Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 694.00p | 704.00p | 690.25p | 702.00p | 10680 |
15/12/2021 | 676.00p | 716.44p | 676.00p | 706.00p | 14053 |
14/12/2021 | 692.00p | 692.86p | 670.00p | 670.00p | 1080 |
13/12/2021 | 690.00p | 694.67p | 683.80p | 690.00p | 2338 |
10/12/2021 | 720.00p | 720.00p | 694.60p | 720.00p | 3258 |
09/12/2021 | 694.00p | 696.00p | 694.00p | 694.00p | 265 |
08/12/2021 | 692.00p | 700.00p | 690.00p | 700.00p | 11156 |
07/12/2021 | 690.00p | 704.00p | 690.00p | 695.00p | 10321 |
06/12/2021 | 670.00p | 704.00p | 670.00p | 704.00p | 5907 |
03/12/2021 | 670.00p | 718.00p | 670.00p | 690.00p | 8813 |
02/12/2021 | 692.00p | 713.04p | 695.00p | 695.00p | 871 |
01/12/2021 | 692.00p | 720.00p | 690.00p | 720.00p | 20798 |
30/11/2021 | 692.00p | 692.00p | 690.00p | 690.00p | 12772 |
29/11/2021 | 684.00p | 700.00p | 678.00p | 700.00p | 3871 |
26/11/2021 | 682.00p | 718.23p | 677.06p | 690.00p | 12822 |
25/11/2021 | 710.00p | 710.00p | 680.00p | 700.00p | 6811 |
24/11/2021 | 667.00p | 708.00p | 650.00p | 700.00p | 80160 |
23/11/2021 | 677.00p | 686.00p | 668.42p | 674.00p | 12414 |
22/11/2021 | 665.00p | 675.00p | 640.00p | 664.00p | 12238 |
19/11/2021 | 665.00p | 690.00p | 645.00p | 656.00p | 23518 |
18/11/2021 | 640.00p | 688.00p | 640.00p | 640.00p | 17390 |
17/11/2021 | 667.00p | 688.00p | 640.00p | 640.00p | 201342 |
16/11/2021 | 680.00p | 688.00p | 653.50p | 688.00p | 77095 |
15/11/2021 | 650.00p | 680.00p | 643.50p | 680.00p | 15021 |
12/11/2021 | 654.00p | 680.00p | 632.00p | 680.00p | 301257 |
11/11/2021 | 652.00p | 672.00p | 650.00p | 672.00p | 495137 |
10/11/2021 | 658.00p | 680.00p | 632.00p | 680.00p | 3155 |
09/11/2021 | 650.00p | 678.00p | 633.08p | 649.00p | 2101 |
08/11/2021 | 670.00p | 695.20p | 648.00p | 648.00p | 7241 |
05/11/2021 | 670.00p | 698.00p | 650.00p | 650.00p | 7226 |
04/11/2021 | 672.00p | 688.00p | 650.00p | 670.00p | 7104 |
03/11/2021 | 700.00p | 700.00p | 662.00p | 670.00p | 26801 |
02/11/2021 | 690.00p | 700.00p | 671.80p | 694.00p | 2797 |
01/11/2021 | 688.00p | 692.96p | 652.00p | 676.00p | 14201 |
29/10/2021 | 668.00p | 690.00p | 650.00p | 690.00p | 66035 |
28/10/2021 | 684.00p | 690.00p | 653.80p | 690.00p | 13111 |
27/10/2021 | 666.00p | 679.00p | 650.00p | 666.00p | 20632 |
26/10/2021 | 650.00p | 690.00p | 648.00p | 666.00p | 12584 |
25/10/2021 | 660.00p | 690.00p | 660.00p | 675.00p | 3925 |
22/10/2021 | 656.00p | 682.24p | 652.00p | 675.00p | 5598 |
21/10/2021 | 666.00p | 678.08p | 662.80p | 666.00p | 2886 |
20/10/2021 | 648.00p | 680.00p | 646.50p | 680.00p | 17601 |
19/10/2021 | 652.00p | 678.00p | 638.00p | 654.00p | 434419 |
18/10/2021 | 680.00p | 680.00p | 643.50p | 680.00p | 5368 |
15/10/2021 | 652.00p | 678.00p | 643.50p | 654.00p | 8765 |
14/10/2021 | 650.00p | 661.50p | 644.66p | 654.00p | 10332 |
13/10/2021 | 664.00p | 680.24p | 654.00p | 669.00p | 8593 |
12/10/2021 | 646.00p | 656.16p | 646.00p | 654.00p | 11550 |
11/10/2021 | 692.00p | 692.00p | 646.00p | 654.00p | 10549 |
08/10/2021 | 648.00p | 694.00p | 648.00p | 694.00p | 2762 |
