Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2022 | 620.00p | 636.65p | 600.80p | 620.00p | 2971 |
31/12/2021 | 620.00p | 636.65p | 600.80p | 620.00p | 2971 |
30/12/2021 | 615.00p | 640.00p | 595.00p | 630.00p | 37675 |
29/12/2021 | 620.00p | 629.60p | 600.80p | 610.00p | 45741 |
28/12/2021 | 595.00p | 630.00p | 595.00p | 620.00p | 11197 |
27/12/2021 | 595.00p | 630.00p | 595.00p | 620.00p | 11197 |
24/12/2021 | 595.00p | 630.00p | 595.00p | 620.00p | 11197 |
23/12/2021 | 595.00p | 620.00p | 580.00p | 600.00p | 29593 |
22/12/2021 | 560.00p | 620.00p | 550.00p | 602.00p | 18098 |
21/12/2021 | 515.00p | 560.00p | 502.00p | 560.00p | 193308 |
20/12/2021 | 540.00p | 550.00p | 500.00p | 515.00p | 38530 |
17/12/2021 | 575.00p | 575.00p | 530.00p | 530.00p | 42157 |
16/12/2021 | 575.00p | 598.00p | 550.00p | 580.00p | 21674 |
15/12/2021 | 575.00p | 590.00p | 550.00p | 590.00p | 9602 |
14/12/2021 | 600.00p | 604.03p | 587.44p | 600.00p | 36926 |
13/12/2021 | 610.00p | 629.00p | 590.00p | 590.00p | 97302 |
10/12/2021 | 585.00p | 615.00p | 585.00p | 610.00p | 92706 |
09/12/2021 | 580.00p | 614.00p | 580.00p | 585.00p | 53302 |
08/12/2021 | 570.00p | 600.00p | 562.64p | 584.00p | 145936 |
07/12/2021 | 585.00p | 599.00p | 511.00p | 570.00p | 234840 |
06/12/2021 | 640.00p | 640.00p | 597.00p | 600.00p | 43393 |
03/12/2021 | 645.00p | 678.00p | 631.00p | 640.00p | 37479 |
02/12/2021 | 695.00p | 700.00p | 640.00p | 645.00p | 21262 |
01/12/2021 | 695.00p | 718.30p | 680.00p | 684.00p | 26817 |
30/11/2021 | 690.00p | 716.00p | 690.00p | 716.00p | 32228 |
29/11/2021 | 690.00p | 700.00p | 675.00p | 685.00p | 36392 |
26/11/2021 | 695.00p | 700.00p | 653.60p | 690.00p | 60136 |
25/11/2021 | 705.00p | 720.00p | 700.00p | 700.00p | 26172 |
24/11/2021 | 700.00p | 709.37p | 690.00p | 705.00p | 26593 |
23/11/2021 | 700.00p | 720.00p | 681.00p | 690.00p | 37372 |
22/11/2021 | 735.00p | 735.00p | 680.00p | 720.00p | 50806 |
19/11/2021 | 755.00p | 760.00p | 720.00p | 720.00p | 64141 |
18/11/2021 | 765.00p | 780.00p | 740.00p | 750.00p | 26506 |
17/11/2021 | 795.00p | 800.00p | 755.00p | 785.00p | 20209 |
16/11/2021 | 795.00p | 799.51p | 780.00p | 785.00p | 16790 |
15/11/2021 | 795.00p | 810.00p | 787.50p | 800.00p | 9423 |
12/11/2021 | 800.00p | 822.50p | 796.39p | 806.00p | 36615 |
11/11/2021 | 835.00p | 835.00p | 770.00p | 800.00p | 65079 |
10/11/2021 | 835.00p | 850.00p | 830.00p | 830.00p | 68345 |
09/11/2021 | 855.00p | 880.00p | 821.00p | 824.00p | 142924 |
08/11/2021 | 840.00p | 860.00p | 821.00p | 850.00p | 330238 |
05/11/2021 | 870.00p | 885.00p | 821.00p | 848.00p | 118971 |
