Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 582.00p | 588.00p | 577.20p | 580.00p | 139640 |
18/07/2023 | 560.00p | 588.00p | 560.00p | 580.00p | 24631 |
17/07/2023 | 566.00p | 580.80p | 550.00p | 550.00p | 19879 |
14/07/2023 | 570.00p | 588.00p | 564.00p | 570.00p | 24056 |
13/07/2023 | 568.00p | 588.00p | 568.00p | 584.00p | 10484 |
12/07/2023 | 570.00p | 588.00p | 564.00p | 584.00p | 27087 |
11/07/2023 | 590.00p | 590.00p | 564.00p | 570.00p | 31865 |
10/07/2023 | 582.00p | 590.00p | 574.92p | 590.00p | 21371 |
07/07/2023 | 614.00p | 614.00p | 576.00p | 586.00p | 55964 |
06/07/2023 | 620.00p | 634.00p | 616.00p | 616.00p | 5768 |
05/07/2023 | 620.00p | 654.00p | 616.00p | 616.00p | 15472 |
04/07/2023 | 626.00p | 632.00p | 620.00p | 620.00p | 1012 |
03/07/2023 | 624.00p | 641.22p | 620.00p | 620.00p | 12847 |
30/06/2023 | 626.00p | 639.50p | 620.00p | 620.00p | 12353 |
29/06/2023 | 638.00p | 633.20p | 629.00p | 629.00p | 1351 |
28/06/2023 | 638.00p | 638.00p | 620.00p | 622.00p | 5456 |
27/06/2023 | 640.00p | 640.00p | 623.00p | 640.00p | 4297 |
26/06/2023 | 630.00p | 638.00p | 613.20p | 630.00p | 66743 |
23/06/2023 | 624.00p | 633.00p | 619.52p | 624.00p | 12683 |
22/06/2023 | 622.00p | 638.00p | 622.00p | 622.00p | 5652 |
21/06/2023 | 624.00p | 638.00p | 624.00p | 626.00p | 1443 |
20/06/2023 | 636.00p | 636.00p | 614.00p | 636.00p | 6314 |
19/06/2023 | 620.00p | 640.00p | 615.63p | 640.00p | 16446 |
16/06/2023 | 624.00p | 644.00p | 624.00p | 624.00p | 11493 |
15/06/2023 | 610.00p | 650.00p | 610.00p | 610.00p | 3896 |
14/06/2023 | 630.00p | 646.00p | 612.00p | 612.00p | 14486 |
13/06/2023 | 638.00p | 640.00p | 630.00p | 630.00p | 14172 |
12/06/2023 | 634.00p | 650.00p | 634.00p | 634.00p | 7900 |
09/06/2023 | 630.00p | 646.00p | 630.00p | 630.00p | 18848 |
08/06/2023 | 640.00p | 648.00p | 630.00p | 632.00p | 14539 |
07/06/2023 | 640.00p | 648.00p | 630.00p | 638.00p | 30515 |
06/06/2023 | 638.00p | 638.00p | 633.12p | 636.00p | 2141 |
05/06/2023 | 636.00p | 638.00p | 630.00p | 636.00p | 12409 |
02/06/2023 | 640.00p | 650.00p | 624.00p | 636.00p | 15454 |
01/06/2023 | 650.00p | 650.00p | 630.00p | 636.00p | 41655 |
31/05/2023 | 636.00p | 636.00p | 612.00p | 628.00p | 25528 |
30/05/2023 | 624.00p | 642.00p | 612.00p | 634.00p | 55386 |
26/05/2023 | 620.00p | 627.00p | 620.00p | 620.00p | 9109 |
25/05/2023 | 634.00p | 650.00p | 619.87p | 626.00p | 17283 |
24/05/2023 | 628.00p | 630.00p | 612.00p | 612.00p | 7697 |
23/05/2023 | 638.00p | 638.00p | 627.69p | 630.00p | 39560 |
22/05/2023 | 628.00p | 633.24p | 623.16p | 628.00p | 5992 |
19/05/2023 | 630.00p | 634.00p | 627.16p | 630.00p | 33037 |
18/05/2023 | 634.00p | 648.00p | 630.00p | 634.00p | 43090 |
17/05/2023 | 638.00p | 638.00p | 621.84p | 634.00p | 35571 |
16/05/2023 | 644.00p | 644.00p | 626.00p | 642.00p | 5647 |
15/05/2023 | 630.00p | 650.00p | 625.20p | 632.00p | 8801 |
12/05/2023 | 640.00p | 640.00p | 630.02p | 640.00p | 24160 |
11/05/2023 | 640.00p | 650.00p | 615.82p | 640.00p | 6262 |
10/05/2023 | 620.00p | 640.00p | 620.00p | 638.00p | 13607 |
