Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 716.00p | 722.00p | 708.39p | 713.00p | 41701 |
05/01/2022 | 730.00p | 738.00p | 722.53p | 724.00p | 45660 |
04/01/2022 | 724.00p | 732.00p | 716.98p | 732.00p | 66821 |
03/01/2022 | 706.00p | 711.97p | 695.67p | 708.00p | 32891 |
31/12/2021 | 706.00p | 711.97p | 695.66p | 708.00p | 32891 |
30/12/2021 | 710.00p | 718.00p | 706.60p | 712.00p | 11652 |
29/12/2021 | 714.00p | 714.00p | 709.00p | 712.00p | 25203 |
24/12/2021 | 708.00p | 714.00p | 708.00p | 708.00p | 11503 |
23/12/2021 | 702.00p | 710.00p | 697.50p | 704.00p | 50231 |
22/12/2021 | 692.00p | 698.00p | 684.00p | 696.00p | 52452 |
21/12/2021 | 698.00p | 698.00p | 682.00p | 684.00p | 51256 |
20/12/2021 | 682.00p | 694.00p | 675.90p | 684.00p | 38123 |
17/12/2021 | 682.00p | 698.00p | 682.00p | 694.00p | 35884 |
16/12/2021 | 696.00p | 698.00p | 680.00p | 680.00p | 36343 |
15/12/2021 | 690.00p | 694.00p | 674.00p | 674.00p | 31187 |
14/12/2021 | 686.00p | 700.00p | 680.00p | 680.00p | 46325 |
13/12/2021 | 704.00p | 704.00p | 688.00p | 688.00p | 28572 |
10/12/2021 | 704.00p | 708.00p | 695.08p | 700.00p | 18683 |
09/12/2021 | 712.00p | 716.00p | 703.98p | 704.00p | 33793 |
08/12/2021 | 710.00p | 718.00p | 703.00p | 703.00p | 39286 |
07/12/2021 | 700.00p | 710.00p | 700.00p | 704.00p | 63431 |
06/12/2021 | 696.00p | 698.00p | 686.57p | 696.00p | 31710 |
03/12/2021 | 690.00p | 698.00p | 682.00p | 692.00p | 165282 |
02/12/2021 | 680.00p | 684.00p | 674.00p | 682.00p | 80740 |
01/12/2021 | 684.00p | 690.00p | 681.50p | 688.00p | 82314 |
30/11/2021 | 680.00p | 688.00p | 672.00p | 678.00p | 64631 |
29/11/2021 | 690.00p | 692.00p | 683.27p | 690.00p | 23419 |
26/11/2021 | 680.00p | 683.59p | 666.00p | 674.00p | 57183 |
25/11/2021 | 696.00p | 702.00p | 694.00p | 699.00p | 31966 |
24/11/2021 | 698.00p | 698.00p | 685.58p | 695.00p | 37958 |
23/11/2021 | 690.00p | 708.00p | 686.48p | 694.00p | 52712 |
22/11/2021 | 708.00p | 708.00p | 690.00p | 700.00p | 30812 |
19/11/2021 | 706.00p | 712.00p | 696.78p | 699.00p | 50665 |
18/11/2021 | 704.00p | 704.00p | 696.00p | 700.00p | 30244 |
17/11/2021 | 704.00p | 704.00p | 698.00p | 701.00p | 20591 |
16/11/2021 | 712.00p | 712.00p | 702.64p | 705.00p | 18811 |
15/11/2021 | 710.00p | 714.00p | 706.63p | 710.00p | 55107 |
12/11/2021 | 710.00p | 712.00p | 702.00p | 708.00p | 54763 |
11/11/2021 | 704.00p | 706.00p | 698.96p | 706.00p | 40329 |
10/11/2021 | 694.00p | 706.00p | 691.03p | 700.00p | 37919 |
09/11/2021 | 698.00p | 702.00p | 688.00p | 692.00p | 75884 |
08/11/2021 | 702.00p | 708.00p | 692.75p | 698.00p | 67251 |
05/11/2021 | 710.00p | 712.00p | 700.75p | 704.00p | 271767 |
04/11/2021 | 704.00p | 710.08p | 698.00p | 709.00p | 61460 |
03/11/2021 | 692.00p | 700.00p | 690.84p | 696.00p | 40609 |
02/11/2021 | 696.00p | 698.00p | 688.30p | 693.00p | 21887 |
01/11/2021 | 694.00p | 696.00p | 686.00p | 689.00p | 71854 |
29/10/2021 | 686.00p | 692.50p | 682.32p | 685.00p | 28018 |
28/10/2021 | 692.00p | 695.88p | 684.00p | 687.00p | 21750 |
27/10/2021 | 688.00p | 696.00p | 683.50p | 688.00p | 108120 |