07/10/2021 | 650.00p | 686.00p | 638.00p | 666.00p | 11705 |
06/10/2021 | 660.00p | 684.00p | 644.41p | 676.00p | 14157 |
05/10/2021 | 616.00p | 654.00p | 616.00p | 654.00p | 4786 |
04/10/2021 | 680.00p | 680.00p | 614.00p | 614.00p | 18430 |
01/10/2021 | 708.00p | 708.00p | 656.00p | 674.00p | 497275 |
30/09/2021 | 692.00p | 708.32p | 674.00p | 692.00p | 234498 |
29/09/2021 | 670.00p | 693.84p | 670.00p | 670.00p | 173850 |
28/09/2021 | 676.00p | 700.00p | 675.99p | 684.00p | 4809 |
27/09/2021 | 690.00p | 740.00p | 672.00p | 690.00p | 17826 |
24/09/2021 | 660.00p | 690.00p | 632.00p | 690.00p | 13240 |
23/09/2021 | 640.00p | 679.76p | 632.00p | 678.00p | 69044 |
22/09/2021 | 646.00p | 680.00p | 646.00p | 646.00p | 1352 |
21/09/2021 | 660.00p | 670.00p | 634.30p | 670.00p | 9932 |
20/09/2021 | 650.00p | 680.00p | 630.00p | 630.00p | 4933 |
17/09/2021 | 676.00p | 680.00p | 640.00p | 660.00p | 17854 |
16/09/2021 | 654.00p | 690.00p | 632.00p | 670.00p | 6784 |
15/09/2021 | 648.00p | 650.00p | 633.50p | 650.00p | 6178 |
14/09/2021 | 632.00p | 650.00p | 618.00p | 641.00p | 50645 |
13/09/2021 | 602.00p | 650.00p | 602.00p | 620.00p | 114480 |
10/09/2021 | 622.00p | 630.00p | 616.00p | 616.00p | 536880 |
09/09/2021 | 624.00p | 632.00p | 602.00p | 628.00p | 26686 |
08/09/2021 | 606.00p | 625.00p | 606.00p | 620.00p | 19385 |
07/09/2021 | 600.00p | 621.05p | 600.00p | 602.00p | 11408 |
06/09/2021 | 618.00p | 628.00p | 588.00p | 616.00p | 78278 |
03/09/2021 | 620.00p | 640.00p | 586.00p | 586.00p | 86426 |
02/09/2021 | 638.00p | 660.00p | 627.00p | 640.00p | 4205 |
01/09/2021 | 660.00p | 660.00p | 630.00p | 630.00p | 26775 |
31/08/2021 | 656.00p | 660.00p | 644.00p | 660.00p | 33530 |
27/08/2021 | 656.00p | 658.00p | 620.00p | 644.00p | 1436 |
26/08/2021 | 638.00p | 638.00p | 620.00p | 628.00p | 3094 |
25/08/2021 | 620.00p | 654.00p | 620.00p | 620.00p | 22519 |
24/08/2021 | 618.00p | 658.00p | 618.00p | 618.00p | 2360 |
23/08/2021 | 640.00p | 650.00p | 618.00p | 642.00p | 11628 |
20/08/2021 | 640.00p | 650.00p | 640.00p | 640.00p | 4773 |
19/08/2021 | 640.00p | 653.50p | 640.00p | 640.00p | 2339 |
18/08/2021 | 644.00p | 660.00p | 644.00p | 644.00p | 10098 |
17/08/2021 | 640.00p | 668.50p | 640.00p | 652.00p | 23106 |
16/08/2021 | 640.00p | 688.00p | 640.00p | 676.00p | 12868 |
13/08/2021 | 690.00p | 688.00p | 646.00p | 669.00p | 11120 |
12/08/2021 | 690.00p | 690.00p | 650.20p | 690.00p | 2169 |
11/08/2021 | 690.00p | 690.00p | 646.00p | 690.00p | 15723 |
10/08/2021 | 668.00p | 690.00p | 646.00p | 646.00p | 91270 |
09/08/2021 | 650.00p | 670.00p | 636.00p | 642.00p | 8029 |
06/08/2021 | 650.00p | 667.51p | 624.00p | 630.00p | 18740 |
05/08/2021 | 646.00p | 664.00p | 620.00p | 640.00p | 7693 |
04/08/2021 | 630.00p | 646.00p | 622.00p | 641.00p | 7717 |
03/08/2021 | 618.00p | 644.00p | 616.00p | 624.00p | 9500 |
02/08/2021 | 620.00p | 640.00p | 580.00p | 616.00p | 22397 |
30/07/2021 | 580.00p | 620.00p | 580.00p | 620.00p | 2413 |
29/07/2021 | 600.00p | 620.00p | 582.00p | 620.00p | 9897 |
