Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 800.00p | 800.00p | 772.00p | 784.00p | 5952 |
17/12/2021 | 800.00p | 804.00p | 776.00p | 804.00p | 15554 |
16/12/2021 | 772.00p | 798.00p | 750.00p | 768.00p | 52038 |
15/12/2021 | 742.00p | 764.00p | 742.00p | 758.00p | 26554 |
14/12/2021 | 754.00p | 776.40p | 740.00p | 740.00p | 69474 |
13/12/2021 | 768.00p | 782.00p | 753.80p | 780.00p | 11832 |
10/12/2021 | 770.00p | 778.00p | 767.20p | 768.00p | 5496 |
09/12/2021 | 784.00p | 794.00p | 772.18p | 794.00p | 12907 |
08/12/2021 | 786.00p | 800.00p | 778.10p | 800.00p | 6623 |
07/12/2021 | 770.00p | 788.00p | 754.60p | 788.00p | 10285 |
06/12/2021 | 750.00p | 772.00p | 747.40p | 772.00p | 93555 |
03/12/2021 | 754.00p | 764.00p | 754.00p | 760.00p | 4059 |
02/12/2021 | 752.00p | 770.80p | 752.00p | 760.00p | 6735 |
01/12/2021 | 778.00p | 778.00p | 762.00p | 762.00p | 2099 |
30/11/2021 | 760.00p | 774.00p | 727.70p | 774.00p | 35149 |
29/11/2021 | 734.00p | 760.00p | 734.00p | 760.00p | 58240 |
26/11/2021 | 736.00p | 759.68p | 732.00p | 748.00p | 35938 |
25/11/2021 | 788.00p | 794.00p | 730.00p | 756.00p | 2429265 |
24/11/2021 | 790.00p | 802.00p | 782.36p | 786.00p | 29266 |
23/11/2021 | 808.00p | 814.40p | 786.00p | 786.00p | 133835 |
22/11/2021 | 806.00p | 824.00p | 804.00p | 808.00p | 85616 |
19/11/2021 | 810.00p | 826.00p | 800.00p | 826.00p | 52352 |
18/11/2021 | 798.00p | 822.40p | 797.90p | 808.00p | 3660 |
17/11/2021 | 802.00p | 822.00p | 798.00p | 800.00p | 54351 |
16/11/2021 | 802.00p | 820.00p | 798.00p | 798.00p | 28108 |
15/11/2021 | 820.00p | 830.00p | 804.00p | 830.00p | 5374 |
12/11/2021 | 800.00p | 826.00p | 798.00p | 824.00p | 7741 |
11/11/2021 | 816.00p | 826.00p | 800.00p | 826.00p | 14580 |
10/11/2021 | 798.00p | 808.00p | 796.00p | 800.00p | 139140 |
09/11/2021 | 796.00p | 815.00p | 796.00p | 810.00p | 204434 |
08/11/2021 | 806.00p | 822.00p | 798.00p | 798.00p | 4244 |
05/11/2021 | 804.00p | 826.00p | 791.72p | 826.00p | 335896 |
04/11/2021 | 810.00p | 826.00p | 780.64p | 792.00p | 56183 |
03/11/2021 | 850.00p | 850.00p | 815.00p | 820.00p | 32658 |
02/11/2021 | 822.00p | 848.00p | 812.00p | 828.00p | 10643 |
01/11/2021 | 812.00p | 846.00p | 806.00p | 840.00p | 30310 |
29/10/2021 | 822.00p | 850.00p | 815.90p | 850.00p | 9315 |
28/10/2021 | 820.00p | 843.88p | 807.80p | 808.00p | 26232 |
27/10/2021 | 830.00p | 845.60p | 808.00p | 810.00p | 12454 |
26/10/2021 | 840.00p | 846.58p | 822.00p | 824.00p | 27145 |
25/10/2021 | 816.00p | 847.00p | 803.60p | 840.00p | 27241 |
22/10/2021 | 800.00p | 802.00p | 800.00p | 800.00p | 202720 |
21/10/2021 | 802.00p | 802.00p | 799.00p | 800.00p | 35362 |
20/10/2021 | 814.00p | 814.00p | 792.00p | 796.00p | 51235 |
19/10/2021 | 800.00p | 812.00p | 786.00p | 812.00p | 552158 |
18/10/2021 | 800.00p | 814.00p | 779.50p | 800.00p | 30530 |
15/10/2021 | 792.00p | 794.70p | 776.00p | 790.00p | 30175 |
14/10/2021 | 810.00p | 820.00p | 790.00p | 790.00p | 26274 |
13/10/2021 | 800.00p | 806.00p | 794.00p | 804.00p | 102735 |
