Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 483.00p | 487.00p | 472.50p | 472.50p | 58765 |
13/10/2022 | 464.00p | 480.00p | 457.12p | 471.00p | 146710 |
12/10/2022 | 473.00p | 490.82p | 461.00p | 461.00p | 61411 |
11/10/2022 | 483.00p | 495.00p | 480.32p | 495.00p | 42352 |
10/10/2022 | 495.00p | 498.00p | 483.32p | 498.00p | 15850 |
07/10/2022 | 510.00p | 510.00p | 493.52p | 496.00p | 19251 |
06/10/2022 | 502.00p | 510.74p | 502.00p | 502.00p | 27597 |
05/10/2022 | 506.00p | 514.52p | 499.00p | 499.00p | 18916 |
04/10/2022 | 506.00p | 524.00p | 505.40p | 516.00p | 99543 |
03/10/2022 | 480.00p | 499.00p | 473.11p | 498.00p | 60151 |
30/09/2022 | 467.00p | 494.00p | 464.94p | 480.00p | 229408 |
29/09/2022 | 457.00p | 471.63p | 454.00p | 457.00p | 434197 |
28/09/2022 | 465.00p | 474.00p | 456.63p | 474.00p | 46118 |
27/09/2022 | 488.00p | 491.00p | 470.90p | 472.00p | 41554 |
26/09/2022 | 481.00p | 482.00p | 471.23p | 482.00p | 26161 |
23/09/2022 | 490.00p | 491.41p | 475.00p | 481.00p | 46390 |
22/09/2022 | 504.00p | 504.00p | 492.00p | 492.00p | 41660 |
21/09/2022 | 506.00p | 510.00p | 496.00p | 504.00p | 251308 |
20/09/2022 | 510.00p | 516.10p | 505.94p | 507.00p | 36302 |
19/09/2022 | 520.00p | 523.52p | 516.00p | 516.00p | 125028 |
16/09/2022 | 520.00p | 523.52p | 516.00p | 516.00p | 125028 |
15/09/2022 | 536.00p | 536.00p | 522.00p | 525.00p | 118885 |
14/09/2022 | 538.00p | 538.00p | 520.50p | 522.00p | 15208 |
13/09/2022 | 560.00p | 562.00p | 536.00p | 536.00p | 39300 |
12/09/2022 | 536.00p | 560.00p | 518.00p | 558.00p | 70680 |
09/09/2022 | 528.00p | 532.00p | 521.20p | 530.00p | 25920 |
08/09/2022 | 524.00p | 524.00p | 512.00p | 512.00p | 171978 |
07/09/2022 | 518.00p | 518.00p | 510.00p | 510.00p | 42024 |
06/09/2022 | 516.00p | 520.00p | 514.00p | 518.00p | 30132 |
05/09/2022 | 516.00p | 524.00p | 509.60p | 514.00p | 32249 |
02/09/2022 | 524.00p | 532.00p | 519.84p | 520.00p | 60481 |
01/09/2022 | 516.00p | 526.00p | 514.00p | 526.00p | 108595 |
31/08/2022 | 530.00p | 535.88p | 526.00p | 532.00p | 20008 |
30/08/2022 | 548.00p | 552.00p | 534.00p | 534.00p | 32815 |
29/08/2022 | 550.00p | 558.00p | 540.00p | 540.00p | 31504 |
26/08/2022 | 550.00p | 558.00p | 540.00p | 540.00p | 31504 |
25/08/2022 | 544.00p | 548.00p | 540.00p | 544.00p | 128821 |
24/08/2022 | 538.00p | 550.00p | 530.01p | 546.00p | 46873 |
23/08/2022 | 554.00p | 564.57p | 547.03p | 548.00p | 48183 |
22/08/2022 | 570.00p | 578.00p | 560.31p | 565.00p | 36329 |
19/08/2022 | 576.00p | 585.00p | 574.00p | 578.00p | 38691 |
18/08/2022 | 582.00p | 586.90p | 578.00p | 584.00p | 12692 |
17/08/2022 | 606.00p | 606.00p | 578.00p | 578.00p | 137087 |
16/08/2022 | 598.00p | 606.00p | 588.00p | 590.00p | 51335 |
15/08/2022 | 600.00p | 600.00p | 592.00p | 592.00p | 41157 |
12/08/2022 | 586.00p | 598.00p | 586.00p | 594.00p | 111509 |
11/08/2022 | 594.00p | 599.12p | 585.88p | 588.00p | 138008 |
10/08/2022 | 578.00p | 592.00p | 574.54p | 584.00p | 165752 |
09/08/2022 | 564.00p | 582.00p | 564.00p | 580.00p | 70388 |
08/08/2022 | 572.00p | 582.00p | 566.00p | 566.00p | 61258 |