09/05/2023 | 640.00p | 658.00p | 625.00p | 640.00p | 22228 |
05/05/2023 | 638.00p | 654.00p | 622.00p | 650.00p | 18763 |
04/05/2023 | 634.00p | 639.00p | 622.00p | 634.00p | 9646 |
03/05/2023 | 626.00p | 660.00p | 622.00p | 632.00p | 16457 |
02/05/2023 | 636.00p | 640.00p | 628.00p | 634.00p | 21366 |
28/04/2023 | 636.00p | 647.40p | 630.00p | 640.00p | 17010 |
27/04/2023 | 656.00p | 658.00p | 614.00p | 650.00p | 39151 |
26/04/2023 | 676.00p | 678.00p | 660.02p | 676.00p | 22266 |
25/04/2023 | 662.00p | 678.00p | 659.72p | 674.00p | 5203 |
24/04/2023 | 678.00p | 684.00p | 659.10p | 660.00p | 32326 |
21/04/2023 | 672.00p | 686.00p | 660.00p | 660.00p | 52877 |
20/04/2023 | 684.00p | 688.00p | 672.00p | 688.00p | 7472 |
19/04/2023 | 692.00p | 698.00p | 670.00p | 682.00p | 17221 |
18/04/2023 | 672.00p | 678.00p | 667.49p | 676.00p | 39886 |
17/04/2023 | 674.00p | 674.00p | 665.62p | 670.00p | 45938 |
14/04/2023 | 672.00p | 674.00p | 671.30p | 674.00p | 17352 |
13/04/2023 | 672.00p | 680.00p | 665.00p | 672.00p | 9371 |
12/04/2023 | 672.00p | 680.00p | 662.00p | 680.00p | 215907 |
11/04/2023 | 670.00p | 678.00p | 664.87p | 671.00p | 34090 |
06/04/2023 | 670.00p | 687.84p | 666.00p | 668.00p | 134486 |
05/04/2023 | 678.00p | 678.00p | 664.00p | 672.00p | 17526 |
04/04/2023 | 674.00p | 678.00p | 664.00p | 670.00p | 31617 |
03/04/2023 | 684.00p | 686.00p | 661.61p | 671.00p | 69244 |
31/03/2023 | 678.00p | 678.00p | 664.56p | 670.00p | 35968 |
30/03/2023 | 684.00p | 684.00p | 662.00p | 666.00p | 73605 |
29/03/2023 | 682.00p | 688.00p | 663.10p | 664.00p | 17401 |
28/03/2023 | 682.00p | 700.24p | 670.00p | 672.00p | 38416 |
27/03/2023 | 704.00p | 705.44p | 682.00p | 698.00p | 16353 |
24/03/2023 | 708.00p | 710.00p | 680.00p | 692.00p | 30069 |
23/03/2023 | 710.00p | 719.38p | 700.00p | 708.00p | 16921 |
22/03/2023 | 712.00p | 724.00p | 700.00p | 708.00p | 12003 |
21/03/2023 | 728.00p | 728.00p | 704.00p | 710.00p | 13323 |
20/03/2023 | 710.00p | 720.00p | 694.00p | 708.00p | 22260 |
17/03/2023 | 734.00p | 752.00p | 720.00p | 728.00p | 6253 |
16/03/2023 | 724.00p | 747.16p | 690.00p | 736.00p | 15851 |
15/03/2023 | 768.00p | 768.00p | 720.00p | 720.00p | 18021 |
14/03/2023 | 730.00p | 770.00p | 730.00p | 756.00p | 12132 |
13/03/2023 | 760.00p | 793.84p | 702.00p | 744.00p | 67600 |
10/03/2023 | 792.00p | 810.00p | 762.00p | 780.00p | 13860 |
09/03/2023 | 806.00p | 808.00p | 782.00p | 802.00p | 11110 |
08/03/2023 | 802.00p | 820.08p | 780.00p | 796.00p | 15395 |
07/03/2023 | 816.00p | 822.00p | 790.00p | 800.00p | 28396 |
06/03/2023 | 764.00p | 818.00p | 750.00p | 798.00p | 22486 |
03/03/2023 | 768.00p | 768.00p | 754.00p | 760.00p | 6800 |
02/03/2023 | 776.00p | 776.00p | 754.00p | 754.00p | 5630 |
01/03/2023 | 752.00p | 772.00p | 752.00p | 752.00p | 2389 |
28/02/2023 | 770.00p | 770.00p | 728.41p | 770.00p | 22583 |
27/02/2023 | 758.00p | 768.00p | 751.69p | 760.00p | 14156 |
24/02/2023 | 750.00p | 758.00p | 730.00p | 730.00p | 17197 |
23/02/2023 | 752.00p | 768.00p | 736.44p | 758.00p | 6048 |