12/10/2021 | 800.00p | 800.37p | 779.32p | 800.00p | 20306 |
11/10/2021 | 776.00p | 800.00p | 770.02p | 796.00p | 42308 |
08/10/2021 | 758.00p | 776.00p | 741.30p | 776.00p | 43385 |
07/10/2021 | 750.00p | 768.00p | 740.00p | 750.00p | 541062 |
06/10/2021 | 710.00p | 748.00p | 702.00p | 732.00p | 49248 |
05/10/2021 | 740.00p | 740.00p | 726.56p | 730.00p | 8475 |
04/10/2021 | 720.00p | 737.82p | 700.00p | 720.00p | 121537 |
01/10/2021 | 740.00p | 743.92p | 728.00p | 728.00p | 11080 |
30/09/2021 | 732.00p | 740.00p | 730.00p | 736.00p | 16245 |
29/09/2021 | 720.00p | 740.90p | 720.00p | 736.00p | 121279 |
28/09/2021 | 716.00p | 728.00p | 710.31p | 716.00p | 1740416 |
27/09/2021 | 722.00p | 722.00p | 712.00p | 712.00p | 6754 |
24/09/2021 | 718.00p | 722.00p | 712.00p | 716.00p | 95528 |
23/09/2021 | 730.00p | 730.00p | 710.00p | 710.00p | 519311 |
22/09/2021 | 730.00p | 730.00p | 715.00p | 730.00p | 466928 |
21/09/2021 | 734.00p | 737.60p | 720.58p | 726.00p | 5656 |
20/09/2021 | 724.00p | 740.00p | 706.00p | 730.00p | 6847 |
17/09/2021 | 722.00p | 740.00p | 700.01p | 740.00p | 34634 |
16/09/2021 | 718.00p | 720.00p | 704.00p | 704.00p | 3205 |
15/09/2021 | 700.00p | 718.00p | 700.00p | 700.00p | 8044 |
14/09/2021 | 694.00p | 720.00p | 693.88p | 712.00p | 7281 |
13/09/2021 | 686.00p | 712.00p | 686.00p | 712.00p | 13405 |
10/09/2021 | 698.00p | 700.00p | 686.00p | 697.00p | 2633 |
09/09/2021 | 670.00p | 698.00p | 670.00p | 684.00p | 5917 |
08/09/2021 | 686.00p | 695.00p | 680.00p | 684.00p | 14011 |
07/09/2021 | 684.00p | 698.00p | 684.00p | 690.00p | 11966 |
06/09/2021 | 674.00p | 697.10p | 650.00p | 686.00p | 96943 |
03/09/2021 | 688.00p | 691.60p | 674.00p | 674.00p | 2788 |
02/09/2021 | 670.00p | 698.00p | 670.00p | 670.00p | 5744 |
01/09/2021 | 680.00p | 702.49p | 680.00p | 690.00p | 3109 |
31/08/2021 | 670.00p | 703.28p | 670.00p | 700.00p | 11552 |
27/08/2021 | 710.00p | 710.00p | 678.00p | 686.00p | 1697 |
26/08/2021 | 700.00p | 700.00p | 699.00p | 700.00p | 5235 |
25/08/2021 | 700.00p | 700.00p | 678.35p | 700.00p | 10358 |
24/08/2021 | 686.00p | 700.00p | 686.00p | 686.00p | 618 |
23/08/2021 | 686.00p | 697.74p | 674.00p | 686.00p | 14692 |
20/08/2021 | 686.00p | 698.00p | 680.00p | 680.00p | 8504 |
19/08/2021 | 690.00p | 700.00p | 674.00p | 674.00p | 19973 |
18/08/2021 | 686.00p | 690.00p | 669.60p | 690.00p | 7904 |
17/08/2021 | 668.00p | 688.00p | 660.00p | 686.00p | 20724 |
16/08/2021 | 684.00p | 684.50p | 670.00p | 670.00p | 7603 |
13/08/2021 | 690.00p | 690.00p | 670.00p | 670.00p | 3225 |
12/08/2021 | 690.00p | 690.00p | 682.00p | 690.00p | 2685 |
11/08/2021 | 674.00p | 681.50p | 671.00p | 674.00p | 5395 |
10/08/2021 | 674.00p | 681.64p | 671.00p | 671.00p | 10313 |
09/08/2021 | 674.00p | 685.20p | 671.00p | 674.00p | 32530 |
06/08/2021 | 672.00p | 676.00p | 656.48p | 674.00p | 13071 |
05/08/2021 | 650.00p | 670.80p | 650.00p | 656.00p | 8285 |
04/08/2021 | 664.00p | 667.96p | 650.00p | 650.00p | 14156 |
03/08/2021 | 680.00p | 698.00p | 650.00p | 657.00p | 22904 |
02/08/2021 | 680.00p | 680.00p | 662.00p | 670.00p | 13865 |
