Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 890.00p | 900.00p | 881.00p | 890.00p | 7966 |
12/07/2023 | 895.00p | 895.00p | 881.00p | 890.00p | 8274 |
11/07/2023 | 895.00p | 900.00p | 890.00p | 895.00p | 134816 |
10/07/2023 | 895.00p | 900.00p | 890.00p | 900.00p | 33299 |
07/07/2023 | 890.00p | 895.00p | 881.20p | 895.00p | 44931 |
06/07/2023 | 895.00p | 895.00p | 880.00p | 890.00p | 35121 |
05/07/2023 | 895.00p | 895.00p | 880.00p | 895.00p | 15619 |
04/07/2023 | 895.00p | 907.00p | 880.00p | 895.00p | 18236 |
03/07/2023 | 900.00p | 909.00p | 880.00p | 895.00p | 40126 |
30/06/2023 | 895.00p | 909.00p | 892.00p | 900.00p | 7272 |
29/06/2023 | 895.00p | 900.00p | 891.00p | 895.00p | 8451 |
28/06/2023 | 905.00p | 905.00p | 890.00p | 895.00p | 39126 |
27/06/2023 | 905.00p | 920.00p | 885.00p | 905.00p | 14259 |
26/06/2023 | 910.00p | 910.00p | 890.00p | 905.00p | 26137 |
23/06/2023 | 920.00p | 921.00p | 900.00p | 910.00p | 15326 |
22/06/2023 | 945.00p | 945.00p | 910.00p | 920.00p | 23785 |
21/06/2023 | 960.00p | 962.00p | 932.00p | 945.00p | 10880 |
20/06/2023 | 940.00p | 965.00p | 940.00p | 960.00p | 71132 |
19/06/2023 | 940.00p | 950.00p | 935.50p | 940.00p | 42295 |
16/06/2023 | 930.00p | 944.00p | 920.00p | 940.00p | 16734 |
15/06/2023 | 915.00p | 933.00p | 915.00p | 930.00p | 17008 |
14/06/2023 | 880.00p | 915.00p | 880.00p | 915.00p | 134218 |
13/06/2023 | 880.00p | 885.00p | 870.00p | 880.00p | 22511 |
12/06/2023 | 880.00p | 890.00p | 866.00p | 880.00p | 25545 |
09/06/2023 | 880.00p | 880.00p | 870.00p | 880.00p | 23450 |
08/06/2023 | 885.00p | 885.00p | 870.40p | 880.00p | 16236 |
07/06/2023 | 890.00p | 900.00p | 880.00p | 885.00p | 15683 |
06/06/2023 | 890.00p | 890.00p | 880.00p | 890.00p | 7384 |
05/06/2023 | 890.00p | 891.00p | 886.40p | 890.00p | 42792 |
02/06/2023 | 890.00p | 900.00p | 880.40p | 890.00p | 59673 |
01/06/2023 | 905.00p | 910.00p | 880.00p | 890.00p | 18822 |
31/05/2023 | 935.00p | 935.00p | 900.00p | 905.00p | 18711 |
30/05/2023 | 935.00p | 935.00p | 920.00p | 935.00p | 21753 |
26/05/2023 | 935.00p | 935.00p | 920.00p | 935.00p | 4235 |
25/05/2023 | 935.00p | 950.00p | 920.00p | 935.00p | 25871 |
24/05/2023 | 950.00p | 950.00p | 930.20p | 940.00p | 12215 |
23/05/2023 | 965.00p | 980.00p | 940.50p | 950.00p | 28606 |
22/05/2023 | 970.00p | 980.00p | 958.00p | 965.00p | 4251 |
19/05/2023 | 970.00p | 980.00p | 960.00p | 970.00p | 8255 |
18/05/2023 | 990.00p | 1,000.00p | 960.00p | 976.00p | 9337 |
17/05/2023 | 990.00p | 1,000.00p | 980.00p | 990.00p | 21149 |
16/05/2023 | 990.00p | 995.00p | 980.00p | 990.00p | 49016 |
15/05/2023 | 1,015.00p | 1,030.00p | 980.00p | 990.00p | 41911 |
12/05/2023 | 985.00p | 990.00p | 970.00p | 980.00p | 15542 |
11/05/2023 | 985.00p | 990.00p | 980.00p | 985.00p | 55721 |
10/05/2023 | 975.00p | 990.00p | 970.00p | 985.00p | 15357 |
09/05/2023 | 950.00p | 984.00p | 950.00p | 975.00p | 53648 |
05/05/2023 | 945.00p | 960.00p | 932.00p | 950.00p | 24619 |
04/05/2023 | 945.00p | 959.00p | 944.65p | 945.00p | 18294 |
03/05/2023 | 950.00p | 953.00p | 940.00p | 945.00p | 47415 |