26/10/2021 | 686.00p | 704.00p | 681.50p | 690.00p | 35044 |
25/10/2021 | 684.00p | 686.29p | 678.87p | 684.00p | 52028 |
22/10/2021 | 684.00p | 684.00p | 673.27p | 684.00p | 30150 |
21/10/2021 | 672.00p | 684.00p | 670.00p | 684.00p | 64176 |
20/10/2021 | 682.00p | 690.00p | 671.90p | 680.00p | 82051 |
19/10/2021 | 672.00p | 683.15p | 667.50p | 679.00p | 81539 |
18/10/2021 | 686.00p | 690.00p | 676.00p | 678.00p | 59998 |
15/10/2021 | 690.00p | 696.00p | 678.00p | 687.00p | 91431 |
14/10/2021 | 690.00p | 694.00p | 678.00p | 689.00p | 48612 |
13/10/2021 | 672.00p | 679.50p | 661.58p | 678.00p | 76212 |
12/10/2021 | 664.00p | 676.00p | 658.20p | 675.00p | 53783 |
11/10/2021 | 690.00p | 691.50p | 665.00p | 680.00p | 147359 |
08/10/2021 | 692.00p | 698.83p | 680.00p | 692.00p | 46320 |
07/10/2021 | 698.00p | 698.00p | 684.00p | 694.00p | 57751 |
06/10/2021 | 694.00p | 702.00p | 674.00p | 694.00p | 110350 |
05/10/2021 | 706.00p | 711.40p | 700.00p | 704.00p | 166134 |
04/10/2021 | 720.00p | 728.00p | 704.00p | 704.00p | 63606 |
01/10/2021 | 720.00p | 732.00p | 714.95p | 720.00p | 50991 |
30/09/2021 | 738.00p | 738.00p | 721.30p | 730.00p | 94064 |
29/09/2021 | 734.00p | 736.48p | 722.22p | 734.00p | 27772 |
28/09/2021 | 754.00p | 754.00p | 722.00p | 727.00p | 97851 |
27/09/2021 | 772.00p | 779.56p | 740.00p | 740.00p | 80168 |
24/09/2021 | 774.00p | 774.00p | 760.00p | 760.00p | 70744 |
23/09/2021 | 770.00p | 779.00p | 768.00p | 778.00p | 30422 |
22/09/2021 | 770.00p | 774.00p | 757.20p | 771.00p | 35516 |
21/09/2021 | 756.00p | 758.00p | 747.59p | 758.00p | 28595 |
20/09/2021 | 760.00p | 770.00p | 738.88p | 752.00p | 75885 |
17/09/2021 | 760.00p | 778.00p | 760.00p | 778.00p | 55096 |
16/09/2021 | 768.00p | 774.00p | 758.00p | 758.00p | 71214 |
15/09/2021 | 772.00p | 775.00p | 758.00p | 758.00p | 38102 |
14/09/2021 | 784.00p | 792.00p | 772.30p | 774.00p | 30101 |
13/09/2021 | 794.00p | 800.00p | 765.00p | 780.00p | 42166 |
10/09/2021 | 784.00p | 789.00p | 776.97p | 781.00p | 25015 |
09/09/2021 | 776.00p | 790.00p | 776.00p | 783.00p | 46733 |
08/09/2021 | 790.00p | 792.00p | 783.62p | 788.00p | 80020 |
07/09/2021 | 806.00p | 806.00p | 788.00p | 788.00p | 92141 |
06/09/2021 | 800.00p | 802.65p | 790.58p | 792.00p | 48616 |
03/09/2021 | 804.00p | 808.00p | 788.00p | 788.00p | 166067 |
02/09/2021 | 790.00p | 808.00p | 787.50p | 792.00p | 82792 |
01/09/2021 | 798.00p | 802.60p | 795.28p | 796.00p | 76236 |
31/08/2021 | 798.00p | 809.10p | 790.00p | 795.00p | 140477 |
30/08/2021 | 778.00p | 790.00p | 776.64p | 786.00p | 57672 |
27/08/2021 | 778.00p | 790.00p | 776.64p | 786.00p | 57672 |
26/08/2021 | 776.00p | 778.00p | 768.56p | 772.00p | 57697 |
25/08/2021 | 772.00p | 777.00p | 758.14p | 768.00p | 126545 |
24/08/2021 | 770.00p | 770.00p | 758.00p | 758.00p | 30727 |
23/08/2021 | 764.00p | 768.00p | 760.00p | 763.00p | 103813 |
20/08/2021 | 760.00p | 761.78p | 751.50p | 761.00p | 56310 |
19/08/2021 | 764.00p | 769.34p | 758.00p | 758.00p | 87710 |
18/08/2021 | 762.00p | 775.25p | 760.60p | 766.00p | 166835 |