30/07/2021 | 674.00p | 698.00p | 662.00p | 668.00p | 11305 |
29/07/2021 | 660.00p | 698.00p | 660.00p | 678.00p | 3761 |
28/07/2021 | 698.00p | 700.00p | 660.00p | 660.00p | 12410 |
27/07/2021 | 712.00p | 726.00p | 700.00p | 700.00p | 10921 |
26/07/2021 | 692.00p | 717.00p | 692.00p | 714.00p | 2584 |
23/07/2021 | 718.00p | 730.00p | 692.00p | 700.00p | 3500 |
22/07/2021 | 714.00p | 718.00p | 692.00p | 717.00p | 1852 |
21/07/2021 | 716.00p | 720.00p | 676.00p | 696.00p | 23247 |
20/07/2021 | 734.00p | 734.00p | 706.00p | 714.00p | 25612 |
19/07/2021 | 732.00p | 732.00p | 720.00p | 732.00p | 7215 |
16/07/2021 | 724.00p | 738.00p | 724.00p | 724.00p | 270604 |
15/07/2021 | 732.00p | 732.00p | 720.00p | 732.00p | 5356 |
14/07/2021 | 720.00p | 736.40p | 720.00p | 720.00p | 2291 |
13/07/2021 | 734.00p | 748.00p | 722.00p | 740.00p | 7582 |
12/07/2021 | 762.00p | 762.00p | 720.00p | 720.00p | 9764 |
09/07/2021 | 760.00p | 780.00p | 750.00p | 750.00p | 107339 |
08/07/2021 | 738.00p | 760.00p | 734.00p | 755.00p | 40549 |
07/07/2021 | 726.00p | 797.70p | 723.20p | 756.00p | 57755 |
06/07/2021 | 714.00p | 732.09p | 713.50p | 726.00p | 10623 |
05/07/2021 | 726.00p | 726.00p | 706.00p | 716.00p | 193230 |
02/07/2021 | 708.00p | 724.00p | 704.00p | 720.00p | 6976 |
01/07/2021 | 710.00p | 710.00p | 708.00p | 708.00p | 1997 |
30/06/2021 | 714.00p | 714.00p | 706.00p | 708.00p | 989 |
29/06/2021 | 710.00p | 717.00p | 704.00p | 717.00p | 3076 |
28/06/2021 | 706.00p | 713.10p | 706.00p | 711.00p | 1059 |
25/06/2021 | 706.00p | 729.05p | 702.00p | 706.00p | 8524 |
24/06/2021 | 712.00p | 727.80p | 706.00p | 718.00p | 7222 |
23/06/2021 | 712.00p | 732.00p | 704.00p | 718.00p | 8188 |
22/06/2021 | 720.00p | 720.00p | 712.00p | 712.00p | 2806 |
21/06/2021 | 724.00p | 724.00p | 704.00p | 724.00p | 1903 |
18/06/2021 | 720.00p | 720.00p | 712.80p | 714.00p | 82682 |
17/06/2021 | 718.00p | 732.00p | 716.00p | 718.00p | 8382 |
16/06/2021 | 720.00p | 732.00p | 716.00p | 716.00p | 9049 |
15/06/2021 | 718.00p | 720.00p | 713.00p | 718.00p | 9668 |
14/06/2021 | 718.00p | 720.00p | 704.00p | 706.00p | 45587 |
11/06/2021 | 704.00p | 738.00p | 698.00p | 706.00p | 98379 |
10/06/2021 | 682.00p | 700.00p | 682.00p | 694.00p | 323821 |
09/06/2021 | 690.00p | 706.00p | 690.00p | 700.00p | 40397 |
08/06/2021 | 668.00p | 700.00p | 668.00p | 682.00p | 39870 |
07/06/2021 | 700.00p | 700.00p | 672.80p | 700.00p | 7165 |
04/06/2021 | 698.00p | 700.00p | 670.00p | 684.00p | 23314 |
03/06/2021 | 698.00p | 698.60p | 675.00p | 682.00p | 28164 |
02/06/2021 | 688.00p | 688.00p | 666.00p | 666.00p | 2175 |
01/06/2021 | 686.00p | 690.00p | 666.00p | 690.00p | 7217 |
31/05/2021 | 660.00p | 686.00p | 660.00p | 670.00p | 9534 |
28/05/2021 | 660.00p | 686.00p | 660.00p | 670.00p | 9534 |
27/05/2021 | 652.00p | 678.60p | 650.00p | 670.00p | 15645 |
26/05/2021 | 662.00p | 680.00p | 674.00p | 674.00p | 71 |
25/05/2021 | 662.00p | 686.00p | 662.00p | 686.00p | 2684 |
24/05/2021 | 660.00p | 686.00p | 660.00p | 686.00p | 2066 |
