Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 620.00p | 625.84p | 615.68p | 622.00p | 28126 |
30/09/2022 | 620.00p | 631.98p | 611.88p | 626.00p | 37034 |
29/09/2022 | 626.00p | 630.00p | 610.00p | 610.00p | 47492 |
28/09/2022 | 630.00p | 636.00p | 622.00p | 636.00p | 13604 |
27/09/2022 | 644.00p | 647.68p | 636.00p | 638.00p | 23152 |
26/09/2022 | 652.00p | 660.80p | 624.50p | 638.00p | 154143 |
23/09/2022 | 680.00p | 688.00p | 656.00p | 658.00p | 26898 |
22/09/2022 | 670.00p | 684.00p | 664.08p | 680.00p | 14376 |
21/09/2022 | 674.00p | 679.00p | 670.00p | 672.00p | 25111 |
20/09/2022 | 676.00p | 681.40p | 676.00p | 676.00p | 27758 |
19/09/2022 | 678.00p | 682.14p | 676.00p | 682.00p | 27554 |
16/09/2022 | 678.00p | 682.14p | 676.00p | 682.00p | 27554 |
15/09/2022 | 680.00p | 689.40p | 680.00p | 680.00p | 12834 |
14/09/2022 | 680.00p | 687.39p | 680.00p | 680.00p | 22975 |
13/09/2022 | 686.00p | 689.20p | 680.41p | 682.00p | 10980 |
12/09/2022 | 678.00p | 686.75p | 672.00p | 680.00p | 19112 |
09/09/2022 | 678.00p | 688.00p | 676.00p | 688.00p | 10658 |
08/09/2022 | 674.00p | 686.00p | 672.00p | 686.00p | 20478 |
07/09/2022 | 678.00p | 680.00p | 670.00p | 672.00p | 82277 |
06/09/2022 | 680.00p | 682.00p | 670.00p | 675.00p | 52660 |
05/09/2022 | 680.00p | 684.00p | 670.00p | 684.00p | 31688 |
02/09/2022 | 664.00p | 678.00p | 658.00p | 678.00p | 47948 |
01/09/2022 | 662.00p | 668.00p | 651.55p | 660.00p | 63700 |
31/08/2022 | 662.00p | 664.00p | 652.00p | 660.00p | 132497 |
30/08/2022 | 660.00p | 662.26p | 654.00p | 658.00p | 173729 |
29/08/2022 | 650.00p | 658.00p | 650.00p | 655.00p | 17584 |
26/08/2022 | 650.00p | 658.00p | 650.00p | 655.00p | 17584 |
25/08/2022 | 644.00p | 653.84p | 644.00p | 652.00p | 49499 |
24/08/2022 | 644.00p | 655.76p | 636.00p | 650.00p | 80576 |
23/08/2022 | 654.00p | 655.96p | 644.00p | 644.00p | 45112 |
22/08/2022 | 664.00p | 671.82p | 654.00p | 658.00p | 17201 |
19/08/2022 | 666.00p | 666.00p | 658.67p | 662.00p | 23167 |
18/08/2022 | 674.00p | 674.00p | 654.00p | 660.00p | 17978 |
17/08/2022 | 666.00p | 667.00p | 654.00p | 663.00p | 84855 |
16/08/2022 | 664.00p | 670.32p | 660.34p | 668.00p | 66370 |
15/08/2022 | 660.00p | 669.04p | 654.00p | 666.00p | 48486 |
12/08/2022 | 662.00p | 672.00p | 660.00p | 666.00p | 12338 |
11/08/2022 | 662.00p | 672.55p | 661.74p | 666.00p | 12330 |
10/08/2022 | 662.00p | 674.08p | 660.00p | 667.00p | 14886 |
09/08/2022 | 662.00p | 672.12p | 660.00p | 668.00p | 36673 |
08/08/2022 | 664.00p | 667.39p | 660.00p | 660.00p | 48482 |
05/08/2022 | 660.00p | 674.40p | 660.00p | 674.00p | 27010 |
04/08/2022 | 662.00p | 674.38p | 660.00p | 674.00p | 10545 |
03/08/2022 | 680.00p | 680.00p | 660.00p | 676.00p | 21541 |
02/08/2022 | 660.00p | 672.00p | 655.34p | 668.00p | 114124 |
01/08/2022 | 664.00p | 675.32p | 656.96p | 660.00p | 14040 |
29/07/2022 | 666.00p | 674.00p | 640.52p | 674.00p | 46593 |
28/07/2022 | 652.00p | 680.00p | 652.00p | 679.00p | 102420 |
27/07/2022 | 636.00p | 658.00p | 632.00p | 657.00p | 42632 |
26/07/2022 | 636.00p | 646.33p | 632.00p | 646.00p | 26989 |
