | 121241 |
12/08/2021 | 820.00p | 833.00p | 817.00p | 829.00p | 198091 |
11/08/2021 | 816.00p | 830.00p | 813.00p | 825.00p | 191689 |
10/08/2021 | 829.00p | 830.00p | 810.00p | 820.00p | 208812 |
09/08/2021 | 809.00p | 822.00p | 808.00p | 820.00p | 140940 |
06/08/2021 | 826.00p | 830.00p | 803.00p | 811.00p | 121873 |
05/08/2021 | 811.00p | 820.00p | 806.03p | 819.00p | 157287 |
04/08/2021 | 817.00p | 820.00p | 799.00p | 819.00p | 231884 |
03/08/2021 | 808.00p | 825.00p | 801.00p | 812.00p | 190335 |
02/08/2021 | 799.00p | 824.00p | 799.00p | 818.00p | 149091 |
30/07/2021 | 824.00p | 824.00p | 799.00p | 802.00p | 116071 |
29/07/2021 | 800.00p | 828.00p | 791.00p | 826.00p | 314500 |
28/07/2021 | 758.00p | 797.00p | 757.00p | 792.00p | 265114 |
27/07/2021 | 814.00p | 814.00p | 750.62p | 762.00p | 444296 |
26/07/2021 | 836.00p | 836.00p | 775.00p | 808.00p | 568632 |
23/07/2021 | 834.00p | 845.00p | 821.00p | 840.00p | 121388 |
22/07/2021 | 843.00p | 845.00p | 829.00p | 843.00p | 195983 |
21/07/2021 | 841.00p | 845.00p | 823.00p | 844.00p | 132051 |
20/07/2021 | 839.00p | 844.00p | 813.00p | 839.00p | 115711 |
19/07/2021 | 847.00p | 847.00p | 811.00p | 828.00p | 141876 |
16/07/2021 | 838.00p | 850.00p | 818.00p | 840.00p | 173244 |
15/07/2021 | 837.00p | 853.00p | 817.00p | 829.00p | 143107 |
14/07/2021 | 846.00p | 855.00p | 834.00p | 841.00p | 222657 |
13/07/2021 | 848.00p | 852.00p | 834.00p | 850.00p | 173011 |
12/07/2021 | 846.00p | 850.00p | 838.00p | 843.00p | 150290 |
09/07/2021 | 824.00p | 839.00p | 813.00p | 838.00p | 84334 |
08/07/2021 | 831.00p | 839.00p | 805.00p | 815.00p | 144933 |
07/07/2021 | 848.00p | 849.00p | 831.00p | 841.00p | 141324 |
06/07/2021 | 848.00p | 854.00p | 830.00p | 830.00p | 125072 |
05/07/2021 | 860.00p | 865.00p | 832.22p | 848.00p | 184230 |
02/07/2021 | 860.00p | 869.00p | 847.00p | 854.00p | 513585 |
01/07/2021 | 857.00p | 864.00p | 846.00p | 860.00p | 128103 |
30/06/2021 | 855.00p | 858.00p | 841.00p | 850.00p | 136723 |
29/06/2021 | 831.00p | 854.00p | 831.00p | 850.00p | 172561 |
28/06/2021 | 840.00p | 850.00p | 834.00p | 849.00p | 245963 |
25/06/2021 | 820.00p | 835.00p | 807.00p | 833.00p | 353726 |
24/06/2021 | 815.00p | 828.00p | 801.00p | 819.00p | 222073 |
23/06/2021 | 799.00p | 824.28p | 792.00p | 820.00p | 171298 |
22/06/2021 | 793.00p | 799.00p | 783.00p | 799.00p | 196877 |
21/06/2021 | 773.00p | 785.00p | 761.24p | 783.00p | 241346 |
18/06/2021 | 790.00p | 790.00p | 766.00p | 790.00p | 222550 |
17/06/2021 | 768.00p | 789.00p | 765.15p | 778.00p | 161743 |
16/06/2021 | 772.00p | 785.00p | 764.00p | 773.00p | 147776 |
15/06/2021 | 786.00p | 800.00p | 764.00p | 772.00p | 174004 |
14/06/2021 | 798.00p | 803.00p | 785.00p | 786.00p | 196492 |
11/06/2021 | 794.00p | 804.00p | 785.99p | 794.00p | 228910 |
10/06/2021 | 800.00p | 806.00p | 794.00p | 804.00p | 127671 |
09/06/2021 | 800.00p | 805.00p | 790.00p | 802.00p | 114718 |
08/06/2021 | 803.00p | 804.00p | 795.00p | 800.00p | 123481 |
07/06/2021 | 798.00p | 804.00p | 793.00p | 795.00p | 164417 |
04/06/2021 | 804.00p | 804.00p | 788.76p | 799.00p | 89189 |
03/06/2021 | 804.00p | 808.00p | 783.00p | 800.00p | 195361 |
02/06/2021 | 787.00p | 804.00p | 787.00p | 798.50p | 140654 |
01/06/2021 | 794.00p | 803.80p | 775.00p | 796.00p | 185945 |
28/05/2021 | 787.00p | 792.11p | 769.97p | 790.00p | 174528 |
27/05/2021 | 779.00p | 786.00p | 767.00p | 785.00p | 126082 |
26/05/2021 | 776.00p | 777.00p | 761.00p | 775.00p | 113419 |