21/05/2021 | 660.00p | 680.00p | 660.00p | 672.00p | 40621 |
20/05/2021 | 680.00p | 680.00p | 658.00p | 680.00p | 18782 |
19/05/2021 | 652.00p | 679.64p | 648.00p | 650.00p | 24554 |
18/05/2021 | 642.00p | 680.00p | 642.00p | 680.00p | 18189 |
17/05/2021 | 658.00p | 662.00p | 656.00p | 660.00p | 7725 |
14/05/2021 | 642.00p | 674.60p | 642.00p | 668.00p | 4900 |
13/05/2021 | 664.00p | 664.00p | 650.50p | 656.00p | 91506 |
12/05/2021 | 676.00p | 683.80p | 676.00p | 678.00p | 2964 |
11/05/2021 | 660.00p | 670.12p | 642.00p | 642.00p | 4638 |
10/05/2021 | 700.00p | 700.00p | 670.00p | 670.00p | 9436 |
07/05/2021 | 700.00p | 700.00p | 680.00p | 691.00p | 24355 |
06/05/2021 | 690.00p | 700.00p | 675.00p | 700.00p | 2137 |
05/05/2021 | 676.00p | 693.30p | 676.00p | 692.00p | 5992 |
04/05/2021 | 700.00p | 700.00p | 662.50p | 694.00p | 7867 |
03/05/2021 | 660.00p | 680.00p | 660.00p | 675.00p | 3371 |
30/04/2021 | 660.00p | 680.00p | 660.00p | 675.00p | 3371 |
29/04/2021 | 678.00p | 698.00p | 671.30p | 698.00p | 3773 |
28/04/2021 | 694.00p | 694.00p | 668.00p | 678.00p | 634 |
27/04/2021 | 670.00p | 692.80p | 670.00p | 679.00p | 4503 |
26/04/2021 | 672.00p | 692.90p | 670.00p | 670.00p | 16969 |
23/04/2021 | 672.00p | 688.00p | 670.00p | 674.00p | 18426 |
22/04/2021 | 670.00p | 689.38p | 668.00p | 668.00p | 11387 |
21/04/2021 | 672.00p | 681.60p | 670.00p | 679.00p | 523 |
20/04/2021 | 676.00p | 685.20p | 670.00p | 670.00p | 45986 |
19/04/2021 | 670.00p | 698.60p | 670.00p | 688.00p | 4078 |
16/04/2021 | 698.00p | 698.32p | 656.00p | 656.00p | 3633 |
15/04/2021 | 690.00p | 700.00p | 687.40p | 692.00p | 35901 |
14/04/2021 | 660.00p | 690.00p | 652.00p | 674.00p | 45061 |
13/04/2021 | 616.00p | 634.00p | 599.20p | 634.00p | 9793 |
12/04/2021 | 614.00p | 614.00p | 592.00p | 610.00p | 17136 |
09/04/2021 | 612.00p | 613.74p | 598.40p | 612.00p | 5760 |
08/04/2021 | 592.00p | 612.63p | 592.00p | 592.00p | 2106 |
07/04/2021 | 592.00p | 608.00p | 590.00p | 590.00p | 8559 |
06/04/2021 | 614.00p | 618.00p | 597.10p | 601.00p | 10342 |
02/04/2021 | 618.00p | 618.00p | 590.00p | 590.00p | 3851 |
01/04/2021 | 618.00p | 618.00p | 590.00p | 590.00p | 3851 |
31/03/2021 | 612.00p | 613.80p | 594.00p | 610.00p | 5992 |
30/03/2021 | 620.00p | 620.00p | 597.60p | 610.00p | 2777 |
29/03/2021 | 606.00p | 618.00p | 600.70p | 612.00p | 48690 |
26/03/2021 | 598.00p | 609.40p | 598.00p | 604.00p | 4851 |
25/03/2021 | 584.00p | 610.00p | 584.00p | 600.00p | 57319 |
24/03/2021 | 600.00p | 600.00p | 578.00p | 582.00p | 6225 |
23/03/2021 | 596.00p | 596.00p | 584.00p | 584.00p | 3797 |
22/03/2021 | 588.00p | 598.00p | 582.00p | 598.00p | 13802 |
19/03/2021 | 586.00p | 588.00p | 574.00p | 588.00p | 44400 |
18/03/2021 | 572.00p | 588.00p | 572.00p | 582.00p | 20788 |
17/03/2021 | 582.00p | 590.00p | 570.00p | 590.00p | 34355 |
16/03/2021 | 594.00p | 594.00p | 580.00p | 582.00p | 9183 |
15/03/2021 | 582.00p | 590.00p | 564.00p | 586.00p | 29702 |
12/03/2021 | 560.00p | 580.00p | 560.00p | 570.00p | 5550 |
*Close Price adjusted for both dividends and splits