22/02/2023 | 750.00p | 768.00p | 750.00p | 752.00p | 7807 |
21/02/2023 | 764.00p | 768.00p | 750.00p | 750.00p | 35625 |
20/02/2023 | 752.00p | 776.00p | 746.00p | 754.00p | 23259 |
17/02/2023 | 740.00p | 742.00p | 736.14p | 742.00p | 11768 |
16/02/2023 | 752.00p | 752.00p | 733.90p | 740.00p | 9887 |
15/02/2023 | 740.00p | 742.00p | 718.00p | 732.00p | 6702 |
14/02/2023 | 742.00p | 742.00p | 736.00p | 742.00p | 20881 |
13/02/2023 | 730.00p | 746.00p | 726.00p | 746.00p | 15041 |
10/02/2023 | 744.00p | 744.00p | 724.00p | 736.00p | 1662 |
09/02/2023 | 742.00p | 748.00p | 718.00p | 722.00p | 6478 |
08/02/2023 | 732.00p | 742.00p | 706.44p | 718.00p | 20455 |
07/02/2023 | 734.00p | 746.00p | 734.00p | 734.00p | 6526 |
06/02/2023 | 746.00p | 748.00p | 716.00p | 733.00p | 49161 |
03/02/2023 | 730.00p | 748.00p | 720.00p | 738.00p | 22350 |
02/02/2023 | 730.00p | 750.00p | 728.00p | 738.00p | 16127 |
01/02/2023 | 734.00p | 734.00p | 718.00p | 718.00p | 5890 |
31/01/2023 | 728.00p | 748.50p | 724.00p | 730.00p | 25295 |
30/01/2023 | 730.00p | 730.00p | 712.00p | 730.00p | 13472 |
27/01/2023 | 720.00p | 730.00p | 710.00p | 710.00p | 8108 |
26/01/2023 | 708.00p | 728.00p | 708.00p | 718.00p | 12226 |
25/01/2023 | 728.00p | 734.00p | 706.00p | 706.00p | 20305 |
24/01/2023 | 722.00p | 732.00p | 702.00p | 716.00p | 14116 |
23/01/2023 | 732.00p | 734.00p | 722.00p | 722.00p | 6645 |
20/01/2023 | 728.00p | 736.00p | 725.00p | 728.00p | 53118 |
19/01/2023 | 734.00p | 748.00p | 718.17p | 726.00p | 42959 |
18/01/2023 | 726.00p | 740.00p | 720.00p | 732.00p | 23455 |
17/01/2023 | 742.00p | 744.34p | 730.00p | 732.00p | 8831 |
16/01/2023 | 740.00p | 745.00p | 724.00p | 724.00p | 44319 |
13/01/2023 | 738.00p | 738.00p | 722.00p | 727.00p | 36046 |
12/01/2023 | 744.00p | 744.00p | 722.00p | 740.00p | 9302 |
11/01/2023 | 732.00p | 746.00p | 726.00p | 726.00p | 9822 |
10/01/2023 | 722.00p | 750.00p | 722.00p | 724.00p | 15130 |
09/01/2023 | 748.00p | 760.00p | 724.00p | 730.00p | 16957 |
06/01/2023 | 740.00p | 741.06p | 730.00p | 740.00p | 9510 |
05/01/2023 | 740.00p | 764.00p | 712.00p | 738.00p | 29626 |
04/01/2023 | 764.00p | 768.00p | 732.00p | 740.00p | 19115 |
03/01/2023 | 760.00p | 788.00p | 750.00p | 762.00p | 26449 |
30/12/2022 | 728.00p | 760.00p | 710.00p | 750.00p | 27486 |
29/12/2022 | 694.00p | 718.00p | 670.44p | 712.00p | 35033 |
28/12/2022 | 664.00p | 684.00p | 650.00p | 670.00p | 21851 |
23/12/2022 | 658.00p | 658.00p | 628.79p | 640.00p | 4537 |
22/12/2022 | 650.00p | 656.00p | 641.00p | 650.00p | 6158 |
21/12/2022 | 646.00p | 656.00p | 646.00p | 646.00p | 2382 |
20/12/2022 | 646.00p | 646.00p | 632.80p | 646.00p | 9513 |
19/12/2022 | 638.00p | 646.00p | 626.00p | 646.00p | 11719 |
16/12/2022 | 644.00p | 650.00p | 626.00p | 638.00p | 39891 |
15/12/2022 | 654.00p | 682.00p | 642.00p | 644.00p | 146429 |
14/12/2022 | 680.00p | 680.00p | 647.00p | 654.00p | 26364 |
13/12/2022 | 660.00p | 660.00p | 638.50p | 644.00p | 30038 |
12/12/2022 | 658.00p | 658.00p | 638.50p | 645.00p | 7224 |