02/05/2023 | 945.00p | 958.20p | 930.00p | 950.00p | 39305 |
28/04/2023 | 950.00p | 955.00p | 945.00p | 945.00p | 16764 |
27/04/2023 | 945.00p | 960.00p | 930.60p | 950.00p | 141803 |
26/04/2023 | 945.00p | 960.00p | 933.00p | 945.00p | 67988 |
25/04/2023 | 945.00p | 960.00p | 938.00p | 945.00p | 46914 |
24/04/2023 | 945.00p | 960.00p | 930.00p | 945.00p | 17142 |
21/04/2023 | 930.00p | 959.00p | 930.00p | 950.00p | 68424 |
20/04/2023 | 925.00p | 938.80p | 920.00p | 930.00p | 21151 |
19/04/2023 | 925.00p | 928.80p | 910.00p | 920.00p | 5920 |
18/04/2023 | 940.00p | 945.00p | 911.00p | 925.00p | 37696 |
17/04/2023 | 940.00p | 960.00p | 922.55p | 940.00p | 9997 |
14/04/2023 | 955.00p | 955.00p | 930.00p | 940.00p | 13430 |
13/04/2023 | 955.00p | 961.00p | 940.60p | 955.00p | 11659 |
12/04/2023 | 940.00p | 965.00p | 930.00p | 955.00p | 83980 |
11/04/2023 | 890.00p | 950.00p | 887.00p | 935.00p | 52388 |
06/04/2023 | 875.00p | 900.00p | 875.00p | 890.00p | 182703 |
05/04/2023 | 865.00p | 890.00p | 850.00p | 875.00p | 47551 |
04/04/2023 | 875.00p | 881.33p | 856.00p | 865.00p | 20447 |
03/04/2023 | 910.00p | 920.00p | 860.00p | 878.00p | 85526 |
31/03/2023 | 895.00p | 900.00p | 880.00p | 895.00p | 11664 |
30/03/2023 | 895.00p | 928.00p | 880.00p | 895.00p | 22157 |
29/03/2023 | 880.00p | 903.00p | 875.00p | 895.00p | 25305 |
28/03/2023 | 885.00p | 894.00p | 870.25p | 880.00p | 20499 |
27/03/2023 | 905.00p | 908.00p | 873.00p | 885.00p | 44068 |
24/03/2023 | 895.00p | 908.00p | 895.00p | 905.00p | 22546 |
23/03/2023 | 890.00p | 900.00p | 890.00p | 895.00p | 35733 |
22/03/2023 | 885.00p | 900.00p | 885.00p | 890.00p | 51855 |
21/03/2023 | 880.00p | 889.90p | 875.00p | 885.00p | 52316 |
20/03/2023 | 875.00p | 888.80p | 870.00p | 880.00p | 19257 |
17/03/2023 | 885.00p | 888.00p | 854.00p | 875.00p | 29629 |
16/03/2023 | 895.00p | 899.00p | 870.00p | 885.00p | 34383 |
15/03/2023 | 890.00p | 899.80p | 890.00p | 895.00p | 14923 |
14/03/2023 | 905.00p | 905.00p | 880.40p | 890.00p | 47922 |
13/03/2023 | 910.00p | 920.00p | 890.00p | 905.00p | 18714 |
10/03/2023 | 915.00p | 930.00p | 890.00p | 910.00p | 8378 |
09/03/2023 | 915.00p | 925.00p | 900.00p | 915.00p | 10862 |
08/03/2023 | 920.00p | 930.00p | 900.00p | 915.00p | 22194 |
07/03/2023 | 920.00p | 930.00p | 910.00p | 910.00p | 11765 |
06/03/2023 | 935.00p | 950.00p | 912.00p | 920.00p | 14253 |
03/03/2023 | 935.00p | 935.90p | 910.00p | 935.00p | 18040 |
02/03/2023 | 935.00p | 936.00p | 920.11p | 935.00p | 14054 |
01/03/2023 | 940.00p | 950.00p | 930.00p | 935.00p | 9922 |
28/02/2023 | 945.00p | 945.00p | 930.00p | 940.00p | 24785 |
27/02/2023 | 950.00p | 952.50p | 930.00p | 945.00p | 27225 |
24/02/2023 | 950.00p | 967.60p | 935.00p | 950.00p | 11538 |
23/02/2023 | 950.00p | 967.60p | 944.00p | 950.00p | 13591 |
22/02/2023 | 950.00p | 965.00p | 944.00p | 950.00p | 39503 |
21/02/2023 | 940.00p | 969.00p | 940.00p | 960.00p | 16170 |
20/02/2023 | 935.00p | 950.00p | 935.00p | 940.00p | 7694 |
17/02/2023 | 925.00p | 950.00p | 910.00p | 935.00p | 25944 |