28/07/2021 | 604.00p | 606.00p | 589.44p | 602.00p | 12703 |
27/07/2021 | 610.00p | 616.00p | 572.00p | 604.00p | 3126 |
26/07/2021 | 564.00p | 610.00p | 564.00p | 600.00p | 10707 |
23/07/2021 | 602.00p | 610.00p | 582.00p | 600.00p | 17244 |
22/07/2021 | 610.00p | 610.00p | 586.00p | 586.00p | 3904 |
21/07/2021 | 584.00p | 609.90p | 584.00p | 590.00p | 8925 |
20/07/2021 | 608.00p | 616.00p | 596.28p | 600.00p | 33576 |
19/07/2021 | 588.00p | 618.00p | 575.00p | 586.00p | 225386 |
16/07/2021 | 600.00p | 619.75p | 560.00p | 613.00p | 20128 |
15/07/2021 | 596.00p | 596.00p | 579.76p | 594.00p | 5662 |
14/07/2021 | 592.00p | 596.00p | 582.00p | 594.00p | 8387 |
13/07/2021 | 598.00p | 603.14p | 582.00p | 582.00p | 31652 |
12/07/2021 | 588.00p | 600.00p | 576.00p | 591.00p | 18338 |
09/07/2021 | 576.00p | 587.20p | 576.00p | 582.00p | 6966 |
08/07/2021 | 582.00p | 588.00p | 580.00p | 584.00p | 2063 |
07/07/2021 | 584.00p | 588.00p | 576.00p | 582.00p | 9027 |
06/07/2021 | 588.00p | 588.00p | 584.00p | 584.00p | 8344 |
05/07/2021 | 600.00p | 600.00p | 566.00p | 586.00p | 91573 |
02/07/2021 | 590.00p | 590.00p | 561.00p | 590.00p | 11495 |
01/07/2021 | 578.00p | 585.36p | 561.00p | 569.00p | 20073 |
30/06/2021 | 584.00p | 584.00p | 553.60p | 584.00p | 358084 |
29/06/2021 | 588.00p | 588.00p | 550.00p | 588.00p | 16911 |
28/06/2021 | 584.00p | 588.00p | 552.00p | 552.00p | 62760 |
25/06/2021 | 562.00p | 588.00p | 550.34p | 568.00p | 6075 |
24/06/2021 | 566.00p | 577.00p | 558.31p | 575.00p | 9337 |
23/06/2021 | 550.00p | 584.00p | 550.00p | 580.00p | 8171 |
22/06/2021 | 578.00p | 578.00p | 550.00p | 564.00p | 3941 |
21/06/2021 | 552.00p | 578.00p | 550.00p | 578.00p | 7311 |
18/06/2021 | 552.00p | 588.00p | 546.00p | 560.00p | 9597 |
17/06/2021 | 552.00p | 585.63p | 550.00p | 550.00p | 7364 |
16/06/2021 | 574.00p | 574.00p | 553.52p | 560.00p | 12708 |
15/06/2021 | 556.00p | 574.00p | 552.00p | 574.00p | 3619 |
14/06/2021 | 578.00p | 580.00p | 553.60p | 558.00p | 28921 |
11/06/2021 | 588.00p | 588.00p | 548.00p | 548.00p | 14982 |
10/06/2021 | 560.00p | 570.00p | 560.00p | 570.00p | 21565 |
09/06/2021 | 574.00p | 598.00p | 560.00p | 562.00p | 30417 |
08/06/2021 | 578.00p | 594.80p | 562.00p | 570.00p | 48361 |
07/06/2021 | 580.00p | 599.75p | 566.20p | 584.00p | 57514 |
04/06/2021 | 570.00p | 596.00p | 560.00p | 570.00p | 19682 |
03/06/2021 | 570.00p | 574.60p | 562.00p | 565.00p | 7349 |
02/06/2021 | 590.00p | 598.00p | 562.00p | 562.00p | 5202 |
01/06/2021 | 580.00p | 588.00p | 574.00p | 584.00p | 24632 |
28/05/2021 | 578.00p | 580.00p | 558.50p | 574.00p | 26080 |
27/05/2021 | 578.00p | 578.00p | 542.00p | 576.00p | 20366 |
26/05/2021 | 552.00p | 578.00p | 548.00p | 564.00p | 316533 |
25/05/2021 | 556.00p | 572.00p | 549.80p | 560.00p | 13996 |
24/05/2021 | 560.00p | 575.74p | 550.00p | 560.00p | 7146 |
21/05/2021 | 578.00p | 578.00p | 560.00p | 560.00p | 4339 |
20/05/2021 | 564.00p | 577.44p | 558.00p | 564.00p | 114871 |
19/05/2021 | 570.00p | 578.00p | 564.00p | 570.00p | 16198 |
18/05/2021 | 580.00p | 580.00p | 550.00p | 564.00p | 33720 |