17/08/2021 | 756.00p | 775.50p | 754.24p | 769.00p | 102583 |
16/08/2021 | 754.00p | 766.00p | 751.10p | 754.00p | 166295 |
13/08/2021 | 760.00p | 760.00p | 751.08p | 756.00p | 71594 |
12/08/2021 | 754.00p | 754.00p | 744.57p | 754.00p | 26413 |
11/08/2021 | 746.00p | 746.52p | 740.66p | 745.00p | 23935 |
10/08/2021 | 746.00p | 746.00p | 733.51p | 738.00p | 39467 |
09/08/2021 | 730.00p | 732.52p | 716.00p | 716.00p | 43550 |
06/08/2021 | 726.00p | 735.11p | 724.60p | 733.00p | 36446 |
05/08/2021 | 728.00p | 736.00p | 722.06p | 736.00p | 52034 |
04/08/2021 | 722.00p | 727.20p | 722.60p | 727.00p | 34003 |
03/08/2021 | 722.00p | 726.03p | 718.00p | 722.00p | 34957 |
02/08/2021 | 724.00p | 732.00p | 714.52p | 722.00p | 31361 |
30/07/2021 | 716.00p | 716.00p | 706.00p | 716.00p | 18931 |
29/07/2021 | 712.00p | 717.60p | 710.00p | 710.00p | 40362 |
28/07/2021 | 710.00p | 714.24p | 704.52p | 712.00p | 18174 |
27/07/2021 | 702.00p | 715.10p | 702.00p | 702.00p | 8798 |
26/07/2021 | 716.00p | 716.00p | 707.20p | 712.00p | 30567 |
23/07/2021 | 704.00p | 715.94p | 708.62p | 712.00p | 18795 |
22/07/2021 | 704.00p | 715.94p | 702.00p | 706.00p | 18115 |
21/07/2021 | 692.00p | 700.00p | 684.02p | 697.00p | 22881 |
20/07/2021 | 692.00p | 692.00p | 674.00p | 688.00p | 23584 |
19/07/2021 | 694.00p | 702.23p | 678.00p | 678.00p | 66364 |
16/07/2021 | 706.00p | 706.60p | 694.00p | 698.00p | 31131 |
15/07/2021 | 706.00p | 709.00p | 692.00p | 704.00p | 52589 |
14/07/2021 | 710.00p | 714.00p | 706.00p | 710.00p | 29754 |
13/07/2021 | 710.00p | 718.00p | 708.00p | 718.00p | 47040 |
12/07/2021 | 712.00p | 719.00p | 706.00p | 714.00p | 18721 |
09/07/2021 | 716.00p | 718.00p | 704.00p | 712.00p | 11835 |
08/07/2021 | 718.00p | 722.00p | 702.00p | 702.00p | 31315 |
07/07/2021 | 726.00p | 728.50p | 721.51p | 722.00p | 29973 |
06/07/2021 | 726.00p | 728.00p | 722.00p | 724.00p | 17442 |
05/07/2021 | 724.00p | 725.00p | 713.94p | 724.00p | 12527 |
02/07/2021 | 714.00p | 720.00p | 712.34p | 717.00p | 17265 |
01/07/2021 | 710.00p | 717.40p | 704.00p | 711.00p | 28280 |
30/06/2021 | 710.00p | 715.20p | 701.50p | 710.00p | 20347 |
29/06/2021 | 710.00p | 716.00p | 704.71p | 716.00p | 20868 |
28/06/2021 | 712.00p | 720.97p | 706.00p | 706.00p | 48655 |
25/06/2021 | 722.00p | 724.00p | 715.03p | 716.00p | 15331 |
24/06/2021 | 716.00p | 726.00p | 716.00p | 723.00p | 28588 |
23/06/2021 | 710.00p | 721.33p | 714.50p | 721.00p | 38591 |
22/06/2021 | 710.00p | 722.00p | 710.00p | 722.00p | 62392 |
21/06/2021 | 710.00p | 720.00p | 700.00p | 720.00p | 65928 |
18/06/2021 | 718.00p | 724.00p | 708.00p | 724.00p | 80508 |
17/06/2021 | 720.00p | 724.67p | 716.00p | 719.00p | 53363 |
16/06/2021 | 724.00p | 738.00p | 728.00p | 729.00p | 48178 |
15/06/2021 | 724.00p | 743.20p | 732.00p | 734.00p | 17452 |
14/06/2021 | 724.00p | 741.20p | 724.00p | 724.00p | 21015 |
11/06/2021 | 726.00p | 732.00p | 724.00p | 724.00p | 35187 |
10/06/2021 | 734.00p | 734.00p | 724.00p | 724.00p | 44554 |
09/06/2021 | 728.00p | 740.00p | 728.00p | 733.00p | 30099 |