04/11/2021 | 885.00p | 898.00p | 860.00p | 860.00p | 77531 |
03/11/2021 | 885.00p | 900.00p | 873.00p | 876.00p | 105881 |
02/11/2021 | 870.00p | 906.60p | 870.00p | 900.00p | 167495 |
01/11/2021 | 865.00p | 900.00p | 850.00p | 888.00p | 70117 |
29/10/2021 | 865.00p | 878.00p | 850.00p | 878.00p | 45877 |
28/10/2021 | 865.00p | 878.00p | 851.00p | 865.00p | 65481 |
27/10/2021 | 880.00p | 900.00p | 850.00p | 850.00p | 64137 |
26/10/2021 | 880.00p | 896.00p | 860.00p | 886.00p | 160071 |
25/10/2021 | 905.00p | 913.50p | 847.00p | 880.00p | 117568 |
22/10/2021 | 915.00p | 940.00p | 882.75p | 884.00p | 110345 |
21/10/2021 | 875.00p | 930.00p | 860.00p | 930.00p | 178028 |
20/10/2021 | 885.00p | 900.00p | 870.00p | 890.00p | 24656 |
19/10/2021 | 905.00p | 905.00p | 870.00p | 885.00p | 23942 |
18/10/2021 | 860.00p | 920.00p | 852.00p | 886.00p | 105165 |
15/10/2021 | 835.00p | 860.00p | 805.50p | 850.00p | 62597 |
14/10/2021 | 780.00p | 869.00p | 766.00p | 835.00p | 48246 |
13/10/2021 | 765.00p | 780.00p | 750.00p | 780.00p | 9304 |
12/10/2021 | 765.00p | 780.00p | 756.00p | 764.00p | 43341 |
11/10/2021 | 765.00p | 779.75p | 750.00p | 754.00p | 5513 |
08/10/2021 | 755.00p | 780.00p | 742.00p | 760.00p | 20851 |
07/10/2021 | 745.00p | 780.00p | 730.00p | 780.00p | 26569 |
06/10/2021 | 730.00p | 770.00p | 708.60p | 754.00p | 37361 |
05/10/2021 | 740.00p | 767.00p | 715.00p | 736.00p | 82251 |
04/10/2021 | 730.00p | 770.00p | 723.50p | 740.00p | 13521 |
01/10/2021 | 725.00p | 750.00p | 700.00p | 730.00p | 37074 |
30/09/2021 | 725.00p | 750.00p | 700.00p | 725.00p | 20771 |
29/09/2021 | 715.00p | 732.50p | 690.00p | 715.00p | 8302 |
28/09/2021 | 725.00p | 747.50p | 700.00p | 715.00p | 28893 |
27/09/2021 | 710.00p | 731.00p | 680.00p | 710.00p | 280136 |
24/09/2021 | 710.00p | 740.00p | 680.00p | 680.00p | 30412 |
23/09/2021 | 690.00p | 710.00p | 680.00p | 700.00p | 43657 |
22/09/2021 | 690.00p | 699.00p | 680.00p | 680.00p | 54657 |
21/09/2021 | 690.00p | 697.48p | 674.67p | 690.00p | 40096 |
20/09/2021 | 665.00p | 700.00p | 650.00p | 690.00p | 118481 |
17/09/2021 | 645.00p | 685.50p | 625.00p | 676.00p | 122676 |
16/09/2021 | 675.00p | 690.00p | 600.00p | 645.00p | 206296 |
15/09/2021 | 755.00p | 755.00p | 650.00p | 664.00p | 311555 |
14/09/2021 | 830.00p | 830.00p | 772.75p | 775.00p | 104197 |
13/09/2021 | 855.00p | 870.00p | 806.00p | 830.00p | 55108 |
10/09/2021 | 877.00p | 883.90p | 832.50p | 855.00p | 23221 |
09/09/2021 | 877.00p | 900.00p | 861.00p | 877.00p | 11973 |
08/09/2021 | 940.00p | 950.00p | 858.60p | 877.00p | 37404 |