17/05/2021 | 580.00p | 595.12p | 548.00p | 550.00p | 57069 |
14/05/2021 | 584.00p | 594.00p | 556.00p | 570.00p | 10510 |
13/05/2021 | 570.00p | 570.00p | 564.00p | 566.00p | 23470 |
12/05/2021 | 558.00p | 586.00p | 556.00p | 582.00p | 10568 |
11/05/2021 | 574.00p | 585.00p | 554.00p | 557.00p | 27880 |
10/05/2021 | 584.00p | 602.00p | 554.00p | 584.00p | 48346 |
07/05/2021 | 600.00p | 604.00p | 574.00p | 574.00p | 36115 |
06/05/2021 | 582.00p | 602.00p | 574.00p | 586.00p | 38592 |
05/05/2021 | 588.00p | 602.00p | 578.00p | 581.00p | 7885 |
04/05/2021 | 592.00p | 608.00p | 572.00p | 574.00p | 50035 |
30/04/2021 | 560.00p | 592.00p | 552.00p | 592.00p | 56658 |
29/04/2021 | 552.00p | 552.00p | 532.00p | 552.00p | 14835 |
28/04/2021 | 540.00p | 566.70p | 540.00p | 555.00p | 152016 |
27/04/2021 | 540.00p | 550.00p | 530.00p | 540.00p | 86370 |
26/04/2021 | 540.00p | 558.24p | 539.80p | 545.00p | 11295 |
23/04/2021 | 552.00p | 570.00p | 540.00p | 540.00p | 13967 |
22/04/2021 | 554.00p | 575.00p | 540.00p | 540.00p | 31042 |
21/04/2021 | 590.00p | 590.00p | 552.00p | 552.00p | 40970 |
20/04/2021 | 580.00p | 594.00p | 562.00p | 585.00p | 52919 |
19/04/2021 | 576.00p | 577.10p | 557.00p | 569.00p | 76962 |
16/04/2021 | 540.00p | 573.00p | 540.00p | 562.00p | 13709 |
15/04/2021 | 562.00p | 570.00p | 550.00p | 570.00p | 18536 |
14/04/2021 | 560.00p | 560.00p | 526.00p | 552.00p | 76488 |
13/04/2021 | 548.00p | 560.00p | 544.00p | 560.00p | 199918 |
12/04/2021 | 546.00p | 558.00p | 522.00p | 558.00p | 55241 |
09/04/2021 | 512.00p | 544.00p | 512.00p | 544.00p | 61085 |
08/04/2021 | 538.00p | 548.00p | 514.00p | 526.00p | 18001 |
07/04/2021 | 512.00p | 528.00p | 512.00p | 512.00p | 52379 |
06/04/2021 | 540.00p | 542.00p | 510.00p | 526.00p | 44250 |
01/04/2021 | 530.00p | 535.00p | 526.00p | 526.00p | 38860 |
31/03/2021 | 550.00p | 570.00p | 530.00p | 546.00p | 89217 |
30/03/2021 | 550.00p | 570.00p | 550.00p | 550.00p | 6617 |
29/03/2021 | 552.00p | 578.00p | 550.00p | 554.00p | 10321 |
26/03/2021 | 552.00p | 570.00p | 552.00p | 561.00p | 14045 |
25/03/2021 | 578.00p | 578.00p | 552.25p | 564.00p | 3631 |
24/03/2021 | 582.00p | 574.00p | 553.76p | 562.00p | 1890 |
23/03/2021 | 582.00p | 582.00p | 552.00p | 565.00p | 1768 |
22/03/2021 | 588.00p | 588.00p | 550.00p | 551.00p | 6151 |
19/03/2021 | 554.00p | 584.00p | 553.83p | 578.00p | 161302 |
18/03/2021 | 550.00p | 580.00p | 550.00p | 568.00p | 6427 |
17/03/2021 | 556.00p | 580.00p | 554.00p | 554.00p | 128898 |
16/03/2021 | 554.00p | 558.00p | 550.00p | 556.00p | 16839 |
15/03/2021 | 588.00p | 588.00p | 552.00p | 552.00p | 18803 |
12/03/2021 | 550.00p | 588.00p | 550.00p | 570.00p | 367634 |
11/03/2021 | 550.00p | 580.80p | 550.00p | 552.00p | 5317 |
10/03/2021 | 568.00p | 586.00p | 550.00p | 566.00p | 11454 |
09/03/2021 | 532.00p | 566.20p | 532.00p | 540.00p | 12801 |
08/03/2021 | 532.00p | 566.20p | 532.00p | 534.00p | 182260 |
05/03/2021 | 550.00p | 570.00p | 532.00p | 554.00p | 5740 |
*Close Price adjusted for both dividends and splits