08/06/2021 | 742.00p | 742.00p | 732.85p | 735.00p | 23229 |
07/06/2021 | 738.00p | 745.50p | 726.00p | 740.00p | 50790 |
04/06/2021 | 734.00p | 739.20p | 732.00p | 735.00p | 28696 |
03/06/2021 | 740.00p | 749.00p | 732.00p | 732.00p | 58925 |
02/06/2021 | 750.00p | 752.00p | 743.00p | 749.00p | 45893 |
01/06/2021 | 742.00p | 750.00p | 733.03p | 748.00p | 32434 |
31/05/2021 | 742.00p | 745.20p | 728.00p | 740.00p | 19257 |
28/05/2021 | 742.00p | 745.20p | 728.00p | 740.00p | 19257 |
27/05/2021 | 720.00p | 740.00p | 720.00p | 734.00p | 124684 |
26/05/2021 | 718.00p | 726.00p | 717.00p | 720.00p | 28047 |
25/05/2021 | 714.00p | 724.00p | 697.40p | 717.00p | 50650 |
24/05/2021 | 708.00p | 714.00p | 706.00p | 714.00p | 32462 |
21/05/2021 | 708.00p | 711.76p | 707.56p | 709.00p | 30242 |
20/05/2021 | 706.00p | 711.98p | 687.20p | 709.00p | 58390 |
19/05/2021 | 708.00p | 712.00p | 698.00p | 703.00p | 33108 |
18/05/2021 | 710.00p | 718.00p | 708.00p | 713.00p | 102314 |
17/05/2021 | 704.00p | 716.00p | 702.00p | 706.00p | 49971 |
14/05/2021 | 700.00p | 707.20p | 700.00p | 704.00p | 32673 |
13/05/2021 | 692.00p | 704.00p | 687.01p | 690.00p | 40687 |
12/05/2021 | 706.00p | 708.00p | 699.82p | 704.00p | 22129 |
11/05/2021 | 694.00p | 702.00p | 690.13p | 697.00p | 84902 |
10/05/2021 | 712.00p | 724.00p | 712.00p | 712.00p | 90373 |
07/05/2021 | 716.00p | 718.00p | 706.11p | 712.00p | 79149 |
06/05/2021 | 718.00p | 718.00p | 708.00p | 711.00p | 65193 |
05/05/2021 | 716.00p | 718.00p | 705.07p | 712.00p | 61499 |
04/05/2021 | 702.00p | 721.51p | 696.00p | 708.00p | 72360 |
03/05/2021 | 700.00p | 704.00p | 694.66p | 696.00p | 57645 |
30/04/2021 | 700.00p | 704.00p | 694.66p | 696.00p | 57645 |
29/04/2021 | 706.00p | 710.52p | 692.00p | 700.00p | 63926 |
28/04/2021 | 704.00p | 710.00p | 702.00p | 703.00p | 31062 |
27/04/2021 | 710.00p | 714.00p | 697.62p | 702.00p | 53731 |
26/04/2021 | 704.00p | 710.00p | 701.64p | 706.00p | 70510 |
23/04/2021 | 706.00p | 710.00p | 690.00p | 700.00p | 69899 |
22/04/2021 | 698.00p | 708.00p | 694.90p | 701.00p | 67482 |
21/04/2021 | 702.00p | 716.00p | 687.49p | 695.00p | 73431 |
20/04/2021 | 716.00p | 724.00p | 698.00p | 704.00p | 97529 |
19/04/2021 | 720.00p | 726.00p | 710.00p | 716.00p | 133537 |
16/04/2021 | 724.00p | 724.67p | 714.41p | 720.00p | 87118 |
15/04/2021 | 702.00p | 724.00p | 702.00p | 716.00p | 51473 |
14/04/2021 | 710.00p | 718.00p | 706.17p | 715.00p | 65320 |
13/04/2021 | 696.00p | 712.00p | 696.00p | 712.00p | 79719 |
12/04/2021 | 702.00p | 710.00p | 697.30p | 703.00p | 100811 |
09/04/2021 | 708.00p | 708.00p | 701.92p | 704.00p | 74236 |
08/04/2021 | 698.00p | 704.00p | 692.00p | 704.00p | 71151 |
07/04/2021 | 690.00p | 696.00p | 686.00p | 691.00p | 89340 |
06/04/2021 | 670.00p | 690.00p | 663.76p | 682.00p | 96439 |
02/04/2021 | 658.00p | 662.50p | 652.00p | 661.00p | 35268 |
01/04/2021 | 658.00p | 662.50p | 652.00p | 661.00p | 35268 |
31/03/2021 | 654.00p | 664.50p | 650.00p | 664.00p | 36945 |
30/03/2021 | 668.00p | 670.00p | 656.00p | 664.00p | 58382 |
*Close Price adjusted for both dividends and splits