07/09/2021 | 935.00p | 950.00p | 908.70p | 938.00p | 25066 |
06/09/2021 | 925.00p | 950.00p | 885.00p | 940.00p | 26858 |
03/09/2021 | 950.00p | 950.00p | 905.00p | 925.00p | 11752 |
02/09/2021 | 975.00p | 980.00p | 928.26p | 954.00p | 15155 |
01/09/2021 | 1,040.00p | 1,047.50p | 990.00p | 995.00p | 61917 |
31/08/2021 | 951.00p | 1,075.00p | 951.00p | 1,050.00p | 90295 |
30/08/2021 | 920.00p | 945.00p | 910.00p | 920.00p | 32711 |
27/08/2021 | 920.00p | 945.00p | 910.00p | 920.00p | 22711 |
26/08/2021 | 900.00p | 940.00p | 870.00p | 940.00p | 25847 |
25/08/2021 | 880.00p | 925.00p | 851.20p | 880.00p | 220756 |
24/08/2021 | 915.00p | 915.00p | 860.00p | 880.00p | 11926 |
23/08/2021 | 885.00p | 939.40p | 870.00p | 890.00p | 11265 |
20/08/2021 | 875.00p | 917.00p | 850.00p | 870.00p | 24113 |
19/08/2021 | 840.00p | 902.00p | 832.00p | 902.00p | 70861 |
18/08/2021 | 972.00p | 978.50p | 752.60p | 840.00p | 117563 |
17/08/2021 | 1,014.00p | 1,020.00p | 955.00p | 970.00p | 20309 |
16/08/2021 | 1,030.00p | 1,050.00p | 990.00p | 990.00p | 12725 |
13/08/2021 | 1,040.00p | 1,060.00p | 1,020.00p | 1,030.00p | 15411 |
12/08/2021 | 1,060.00p | 1,080.00p | 1,026.55p | 1,040.00p | 6089 |
11/08/2021 | 1,050.00p | 1,080.00p | 1,020.00p | 1,040.00p | 17948 |
10/08/2021 | 1,015.00p | 1,065.00p | 1,015.00p | 1,040.00p | 40534 |
09/08/2021 | 1,015.00p | 1,030.00p | 1,004.00p | 1,030.00p | 7910 |
06/08/2021 | 1,040.00p | 1,075.00p | 1,008.00p | 1,030.00p | 10017 |
05/08/2021 | 1,045.00p | 1,075.00p | 1,025.55p | 1,030.00p | 4334 |
04/08/2021 | 1,040.00p | 1,080.00p | 1,000.80p | 1,045.00p | 14829 |
03/08/2021 | 1,100.00p | 1,120.00p | 1,020.00p | 1,050.00p | 31631 |
02/08/2021 | 1,120.00p | 1,120.00p | 1,060.00p | 1,060.00p | 58905 |
30/07/2021 | 1,140.00p | 1,180.00p | 1,100.00p | 1,125.00p | 98325 |
29/07/2021 | 1,135.00p | 1,190.00p | 1,135.00p | 1,177.50p | 114223 |
28/07/2021 | 1,105.00p | 1,156.50p | 1,095.00p | 1,150.00p | 34254 |
27/07/2021 | 1,105.00p | 1,105.00p | 1,070.00p | 1,095.00p | 16451 |
26/07/2021 | 1,080.00p | 1,116.50p | 1,065.55p | 1,105.00p | 32106 |
23/07/2021 | 1,075.00p | 1,105.00p | 1,065.66p | 1,105.00p | 37445 |
22/07/2021 | 1,020.00p | 1,100.00p | 1,020.00p | 1,075.00p | 223614 |
21/07/2021 | 980.00p | 1,030.00p | 980.00p | 1,015.00p | 31290 |
20/07/2021 | 955.00p | 990.00p | 955.00p | 990.00p | 44859 |
19/07/2021 | 960.00p | 974.00p | 921.00p | 945.00p | 55500 |
16/07/2021 | 939.00p | 970.00p | 928.55p | 970.00p | 8163 |
15/07/2021 | 995.00p | 999.00p | 928.80p | 939.00p | 24776 |
14/07/2021 | 1,030.00p | 1,033.00p | 990.50p | 1,010.00p | 19905 |