25/05/2021 | 761.00p | 780.00p | 761.00p | 778.00p | 155148 |
24/05/2021 | 766.00p | 766.10p | 757.00p | 764.00p | 121935 |
21/05/2021 | 763.00p | 767.52p | 751.63p | 764.00p | 94499 |
20/05/2021 | 765.00p | 768.00p | 749.00p | 758.00p | 85672 |
19/05/2021 | 765.00p | 778.00p | 748.85p | 752.00p | 142474 |
18/05/2021 | 772.00p | 782.00p | 758.00p | 758.00p | 176166 |
17/05/2021 | 766.00p | 772.00p | 753.28p | 759.50p | 135145 |
14/05/2021 | 763.00p | 766.00p | 751.00p | 766.00p | 120319 |
13/05/2021 | 746.00p | 749.00p | 729.55p | 763.00p | 259651 |
12/05/2021 | 748.00p | 759.29p | 748.00p | 751.00p | 186382 |
11/05/2021 | 775.00p | 775.00p | 716.79p | 750.00p | 577448 |
10/05/2021 | 806.00p | 806.00p | 775.74p | 776.00p | 298268 |
07/05/2021 | 798.00p | 806.00p | 794.00p | 806.00p | 157320 |
06/05/2021 | 806.00p | 806.00p | 793.00p | 802.00p | 223243 |
05/05/2021 | 806.00p | 810.00p | 791.82p | 800.00p | 246944 |
04/05/2021 | 815.00p | 815.00p | 798.00p | 798.00p | 284836 |
30/04/2021 | 810.00p | 816.00p | 801.81p | 815.00p | 227264 |
29/04/2021 | 804.00p | 818.17p | 803.00p | 813.00p | 315944 |
28/04/2021 | 810.00p | 815.00p | 801.00p | 813.00p | 317015 |
27/04/2021 | 800.00p | 814.00p | 791.12p | 813.00p | 294177 |
26/04/2021 | 790.00p | 799.00p | 781.00p | 796.00p | 197986 |
23/04/2021 | 794.00p | 795.00p | 781.00p | 786.00p | 261095 |
22/04/2021 | 784.00p | 794.00p | 771.00p | 794.00p | 127712 |
21/04/2021 | 778.00p | 785.50p | 760.00p | 783.00p | 273429 |
20/04/2021 | 792.00p | 792.84p | 755.91p | 774.00p | 245883 |
19/04/2021 | 809.00p | 809.00p | 779.00p | 779.00p | 324420 |
16/04/2021 | 794.00p | 807.00p | 794.00p | 807.00p | 441330 |
15/04/2021 | 793.00p | 805.00p | 787.87p | 794.00p | 547493 |
14/04/2021 | 796.00p | 804.00p | 793.30p | 804.00p | 252383 |
13/04/2021 | 798.00p | 800.00p | 787.21p | 799.00p | 274639 |
12/04/2021 | 796.00p | 806.00p | 792.00p | 800.00p | 332064 |
09/04/2021 | 796.00p | 805.00p | 784.92p | 802.00p | 344263 |
08/04/2021 | 804.00p | 807.00p | 794.00p | 806.00p | 399429 |
07/04/2021 | 770.00p | 800.00p | 770.00p | 798.00p | 418424 |
06/04/2021 | 752.00p | 780.00p | 752.00p | 780.00p | 497502 |
01/04/2021 | 738.00p | 766.00p | 732.04p | 762.00p | 224154 |
31/03/2021 | 728.00p | 740.00p | 706.00p | 732.00p | 234055 |
30/03/2021 | 744.00p | 760.00p | 720.00p | 732.00p | 263142 |
29/03/2021 | 730.00p | 744.00p | 730.00p | 744.00p | 205108 |
26/03/2021 | 738.00p | 744.00p | 721.10p | 738.00p | 149883 |
25/03/2021 | 750.00p | 756.00p | 710.00p | 728.00p | 340757 |
24/03/2021 | 762.00p | 762.00p | 744.00p | 758.00p | 171552 |
23/03/2021 | 756.00p | 778.00p | 756.00p | 760.00p | 124241 |
22/03/2021 | 776.00p | 780.00p | 761.38p | 768.00p | 354113 |
19/03/2021 | 772.00p | 784.00p | 736.00p | 784.00p | 588916 |
18/03/2021 | 810.00p | 816.00p | 776.00p | 792.00p | 267615 |
17/03/2021 | 796.00p | 816.00p | 784.00p | 794.00p | 300563 |
16/03/2021 | 784.00p | 818.00p | 784.00p | 814.00p | 178064 |
15/03/2021 | 800.00p | 810.00p | 783.07p | 795.00p | 263296 |
12/03/2021 | 806.00p | 818.00p | 774.75p | 792.00p | 323626 |
11/03/2021 | 790.00p | 818.00p | 784.00p | 814.00p | 621941 |
10/03/2021 | 748.00p | 790.00p | 742.24p | 786.00p | 463856 |
09/03/2021 | 680.00p | 758.00p | 654.00p | 754.00p | 758856 |
08/03/2021 | 702.00p | 710.13p | 633.53p | 678.00p | 2025399 |
05/03/2021 | 780.00p | 780.00p | 690.00p | 700.00p | 1122538 |
*Close Price adjusted for both dividends and splits