09/12/2022 | 648.00p | 648.00p | 640.00p | 640.00p | 4163 |
08/12/2022 | 678.00p | 678.00p | 638.10p | 650.00p | 7147 |
07/12/2022 | 648.00p | 660.00p | 643.61p | 660.00p | 2985 |
06/12/2022 | 630.00p | 678.00p | 630.00p | 650.00p | 2476 |
05/12/2022 | 630.00p | 668.00p | 620.00p | 646.00p | 25247 |
02/12/2022 | 668.00p | 674.00p | 637.71p | 649.00p | 324681 |
01/12/2022 | 648.00p | 650.00p | 640.00p | 650.00p | 27469 |
30/11/2022 | 670.00p | 674.00p | 644.00p | 644.00p | 17385 |
29/11/2022 | 646.00p | 660.00p | 640.00p | 642.00p | 26563 |
28/11/2022 | 646.00p | 666.00p | 642.00p | 646.00p | 13659 |
25/11/2022 | 650.00p | 658.00p | 644.68p | 646.00p | 2388 |
24/11/2022 | 650.00p | 670.00p | 646.00p | 650.00p | 63581 |
23/11/2022 | 664.00p | 664.00p | 642.00p | 646.00p | 8596 |
22/11/2022 | 670.00p | 670.00p | 642.00p | 648.00p | 8356 |
21/11/2022 | 642.00p | 678.00p | 650.00p | 660.00p | 2380 |
18/11/2022 | 642.00p | 678.00p | 642.00p | 642.00p | 26763 |
17/11/2022 | 654.00p | 662.00p | 647.43p | 662.00p | 2357 |
16/11/2022 | 654.00p | 680.00p | 642.00p | 642.00p | 10801 |
15/11/2022 | 636.00p | 662.00p | 630.61p | 652.00p | 16632 |
14/11/2022 | 658.00p | 658.00p | 630.00p | 638.00p | 13305 |
11/11/2022 | 654.00p | 657.20p | 642.00p | 648.00p | 24012 |
10/11/2022 | 644.00p | 658.00p | 637.87p | 646.00p | 35537 |
09/11/2022 | 670.00p | 670.00p | 650.00p | 650.00p | 22974 |
08/11/2022 | 648.00p | 688.00p | 648.00p | 662.00p | 75885 |
07/11/2022 | 654.00p | 688.00p | 646.00p | 648.00p | 12691 |
04/11/2022 | 660.00p | 670.00p | 642.00p | 658.00p | 12740 |
03/11/2022 | 656.00p | 668.00p | 652.00p | 656.00p | 5003 |
02/11/2022 | 650.00p | 686.00p | 651.00p | 661.00p | 37511 |
01/11/2022 | 650.00p | 670.00p | 638.12p | 666.00p | 5135 |
31/10/2022 | 634.00p | 650.00p | 620.32p | 650.00p | 11043 |
28/10/2022 | 636.00p | 640.00p | 618.00p | 638.00p | 32965 |
27/10/2022 | 638.00p | 640.00p | 625.20p | 628.00p | 7282 |
26/10/2022 | 640.00p | 640.00p | 624.00p | 624.00p | 14294 |
25/10/2022 | 636.00p | 640.72p | 626.00p | 633.00p | 6580 |
24/10/2022 | 634.00p | 650.00p | 630.00p | 634.00p | 46872 |
21/10/2022 | 644.00p | 658.00p | 608.00p | 630.00p | 10691 |
20/10/2022 | 678.00p | 686.00p | 630.00p | 640.00p | 19698 |
19/10/2022 | 698.00p | 700.00p | 666.00p | 666.00p | 5742 |
18/10/2022 | 706.00p | 720.00p | 681.84p | 682.00p | 5800 |
17/10/2022 | 698.00p | 708.00p | 683.96p | 708.00p | 2470 |
14/10/2022 | 672.00p | 712.00p | 660.00p | 682.00p | 11475 |
13/10/2022 | 710.00p | 742.00p | 650.00p | 650.00p | 15886 |
12/10/2022 | 742.00p | 770.08p | 720.00p | 740.00p | 11343 |
11/10/2022 | 742.00p | 780.00p | 742.00p | 756.00p | 4384 |
10/10/2022 | 780.00p | 780.00p | 742.00p | 780.00p | 451 |
07/10/2022 | 780.00p | 780.00p | 768.00p | 780.00p | 2575 |
06/10/2022 | 786.00p | 812.00p | 730.00p | 770.00p | 4436 |
05/10/2022 | 752.00p | 762.71p | 752.00p | 752.00p | 1004 |
04/10/2022 | 818.00p | 818.00p | 773.00p | 790.00p | 12717 |
03/10/2022 | 798.00p | 798.00p | 729.36p | 774.00p | 9653 |
*Close Price adjusted for both dividends and splits