13/07/2021 | 1,005.00p | 1,048.00p | 1,000.00p | 1,030.00p | 51596 |
12/07/2021 | 1,000.00p | 1,008.00p | 995.00p | 1,000.00p | 18189 |
09/07/2021 | 990.00p | 1,010.00p | 985.00p | 1,000.00p | 27497 |
08/07/2021 | 997.50p | 1,000.00p | 972.51p | 990.00p | 8588 |
07/07/2021 | 997.50p | 1,000.00p | 945.00p | 970.00p | 35827 |
06/07/2021 | 1,025.00p | 1,050.00p | 976.60p | 997.50p | 17776 |
05/07/2021 | 1,065.00p | 1,065.00p | 987.69p | 1,035.00p | 27385 |
02/07/2021 | 1,125.00p | 1,125.00p | 1,053.00p | 1,080.00p | 7492 |
01/07/2021 | 1,125.00p | 1,125.00p | 1,100.00p | 1,110.00p | 15685 |
30/06/2021 | 1,110.00p | 1,135.00p | 1,080.00p | 1,080.00p | 30061 |
29/06/2021 | 1,115.00p | 1,150.00p | 1,080.00p | 1,110.00p | 7507 |
28/06/2021 | 1,115.00p | 1,150.00p | 1,080.00p | 1,115.00p | 56716 |
25/06/2021 | 1,092.50p | 1,125.00p | 1,060.00p | 1,090.00p | 41359 |
24/06/2021 | 1,092.50p | 1,125.00p | 1,060.00p | 1,125.00p | 29854 |
23/06/2021 | 1,100.00p | 1,111.00p | 1,065.00p | 1,105.00p | 84186 |
22/06/2021 | 1,150.00p | 1,150.00p | 1,077.50p | 1,100.00p | 21773 |
21/06/2021 | 1,175.00p | 1,179.00p | 1,100.00p | 1,170.00p | 23136 |
18/06/2021 | 1,175.00p | 1,179.00p | 1,125.00p | 1,125.00p | 147330 |
17/06/2021 | 1,125.00p | 1,180.00p | 1,120.00p | 1,180.00p | 25310 |
16/06/2021 | 1,100.00p | 1,150.00p | 1,050.99p | 1,150.00p | 29798 |
15/06/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,105.00p | 30608 |
14/06/2021 | 1,125.00p | 1,150.00p | 1,111.00p | 1,125.00p | 82366 |
11/06/2021 | 1,100.00p | 1,127.95p | 1,082.00p | 1,110.00p | 35155 |
10/06/2021 | 1,125.00p | 1,145.00p | 1,080.00p | 1,115.00p | 8280 |
09/06/2021 | 1,115.00p | 1,150.00p | 1,050.00p | 1,050.00p | 15643 |
08/06/2021 | 1,152.50p | 1,155.00p | 1,100.00p | 1,100.00p | 28686 |
07/06/2021 | 1,147.50p | 1,200.00p | 1,130.00p | 1,152.50p | 14296 |
04/06/2021 | 1,162.50p | 1,175.00p | 1,135.00p | 1,175.00p | 92105 |
03/06/2021 | 1,175.00p | 1,200.00p | 1,155.00p | 1,155.00p | 57714 |
02/06/2021 | 1,185.00p | 1,220.00p | 1,160.00p | 1,175.00p | 72118 |
01/06/2021 | 1,175.00p | 1,210.00p | 1,120.00p | 1,120.00p | 14607 |
31/05/2021 | 1,150.00p | 1,220.00p | 1,100.00p | 1,175.00p | 196490 |
28/05/2021 | 1,150.00p | 1,220.00p | 1,100.00p | 1,175.00p | 176347 |
27/05/2021 | 1,175.00p | 1,220.00p | 1,116.00p | 1,220.00p | 1474150 |
26/05/2021 | 1,175.00p | 1,192.50p | 1,150.00p | 1,190.00p | 85206 |
25/05/2021 | 1,175.00p | 1,200.00p | 1,151.00p | 1,190.00p | 181353 |
24/05/2021 | 1,125.00p | 1,190.00p | 1,112.00p | 1,185.00p | 127365 |