16/02/2023 | 925.00p | 938.20p | 910.00p | 925.00p | 19003 |
15/02/2023 | 930.00p | 940.00p | 910.00p | 925.00p | 18655 |
14/02/2023 | 945.00p | 945.00p | 920.00p | 930.00p | 11662 |
13/02/2023 | 950.00p | 970.00p | 930.00p | 945.00p | 11525 |
10/02/2023 | 950.00p | 970.00p | 930.00p | 970.00p | 14176 |
09/02/2023 | 945.00p | 954.00p | 930.00p | 950.00p | 11103 |
08/02/2023 | 945.00p | 945.00p | 930.00p | 945.00p | 78533 |
07/02/2023 | 955.00p | 970.00p | 931.00p | 945.00p | 10706 |
06/02/2023 | 955.00p | 956.50p | 943.00p | 955.00p | 15067 |
03/02/2023 | 955.00p | 970.00p | 940.00p | 955.00p | 2857 |
02/02/2023 | 950.00p | 970.00p | 942.20p | 955.00p | 34316 |
01/02/2023 | 945.00p | 980.00p | 935.20p | 950.00p | 200292 |
31/01/2023 | 945.00p | 960.00p | 930.00p | 945.00p | 346104 |
30/01/2023 | 960.00p | 963.90p | 931.00p | 945.00p | 9420 |
27/01/2023 | 980.00p | 980.00p | 950.00p | 960.00p | 10830 |
26/01/2023 | 981.00p | 982.00p | 970.00p | 980.00p | 15268 |
25/01/2023 | 945.00p | 988.80p | 943.00p | 981.00p | 33986 |
24/01/2023 | 925.00p | 959.00p | 912.00p | 944.00p | 54423 |
23/01/2023 | 925.00p | 940.00p | 910.00p | 930.00p | 32133 |
20/01/2023 | 925.00p | 935.00p | 920.00p | 925.00p | 12617 |
19/01/2023 | 925.00p | 935.00p | 920.00p | 920.00p | 6932 |
18/01/2023 | 940.00p | 944.00p | 910.00p | 925.00p | 91677 |
17/01/2023 | 950.00p | 952.00p | 940.00p | 940.00p | 12771 |
16/01/2023 | 955.00p | 962.20p | 940.00p | 950.00p | 13223 |
13/01/2023 | 955.00p | 970.00p | 941.00p | 955.00p | 34259 |
12/01/2023 | 955.00p | 970.00p | 940.00p | 955.00p | 22235 |
11/01/2023 | 955.00p | 965.00p | 940.00p | 955.00p | 7120 |
10/01/2023 | 940.00p | 965.00p | 932.00p | 944.00p | 122552 |
09/01/2023 | 945.00p | 950.00p | 935.00p | 940.00p | 6321 |
06/01/2023 | 935.00p | 950.00p | 935.00p | 945.00p | 119261 |
05/01/2023 | 965.00p | 980.00p | 932.50p | 935.00p | 29881 |
04/01/2023 | 965.00p | 980.00p | 953.30p | 965.00p | 18088 |
03/01/2023 | 965.00p | 972.50p | 950.00p | 965.00p | 8014 |
30/12/2022 | 970.00p | 974.35p | 964.50p | 970.00p | 1196 |
29/12/2022 | 970.00p | 976.00p | 963.50p | 970.00p | 5211 |
28/12/2022 | 970.00p | 980.00p | 960.00p | 970.00p | 5544 |
23/12/2022 | 970.00p | 990.00p | 960.00p | 970.00p | 7282 |
22/12/2022 | 980.00p | 989.00p | 970.00p | 970.00p | 22831 |
21/12/2022 | 985.00p | 990.00p | 970.00p | 980.00p | 17921 |
20/12/2022 | 990.00p | 998.00p | 980.00p | 982.00p | 80569 |
19/12/2022 | 990.00p | 995.00p | 970.00p | 970.00p | 4468 |
16/12/2022 | 1,000.00p | 1,005.00p | 989.00p | 990.00p | 12163 |
15/12/2022 | 1,000.00p | 1,005.00p | 990.50p | 1,000.00p | 9817 |
14/12/2022 | 1,000.00p | 1,000.00p | 991.00p | 1,000.00p | 18053 |
13/12/2022 | 987.50p | 1,004.00p | 974.40p | 1,000.00p | 32699 |
12/12/2022 | 992.50p | 1,000.00p | 973.85p | 987.50p | 10746 |
09/12/2022 | 980.00p | 1,001.25p | 980.00p | 992.50p | 19766 |
08/12/2022 | 970.00p | 986.00p | 965.00p | 980.00p | 52716 |
07/12/2022 | 970.00p | 990.00p | 970.00p | 970.00p | 4328 |
06/12/2022 | 964.00p | 987.00p | 952.00p | 970.00p | 13697 |