05/08/2022 | 576.00p | 578.00p | 567.30p | 568.00p | 30932 |
04/08/2022 | 580.00p | 580.00p | 573.00p | 573.00p | 45438 |
03/08/2022 | 574.00p | 582.00p | 568.00p | 574.00p | 194472 |
02/08/2022 | 576.00p | 577.00p | 566.00p | 568.00p | 57864 |
01/08/2022 | 586.00p | 590.00p | 572.15p | 580.00p | 74851 |
29/07/2022 | 574.00p | 584.34p | 574.00p | 576.00p | 25615 |
28/07/2022 | 574.00p | 574.00p | 568.00p | 572.00p | 18062 |
27/07/2022 | 570.00p | 576.00p | 562.00p | 562.00p | 34289 |
26/07/2022 | 586.00p | 586.00p | 562.00p | 568.00p | 35832 |
25/07/2022 | 568.00p | 592.00p | 559.75p | 582.00p | 61897 |
22/07/2022 | 564.00p | 584.00p | 560.00p | 584.00p | 80842 |
21/07/2022 | 546.00p | 566.50p | 541.00p | 566.00p | 161477 |
20/07/2022 | 538.00p | 549.07p | 534.22p | 538.00p | 107578 |
19/07/2022 | 522.00p | 540.00p | 518.00p | 534.00p | 56743 |
18/07/2022 | 528.00p | 533.12p | 520.00p | 529.00p | 137483 |
15/07/2022 | 510.00p | 524.00p | 510.00p | 523.00p | 66547 |
14/07/2022 | 516.00p | 516.00p | 510.00p | 510.00p | 89400 |
13/07/2022 | 512.00p | 516.00p | 508.00p | 516.00p | 11956 |
12/07/2022 | 518.00p | 522.00p | 512.00p | 516.00p | 183464 |
11/07/2022 | 524.00p | 524.00p | 518.02p | 520.00p | 69457 |
08/07/2022 | 524.00p | 526.00p | 517.00p | 524.00p | 225564 |
07/07/2022 | 518.00p | 524.00p | 512.93p | 524.00p | 53033 |
06/07/2022 | 510.00p | 514.00p | 503.19p | 510.00p | 31103 |
05/07/2022 | 500.00p | 512.00p | 495.56p | 499.50p | 41617 |
04/07/2022 | 508.00p | 512.00p | 499.00p | 504.00p | 12672 |
01/07/2022 | 510.00p | 512.00p | 498.88p | 503.00p | 131756 |
30/06/2022 | 514.00p | 514.00p | 505.00p | 506.00p | 150735 |
29/06/2022 | 524.00p | 530.83p | 512.16p | 518.00p | 25952 |
28/06/2022 | 534.00p | 534.00p | 528.30p | 532.00p | 31494 |
27/06/2022 | 536.00p | 538.00p | 528.00p | 532.00p | 22342 |
24/06/2022 | 516.00p | 524.00p | 509.32p | 524.00p | 14432 |
23/06/2022 | 506.00p | 510.00p | 502.00p | 508.00p | 43505 |
22/06/2022 | 510.00p | 512.00p | 503.02p | 512.00p | 86511 |
21/06/2022 | 514.00p | 519.00p | 514.00p | 519.00p | 5793 |
20/06/2022 | 514.00p | 519.14p | 512.00p | 519.00p | 14954 |
17/06/2022 | 514.00p | 518.80p | 512.00p | 512.00p | 76125 |
16/06/2022 | 528.00p | 530.40p | 510.00p | 514.00p | 37061 |
15/06/2022 | 534.00p | 534.86p | 526.80p | 532.00p | 31099 |
14/06/2022 | 538.00p | 538.00p | 520.60p | 526.00p | 45115 |
13/06/2022 | 542.00p | 542.00p | 524.00p | 524.00p | 31789 |
10/06/2022 | 556.00p | 556.00p | 543.33p | 544.00p | 33689 |
09/06/2022 | 566.00p | 568.40p | 556.00p | 556.00p | 18487 |
08/06/2022 | 576.00p | 576.00p | 567.00p | 567.00p | 145697 |
07/06/2022 | 574.00p | 576.00p | 567.07p | 571.00p | 99055 |
06/06/2022 | 576.00p | 578.00p | 568.00p | 574.00p | 51563 |
03/06/2022 | 570.00p | 570.00p | 564.30p | 565.00p | 51630 |
02/06/2022 | 570.00p | 570.00p | 564.30p | 565.00p | 51630 |
01/06/2022 | 570.00p | 570.00p | 564.30p | 565.00p | 51630 |
31/05/2022 | 566.00p | 572.00p | 562.00p | 564.00p | 74353 |
30/05/2022 | 562.00p | 574.00p | 560.00p | 566.00p | 45542 |