21/05/2021 | 1,107.50p | 1,140.00p | 1,065.00p | 1,125.00p | 107200 |
20/05/2021 | 1,075.00p | 1,135.00p | 1,063.00p | 1,125.00p | 120044 |
19/05/2021 | 1,035.00p | 1,095.00p | 1,000.00p | 1,075.00p | 106869 |
18/05/2021 | 1,035.00p | 1,070.00p | 1,000.00p | 1,035.00p | 117583 |
17/05/2021 | 1,025.00p | 1,069.30p | 1,020.00p | 1,020.00p | 99387 |
14/05/2021 | 1,015.00p | 1,030.00p | 1,007.50p | 1,015.00p | 70132 |
13/05/2021 | 1,005.00p | 1,030.00p | 1,000.00p | 1,020.00p | 45704 |
12/05/2021 | 1,005.00p | 1,030.00p | 982.50p | 1,000.00p | 53565 |
11/05/2021 | 1,037.50p | 1,037.50p | 982.50p | 1,015.00p | 19618 |
10/05/2021 | 1,070.00p | 1,070.00p | 1,025.00p | 1,050.00p | 21692 |
07/05/2021 | 1,092.50p | 1,092.50p | 1,032.00p | 1,090.00p | 27852 |
06/05/2021 | 1,095.00p | 1,115.00p | 1,065.00p | 1,092.50p | 112441 |
05/05/2021 | 1,095.00p | 1,129.00p | 1,067.35p | 1,095.00p | 47510 |
04/05/2021 | 1,095.00p | 1,140.04p | 1,060.00p | 1,095.00p | 43294 |
03/05/2021 | 1,110.00p | 1,130.00p | 1,061.00p | 1,120.00p | 29716 |
30/04/2021 | 1,110.00p | 1,130.00p | 1,061.00p | 1,120.00p | 24702 |
29/04/2021 | 1,110.00p | 1,140.00p | 1,080.00p | 1,100.00p | 29312 |
28/04/2021 | 1,125.00p | 1,150.00p | 1,080.00p | 1,130.00p | 21406 |
27/04/2021 | 1,100.00p | 1,180.00p | 1,080.00p | 1,140.00p | 64109 |
26/04/2021 | 1,062.50p | 1,120.00p | 1,032.00p | 1,120.00p | 64601 |
23/04/2021 | 1,100.00p | 1,100.00p | 1,025.00p | 1,062.50p | 80854 |
22/04/2021 | 985.00p | 1,180.00p | 980.00p | 1,100.00p | 413736 |
21/04/2021 | 960.00p | 980.00p | 922.00p | 960.00p | 5975 |
20/04/2021 | 960.00p | 992.00p | 934.00p | 934.00p | 14569 |
19/04/2021 | 940.00p | 988.00p | 915.00p | 945.00p | 16460 |
16/04/2021 | 935.00p | 975.80p | 902.00p | 940.00p | 8688 |
15/04/2021 | 935.00p | 949.00p | 900.00p | 924.00p | 10869 |
14/04/2021 | 930.00p | 960.00p | 902.00p | 935.00p | 18950 |
13/04/2021 | 930.00p | 953.70p | 900.00p | 930.00p | 261853 |
12/04/2021 | 950.00p | 950.00p | 900.00p | 924.00p | 55757 |
09/04/2021 | 950.00p | 1,000.00p | 490.00p | 924.00p | 95794 |
08/04/2021 | 950.00p | 950.00p | 900.00p | 950.00p | 61105 |
07/04/2021 | 925.00p | 930.00p | 900.00p | 930.00p | 40124 |
06/04/2021 | 950.00p | 980.00p | 900.00p | 925.00p | 45830 |
05/04/2021 | 940.00p | 960.00p | 910.00p | 924.00p | 17137 |
02/04/2021 | 940.00p | 960.00p | 910.00p | 924.00p | 17137 |
01/04/2021 | 940.00p | 960.00p | 910.00p | 924.00p | 42137 |
31/03/2021 | 920.00p | 964.00p | 900.00p | 940.00p | 15442 |
30/03/2021 | 1,010.00p | 1,035.00p | 912.00p | 920.00p | 9809 |
*Close Price adjusted for both dividends and splits