25/07/2022 | 620.00p | 641.20p | 620.00p | 637.00p | 15013 |
22/07/2022 | 614.00p | 627.36p | 614.00p | 622.00p | 11158 |
21/07/2022 | 600.00p | 618.00p | 600.00p | 614.00p | 23201 |
20/07/2022 | 580.00p | 600.00p | 580.00p | 600.00p | 7283 |
19/07/2022 | 570.00p | 592.00p | 570.00p | 582.00p | 31897 |
18/07/2022 | 578.00p | 584.00p | 558.00p | 570.00p | 41405 |
15/07/2022 | 542.00p | 556.00p | 530.42p | 555.00p | 51445 |
14/07/2022 | 562.00p | 565.51p | 552.00p | 553.00p | 5027 |
13/07/2022 | 566.00p | 574.00p | 563.39p | 574.00p | 7960 |
12/07/2022 | 554.00p | 573.06p | 550.40p | 566.00p | 30828 |
11/07/2022 | 600.00p | 605.04p | 551.15p | 559.00p | 93444 |
08/07/2022 | 608.00p | 608.00p | 594.68p | 602.00p | 13966 |
07/07/2022 | 600.00p | 600.00p | 588.00p | 598.00p | 68779 |
06/07/2022 | 602.00p | 614.00p | 595.33p | 606.00p | 70019 |
05/07/2022 | 630.00p | 630.71p | 606.00p | 616.00p | 147684 |
04/07/2022 | 650.00p | 660.00p | 631.92p | 634.00p | 23328 |
01/07/2022 | 670.00p | 670.00p | 652.58p | 659.00p | 23087 |
30/06/2022 | 670.00p | 684.00p | 644.00p | 666.00p | 193464 |
29/06/2022 | 680.00p | 692.00p | 668.00p | 670.00p | 327062 |
28/06/2022 | 636.00p | 678.00p | 636.00p | 678.00p | 27200 |
27/06/2022 | 616.00p | 644.00p | 616.00p | 641.00p | 52759 |
24/06/2022 | 634.00p | 637.27p | 618.09p | 626.00p | 331780 |
23/06/2022 | 642.00p | 651.74p | 640.00p | 642.00p | 83158 |
22/06/2022 | 670.00p | 670.00p | 640.10p | 648.00p | 109698 |
21/06/2022 | 660.00p | 668.00p | 660.00p | 662.00p | 28368 |
20/06/2022 | 670.00p | 680.64p | 650.00p | 662.00p | 147952 |
17/06/2022 | 684.00p | 689.99p | 662.00p | 670.00p | 104875 |
16/06/2022 | 706.00p | 716.12p | 682.00p | 684.00p | 38088 |
15/06/2022 | 718.00p | 720.00p | 699.75p | 706.00p | 49840 |
14/06/2022 | 726.00p | 726.00p | 704.00p | 714.00p | 136088 |
13/06/2022 | 750.00p | 750.00p | 692.40p | 712.00p | 130440 |
10/06/2022 | 726.00p | 750.00p | 726.00p | 738.00p | 104941 |
09/06/2022 | 714.00p | 740.00p | 714.00p | 728.00p | 55365 |
08/06/2022 | 706.00p | 721.88p | 706.00p | 716.00p | 145954 |
07/06/2022 | 700.00p | 710.00p | 700.00p | 708.00p | 139921 |
06/06/2022 | 710.00p | 710.00p | 688.00p | 704.00p | 31245 |
03/06/2022 | 696.00p | 708.00p | 696.00p | 704.00p | 137132 |
02/06/2022 | 696.00p | 708.00p | 696.00p | 704.00p | 137132 |
01/06/2022 | 696.00p | 708.00p | 696.00p | 704.00p | 137132 |
31/05/2022 | 690.00p | 710.00p | 690.00p | 702.00p | 235648 |
30/05/2022 | 688.00p | 708.00p | 682.00p | 690.00p | 65424 |
27/05/2022 | 678.00p | 695.01p | 678.00p | 688.00p | 39401 |
26/05/2022 | 670.00p | 686.00p | 670.00p | 686.00p | 34070 |
25/05/2022 | 676.00p | 679.90p | 633.86p | 672.00p | 235766 |
24/05/2022 | 672.00p | 680.00p | 672.00p | 680.00p | 16297 |
23/05/2022 | 672.00p | 680.00p | 672.00p | 680.00p | 41810 |
20/05/2022 | 684.00p | 684.00p | 670.00p | 676.00p | 46807 |
19/05/2022 | 670.00p | 684.00p | 664.00p | 669.00p | 70919 |
18/05/2022 | 674.00p | 698.00p | 672.30p | 680.00p | 53241 |
17/05/2022 | 640.00p | 688.00p | 640.00p | 670.00p | 62567 |