27/05/2022 | 558.00p | 566.00p | 552.00p | 566.00p | 115570 |
26/05/2022 | 552.00p | 556.00p | 546.00p | 555.00p | 32156 |
25/05/2022 | 556.00p | 556.00p | 546.00p | 550.00p | 39063 |
24/05/2022 | 550.00p | 554.00p | 543.24p | 545.00p | 21877 |
23/05/2022 | 548.00p | 554.00p | 539.87p | 552.00p | 29677 |
20/05/2022 | 548.00p | 548.00p | 536.00p | 538.00p | 40928 |
19/05/2022 | 546.00p | 546.00p | 514.00p | 528.00p | 46136 |
18/05/2022 | 554.00p | 554.00p | 540.00p | 550.00p | 53479 |
17/05/2022 | 550.00p | 560.00p | 542.00p | 546.00p | 30015 |
16/05/2022 | 540.00p | 542.00p | 532.00p | 540.00p | 55496 |
13/05/2022 | 536.00p | 540.00p | 526.00p | 536.00p | 58259 |
12/05/2022 | 526.00p | 530.00p | 516.00p | 528.00p | 102635 |
11/05/2022 | 540.00p | 544.00p | 532.00p | 534.00p | 180483 |
10/05/2022 | 530.00p | 541.40p | 528.00p | 532.00p | 129098 |
09/05/2022 | 552.00p | 552.00p | 525.10p | 530.00p | 65017 |
06/05/2022 | 560.00p | 560.00p | 542.00p | 554.00p | 78064 |
05/05/2022 | 570.00p | 578.00p | 558.92p | 562.00p | 50630 |
04/05/2022 | 572.00p | 574.00p | 558.00p | 568.00p | 65596 |
03/05/2022 | 572.00p | 582.00p | 570.00p | 573.00p | 44116 |
02/05/2022 | 586.00p | 586.00p | 575.50p | 577.00p | 40324 |
29/04/2022 | 586.00p | 586.00p | 575.50p | 577.00p | 40324 |
28/04/2022 | 576.00p | 576.00p | 570.00p | 576.00p | 54259 |
27/04/2022 | 574.00p | 574.00p | 560.25p | 563.00p | 116237 |
26/04/2022 | 586.00p | 586.00p | 578.20p | 576.00p | 10002 |
25/04/2022 | 578.00p | 578.00p | 560.00p | 576.00p | 35145 |
22/04/2022 | 590.00p | 592.00p | 582.00p | 582.00p | 8127 |
21/04/2022 | 592.00p | 595.00p | 586.00p | 592.00p | 41514 |
20/04/2022 | 586.00p | 588.00p | 580.30p | 587.00p | 27605 |
19/04/2022 | 584.00p | 586.00p | 576.00p | 583.00p | 78495 |
18/04/2022 | 586.00p | 590.00p | 580.30p | 585.00p | 11464 |
15/04/2022 | 586.00p | 590.00p | 580.30p | 585.00p | 11464 |
14/04/2022 | 586.00p | 590.00p | 580.30p | 585.00p | 11464 |
13/04/2022 | 588.00p | 592.00p | 581.91p | 582.00p | 55070 |
12/04/2022 | 590.00p | 592.00p | 581.00p | 586.00p | 29171 |
11/04/2022 | 588.00p | 594.00p | 581.27p | 594.00p | 38210 |
08/04/2022 | 586.00p | 592.00p | 578.75p | 580.00p | 40216 |
07/04/2022 | 586.00p | 586.00p | 582.00p | 582.00p | 17585 |
06/04/2022 | 586.00p | 592.00p | 576.00p | 578.00p | 78250 |
05/04/2022 | 586.00p | 591.50p | 580.00p | 586.00p | 91393 |
04/04/2022 | 594.00p | 596.00p | 586.00p | 586.00p | 50923 |
01/04/2022 | 584.00p | 588.00p | 582.00p | 588.00p | 67217 |
31/03/2022 | 584.00p | 590.00p | 577.60p | 588.00p | 45225 |
30/03/2022 | 588.00p | 588.94p | 580.00p | 584.00p | 27524 |
29/03/2022 | 578.00p | 590.00p | 576.00p | 584.00p | 95838 |
28/03/2022 | 576.00p | 577.00p | 571.50p | 577.00p | 188227 |
25/03/2022 | 570.00p | 576.00p | 570.00p | 576.00p | 48682 |
24/03/2022 | 576.00p | 576.00p | 565.50p | 574.00p | 226781 |
23/03/2022 | 584.00p | 584.00p | 575.00p | 580.00p | 340080 |
22/03/2022 | 580.00p | 586.00p | 580.00p | 584.00p | 54810 |
21/03/2022 | 586.00p | 586.00p | 574.00p | 578.00p | 89695 |