05/12/2022 | 955.00p | 980.00p | 950.00p | 964.00p | 7475 |
02/12/2022 | 955.00p | 964.90p | 946.00p | 955.00p | 12900 |
01/12/2022 | 955.00p | 968.47p | 940.00p | 955.00p | 28576 |
30/11/2022 | 940.00p | 967.00p | 940.00p | 955.00p | 25912 |
29/11/2022 | 970.00p | 970.00p | 935.50p | 940.00p | 24591 |
28/11/2022 | 940.00p | 979.00p | 940.00p | 970.00p | 30350 |
25/11/2022 | 930.00p | 950.00p | 920.00p | 940.00p | 19213 |
24/11/2022 | 920.00p | 940.00p | 906.00p | 930.00p | 41723 |
23/11/2022 | 915.00p | 926.70p | 907.80p | 920.00p | 129897 |
22/11/2022 | 910.00p | 925.00p | 902.20p | 915.00p | 16018 |
21/11/2022 | 900.00p | 920.00p | 890.00p | 910.00p | 36215 |
18/11/2022 | 900.00p | 910.00p | 891.00p | 900.00p | 59996 |
17/11/2022 | 860.00p | 909.00p | 850.00p | 900.00p | 67280 |
16/11/2022 | 860.00p | 870.00p | 855.00p | 860.00p | 287272 |
15/11/2022 | 870.00p | 873.00p | 851.50p | 860.00p | 77261 |
14/11/2022 | 935.00p | 935.00p | 855.00p | 880.00p | 48420 |
11/11/2022 | 937.00p | 940.00p | 924.00p | 937.00p | 86600 |
10/11/2022 | 937.00p | 950.00p | 924.00p | 937.00p | 89206 |
09/11/2022 | 970.00p | 973.00p | 924.00p | 937.00p | 223838 |
08/11/2022 | 935.00p | 970.00p | 928.00p | 950.00p | 109693 |
07/11/2022 | 935.00p | 946.70p | 920.00p | 935.00p | 1485 |
04/11/2022 | 930.00p | 939.00p | 920.00p | 935.00p | 11152 |
03/11/2022 | 950.00p | 980.00p | 912.00p | 930.00p | 35951 |
02/11/2022 | 920.00p | 970.00p | 912.20p | 970.00p | 16180 |
01/11/2022 | 860.00p | 930.00p | 860.00p | 920.00p | 59945 |
31/10/2022 | 860.00p | 870.00p | 857.55p | 860.00p | 18013 |
28/10/2022 | 860.00p | 868.00p | 859.00p | 860.00p | 97070 |
27/10/2022 | 870.00p | 870.00p | 850.00p | 860.00p | 63867 |
26/10/2022 | 870.00p | 870.00p | 854.40p | 870.00p | 18231 |
25/10/2022 | 870.00p | 870.00p | 850.00p | 870.00p | 42921 |
24/10/2022 | 885.00p | 885.00p | 851.50p | 870.00p | 6979 |
21/10/2022 | 890.00p | 890.00p | 870.00p | 885.00p | 11821 |
20/10/2022 | 900.00p | 900.00p | 880.00p | 880.00p | 27121 |
19/10/2022 | 900.00p | 900.00p | 884.00p | 900.00p | 9503 |
18/10/2022 | 905.00p | 905.00p | 882.00p | 900.00p | 5218 |
17/10/2022 | 905.00p | 920.00p | 893.30p | 905.00p | 6231 |
14/10/2022 | 910.00p | 918.00p | 900.00p | 905.00p | 10290 |
13/10/2022 | 925.00p | 948.00p | 900.00p | 910.00p | 18148 |
12/10/2022 | 930.00p | 930.00p | 910.00p | 925.00p | 3170 |
11/10/2022 | 930.00p | 950.00p | 910.40p | 930.00p | 4445 |
10/10/2022 | 930.00p | 940.00p | 915.00p | 930.00p | 32615 |
07/10/2022 | 930.00p | 940.00p | 922.00p | 930.00p | 866 |
06/10/2022 | 930.00p | 960.00p | 910.00p | 930.00p | 4233 |
05/10/2022 | 930.00p | 950.00p | 910.00p | 940.00p | 93132 |
04/10/2022 | 930.00p | 941.00p | 910.00p | 930.00p | 5691 |
03/10/2022 | 930.00p | 945.60p | 920.00p | 930.00p | 2105 |
30/09/2022 | 950.00p | 950.00p | 918.00p | 940.00p | 30607 |
29/09/2022 | 965.00p | 970.00p | 940.00p | 950.00p | 20719 |
28/09/2022 | 960.00p | 972.50p | 955.00p | 965.00p | 175763 |
27/09/2022 | 960.00p | 970.00p | 951.75p | 960.00p | 205646 |
*Close Price adjusted for both dividends and splits