16/05/2022 | 640.00p | 650.00p | 636.00p | 640.00p | 40953 |
13/05/2022 | 648.00p | 652.00p | 636.00p | 638.00p | 60293 |
12/05/2022 | 662.00p | 670.00p | 635.19p | 640.00p | 130613 |
11/05/2022 | 646.00p | 678.00p | 646.00p | 662.00p | 68681 |
10/05/2022 | 664.00p | 667.52p | 642.00p | 644.00p | 87063 |
09/05/2022 | 666.00p | 669.76p | 660.00p | 667.00p | 86852 |
06/05/2022 | 664.00p | 670.00p | 658.00p | 666.00p | 61136 |
05/05/2022 | 680.00p | 682.00p | 658.00p | 668.00p | 101834 |
04/05/2022 | 662.00p | 680.00p | 662.00p | 680.00p | 42598 |
03/05/2022 | 672.00p | 690.54p | 672.00p | 678.00p | 41641 |
02/05/2022 | 644.00p | 688.00p | 642.00p | 680.00p | 253657 |
29/04/2022 | 644.00p | 688.00p | 642.00p | 680.00p | 233657 |
28/04/2022 | 628.00p | 638.00p | 616.00p | 626.00p | 48634 |
27/04/2022 | 604.00p | 630.00p | 604.00p | 630.00p | 31075 |
26/04/2022 | 590.00p | 608.00p | 590.00p | 582.00p | 39935 |
25/04/2022 | 618.00p | 618.00p | 569.52p | 582.00p | 444463 |
22/04/2022 | 622.00p | 642.30p | 618.00p | 620.00p | 31483 |
21/04/2022 | 622.00p | 635.05p | 622.00p | 630.00p | 21961 |
20/04/2022 | 612.00p | 638.00p | 612.00p | 638.00p | 41720 |
19/04/2022 | 630.00p | 633.00p | 612.24p | 620.00p | 91931 |
18/04/2022 | 636.00p | 642.00p | 632.00p | 638.00p | 47963 |
15/04/2022 | 636.00p | 642.00p | 632.00p | 638.00p | 47963 |
14/04/2022 | 636.00p | 642.00p | 632.00p | 638.00p | 47963 |
13/04/2022 | 642.00p | 644.00p | 632.00p | 644.00p | 40426 |
12/04/2022 | 648.00p | 654.00p | 634.00p | 634.00p | 71935 |
11/04/2022 | 642.00p | 658.00p | 642.00p | 658.00p | 15510 |
08/04/2022 | 648.00p | 654.00p | 646.00p | 646.00p | 25851 |
07/04/2022 | 642.00p | 660.00p | 642.00p | 650.00p | 29786 |
06/04/2022 | 656.00p | 660.00p | 640.00p | 654.00p | 50294 |
05/04/2022 | 646.00p | 670.00p | 646.00p | 667.00p | 35639 |
04/04/2022 | 648.00p | 660.00p | 634.00p | 660.00p | 40732 |
01/04/2022 | 632.00p | 646.00p | 620.00p | 640.00p | 91628 |
31/03/2022 | 652.00p | 659.86p | 644.00p | 648.00p | 126183 |
30/03/2022 | 652.00p | 659.92p | 650.00p | 656.00p | 100885 |
29/03/2022 | 660.00p | 670.00p | 654.00p | 658.00p | 169694 |
28/03/2022 | 666.00p | 671.05p | 658.00p | 668.00p | 116488 |
25/03/2022 | 656.00p | 674.00p | 656.00p | 666.00p | 47608 |
24/03/2022 | 654.00p | 664.00p | 654.00p | 660.00p | 17299 |
23/03/2022 | 652.00p | 668.00p | 652.00p | 658.00p | 87883 |
22/03/2022 | 668.00p | 674.00p | 650.00p | 650.00p | 90376 |
21/03/2022 | 662.00p | 684.00p | 662.00p | 666.00p | 138419 |
18/03/2022 | 648.00p | 678.00p | 647.66p | 662.00p | 300790 |
17/03/2022 | 640.00p | 652.00p | 634.00p | 646.00p | 154302 |
16/03/2022 | 640.00p | 640.00p | 626.00p | 630.00p | 200843 |
15/03/2022 | 650.00p | 650.00p | 630.00p | 634.00p | 115429 |
14/03/2022 | 636.00p | 644.00p | 630.48p | 636.00p | 106086 |
11/03/2022 | 620.00p | 648.00p | 614.38p | 640.00p | 256512 |
10/03/2022 | 630.00p | 630.00p | 610.00p | 616.00p | 148632 |
09/03/2022 | 620.00p | 636.00p | 616.60p | 620.00p | 190644 |
08/03/2022 | 626.00p | 654.00p | 600.65p | 614.00p | 213614 |
07/03/2022 | 594.00p | 638.00p | 589.96p | 616.00p | 182558 |