18/03/2022 | 582.00p | 586.00p | 575.00p | 578.00p | 122605 |
17/03/2022 | 584.00p | 585.00p | 576.00p | 584.00p | 140507 |
16/03/2022 | 576.00p | 584.00p | 575.15p | 578.00p | 71734 |
15/03/2022 | 562.00p | 563.78p | 556.50p | 560.00p | 19962 |
14/03/2022 | 570.00p | 575.50p | 560.00p | 562.00p | 58205 |
11/03/2022 | 554.00p | 568.00p | 552.73p | 556.00p | 39758 |
10/03/2022 | 554.00p | 554.00p | 544.00p | 547.00p | 26155 |
09/03/2022 | 542.00p | 548.00p | 539.00p | 546.00p | 63990 |
08/03/2022 | 516.00p | 529.00p | 512.00p | 524.00p | 16999 |
07/03/2022 | 516.00p | 530.00p | 489.00p | 514.00p | 117057 |
04/03/2022 | 546.00p | 548.00p | 508.00p | 532.00p | 123699 |
03/03/2022 | 574.00p | 584.00p | 552.00p | 554.00p | 41652 |
02/03/2022 | 566.00p | 580.00p | 562.00p | 580.00p | 58695 |
01/03/2022 | 582.00p | 588.00p | 566.70p | 574.00p | 24151 |
28/02/2022 | 574.00p | 583.00p | 570.00p | 583.00p | 21809 |
25/02/2022 | 574.00p | 585.05p | 564.95p | 570.00p | 36344 |
24/02/2022 | 560.00p | 564.67p | 551.00p | 561.00p | 66781 |
23/02/2022 | 592.00p | 592.00p | 576.00p | 576.00p | 64449 |
22/02/2022 | 578.00p | 590.00p | 574.00p | 586.00p | 96173 |
21/02/2022 | 612.00p | 612.00p | 580.00p | 589.00p | 67664 |
18/02/2022 | 614.00p | 614.00p | 598.00p | 598.00p | 30438 |
17/02/2022 | 620.00p | 624.00p | 610.00p | 614.00p | 41875 |
16/02/2022 | 628.00p | 630.00p | 616.00p | 622.00p | 47669 |
15/02/2022 | 618.00p | 628.00p | 618.00p | 622.00p | 45125 |
14/02/2022 | 620.00p | 622.00p | 608.00p | 614.00p | 74158 |
11/02/2022 | 636.00p | 638.00p | 627.50p | 628.00p | 49697 |
10/02/2022 | 644.00p | 650.00p | 636.00p | 636.00p | 68770 |
09/02/2022 | 648.00p | 648.00p | 640.00p | 640.00p | 39779 |
08/02/2022 | 640.00p | 644.00p | 632.00p | 632.00p | 22306 |
07/02/2022 | 642.00p | 646.00p | 628.00p | 640.00p | 56770 |
04/02/2022 | 650.00p | 651.96p | 634.00p | 634.00p | 37973 |
03/02/2022 | 660.00p | 660.00p | 648.00p | 650.00p | 47799 |
02/02/2022 | 650.00p | 665.85p | 650.00p | 660.00p | 15341 |
01/02/2022 | 654.00p | 660.00p | 646.00p | 650.00p | 54198 |
31/01/2022 | 646.00p | 654.00p | 638.00p | 638.00p | 50655 |
28/01/2022 | 642.00p | 650.00p | 632.30p | 640.00p | 42406 |
27/01/2022 | 638.00p | 652.00p | 633.38p | 652.00p | 71540 |
26/01/2022 | 642.00p | 655.85p | 636.00p | 648.00p | 57483 |
25/01/2022 | 638.00p | 644.95p | 628.00p | 636.00p | 52711 |
24/01/2022 | 678.00p | 678.00p | 623.54p | 636.00p | 141068 |
21/01/2022 | 674.00p | 679.12p | 666.00p | 668.00p | 47903 |
20/01/2022 | 694.00p | 698.00p | 682.00p | 686.00p | 43239 |
19/01/2022 | 680.00p | 690.00p | 672.00p | 684.00p | 34547 |
18/01/2022 | 688.00p | 688.00p | 677.68p | 686.00p | 31511 |
17/01/2022 | 696.00p | 702.00p | 682.00p | 690.00p | 77042 |
14/01/2022 | 690.00p | 694.00p | 684.00p | 684.00p | 77852 |
13/01/2022 | 696.00p | 700.00p | 686.00p | 686.00p | 60527 |
12/01/2022 | 704.00p | 708.00p | 698.00p | 701.00p | 55599 |
10/01/2022 | 716.00p | 722.32p | 694.20p | 698.00p | 34694 |
07/01/2022 | 714.00p | 716.00p | 706.32p | 709.00p | 26164 |
*Close Price adjusted for both dividends and splits