04/03/2022 | 588.00p | 596.00p | 584.00p | 590.00p | 214603 |
03/03/2022 | 578.00p | 600.00p | 578.00p | 594.00p | 104058 |
02/03/2022 | 572.00p | 580.00p | 572.00p | 580.00p | 93175 |
01/03/2022 | 574.00p | 580.00p | 562.69p | 572.00p | 151853 |
28/02/2022 | 562.00p | 580.00p | 562.00p | 576.00p | 63672 |
25/02/2022 | 558.00p | 573.01p | 556.50p | 562.00p | 64478 |
24/02/2022 | 560.00p | 565.98p | 550.63p | 556.00p | 96074 |
23/02/2022 | 554.00p | 559.80p | 548.00p | 558.00p | 39777 |
22/02/2022 | 534.00p | 558.00p | 527.58p | 556.00p | 54977 |
21/02/2022 | 532.00p | 537.05p | 512.00p | 532.00p | 126222 |
18/02/2022 | 538.00p | 540.95p | 527.50p | 528.00p | 96757 |
17/02/2022 | 556.00p | 556.00p | 533.75p | 540.00p | 129281 |
16/02/2022 | 560.00p | 562.00p | 550.00p | 554.00p | 79607 |
15/02/2022 | 574.00p | 576.49p | 560.00p | 565.00p | 59164 |
14/02/2022 | 554.00p | 588.00p | 552.00p | 574.00p | 135129 |
11/02/2022 | 562.00p | 572.00p | 555.31p | 564.00p | 51342 |
10/02/2022 | 552.00p | 578.00p | 552.00p | 570.00p | 153306 |
09/02/2022 | 540.00p | 562.63p | 540.00p | 558.00p | 141923 |
08/02/2022 | 524.00p | 538.00p | 524.00p | 538.00p | 800627 |
07/02/2022 | 524.00p | 526.15p | 506.00p | 506.00p | 57694 |
04/02/2022 | 520.00p | 537.70p | 516.00p | 526.00p | 100129 |
03/02/2022 | 524.00p | 524.98p | 507.51p | 514.00p | 154525 |
02/02/2022 | 530.00p | 532.00p | 520.32p | 524.00p | 187794 |
01/02/2022 | 564.00p | 574.00p | 518.00p | 520.00p | 342836 |
31/01/2022 | 546.00p | 564.49p | 540.00p | 554.00p | 436866 |
28/01/2022 | 518.00p | 550.00p | 512.00p | 534.00p | 833259 |
27/01/2022 | 473.00p | 529.59p | 472.00p | 514.00p | 2100266 |
26/01/2022 | 462.00p | 468.79p | 459.00p | 468.00p | 250565 |
25/01/2022 | 457.00p | 462.00p | 457.00p | 460.00p | 1879750 |
24/01/2022 | 470.00p | 470.00p | 455.00p | 459.00p | 35710 |
21/01/2022 | 473.00p | 473.00p | 470.00p | 472.00p | 109333 |
20/01/2022 | 475.00p | 476.20p | 472.00p | 473.00p | 51751 |
19/01/2022 | 477.00p | 478.00p | 475.00p | 475.00p | 113277 |
18/01/2022 | 478.00p | 482.20p | 475.79p | 476.50p | 267806 |
17/01/2022 | 467.00p | 486.00p | 467.00p | 483.00p | 91012 |
14/01/2022 | 463.00p | 469.52p | 458.00p | 464.00p | 224584 |
13/01/2022 | 460.00p | 465.00p | 458.40p | 465.00p | 217027 |
12/01/2022 | 469.00p | 471.00p | 465.00p | 465.00p | 185466 |
10/01/2022 | 463.00p | 465.00p | 458.00p | 462.00p | 77667 |
07/01/2022 | 458.00p | 460.00p | 458.00p | 460.00p | 141579 |
06/01/2022 | 464.00p | 468.00p | 457.00p | 460.00p | 80076 |
05/01/2022 | 466.00p | 466.00p | 464.00p | 464.00p | 96254 |
04/01/2022 | 467.00p | 469.00p | 462.30p | 464.00p | 92682 |
03/01/2022 | 470.00p | 470.52p | 460.00p | 465.00p | 96077 |
31/12/2021 | 470.00p | 470.52p | 460.00p | 465.00p | 96077 |
30/12/2021 | 472.00p | 476.04p | 470.00p | 472.00p | 68371 |
29/12/2021 | 475.00p | 479.00p | 472.00p | 473.00p | 64746 |
28/12/2021 | 469.00p | 480.00p | 469.00p | 476.00p | 10416 |
27/12/2021 | 469.00p | 480.00p | 469.00p | 476.00p | 10416 |
*Close Price adjusted for both dividends and splits