Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 960.00p | 978.00p | 950.00p | 960.00p | 31788 |
23/09/2022 | 960.00p | 970.00p | 950.00p | 960.00p | 57287 |
22/09/2022 | 945.00p | 968.50p | 940.00p | 960.00p | 57325 |
21/09/2022 | 945.00p | 950.40p | 930.00p | 950.00p | 17781 |
20/09/2022 | 945.00p | 959.00p | 942.00p | 945.00p | 6688 |
16/09/2022 | 935.00p | 960.00p | 930.00p | 945.00p | 34958 |
15/09/2022 | 935.00p | 949.00p | 927.80p | 935.00p | 23769 |
14/09/2022 | 950.00p | 950.00p | 915.00p | 935.00p | 13801 |
13/09/2022 | 990.00p | 990.00p | 940.00p | 955.00p | 30147 |
12/09/2022 | 990.00p | 990.00p | 982.00p | 990.00p | 5493 |
09/09/2022 | 990.00p | 990.00p | 980.00p | 990.00p | 13565 |
08/09/2022 | 990.00p | 997.00p | 980.00p | 990.00p | 14200 |
07/09/2022 | 990.00p | 990.00p | 980.00p | 990.00p | 6633 |
06/09/2022 | 995.00p | 998.00p | 982.00p | 990.00p | 18482 |
05/09/2022 | 995.00p | 996.50p | 980.00p | 990.00p | 20996 |
02/09/2022 | 995.00p | 1,000.00p | 983.30p | 995.00p | 20354 |
01/09/2022 | 990.00p | 1,008.00p | 970.00p | 995.00p | 108873 |
31/08/2022 | 1,030.00p | 1,040.00p | 980.00p | 990.00p | 31158 |
30/08/2022 | 1,030.00p | 1,038.00p | 1,020.00p | 1,030.00p | 34552 |
26/08/2022 | 1,035.00p | 1,040.00p | 1,027.80p | 1,030.00p | 7255 |
25/08/2022 | 1,037.50p | 1,050.00p | 1,020.00p | 1,035.00p | 493641 |
24/08/2022 | 1,015.00p | 1,059.00p | 1,015.00p | 1,047.50p | 83281 |
23/08/2022 | 1,015.00p | 1,027.00p | 1,002.20p | 1,010.00p | 25578 |
22/08/2022 | 1,015.00p | 1,029.00p | 1,000.00p | 1,015.00p | 7855 |
19/08/2022 | 1,010.00p | 1,030.00p | 1,005.00p | 1,015.00p | 48114 |
18/08/2022 | 1,010.00p | 1,020.00p | 1,000.00p | 1,010.00p | 37011 |
17/08/2022 | 995.00p | 1,020.00p | 993.00p | 1,010.00p | 21075 |
16/08/2022 | 995.00p | 998.00p | 991.00p | 995.00p | 16255 |
15/08/2022 | 995.00p | 1,000.00p | 990.00p | 990.00p | 10442 |
12/08/2022 | 985.00p | 999.00p | 985.00p | 995.00p | 35853 |
11/08/2022 | 955.00p | 990.00p | 952.50p | 980.00p | 31300 |
10/08/2022 | 910.00p | 967.80p | 909.00p | 955.00p | 26795 |
09/08/2022 | 895.00p | 916.00p | 880.00p | 910.00p | 21218 |
08/08/2022 | 895.00p | 906.50p | 888.00p | 895.00p | 10044 |
05/08/2022 | 895.00p | 910.00p | 885.00p | 895.00p | 12344 |
04/08/2022 | 895.00p | 906.70p | 895.00p | 895.00p | 14241 |
03/08/2022 | 895.00p | 910.00p | 891.00p | 895.00p | 6136 |
02/08/2022 | 895.00p | 905.00p | 890.00p | 895.00p | 7314 |
01/08/2022 | 895.00p | 910.00p | 895.00p | 910.00p | 20202 |
29/07/2022 | 890.00p | 902.00p | 890.00p | 895.00p | 18444 |
28/07/2022 | 890.00p | 897.00p | 880.00p | 890.00p | 6810 |
27/07/2022 | 880.00p | 900.00p | 860.00p | 890.00p | 43277 |
26/07/2022 | 880.00p | 890.00p | 878.00p | 880.00p | 8579 |
25/07/2022 | 900.00p | 900.00p | 870.00p | 880.00p | 12449 |
22/07/2022 | 885.00p | 910.00p | 870.00p | 900.00p | 42794 |
21/07/2022 | 880.00p | 890.00p | 876.00p | 885.00p | 839963 |
20/07/2022 | 880.00p | 885.00p | 870.00p | 880.00p | 57752 |
19/07/2022 | 880.00p | 889.00p | 871.13p | 880.00p | 8785 |
18/07/2022 | 880.00p | 900.00p | 870.00p | 880.00p | 42230 |
15/07/2022 | 885.00p | 887.45p | 885.00p | 885.00p | 2921 |
14/07/2022 | 885.00p | 892.50p | 871.00p | 885.00p | 5799 |
13/07/2022 | 892.00p | 900.00p | 877.00p | 885.00p | 19013 |
12/07/2022 | 890.00p | 899.66p | 880.20p | 892.00p | 46583 |
11/07/2022 | 890.00p | 901.80p | 875.00p | 890.00p | 144199 |
08/07/2022 | 885.00p | 900.00p | 878.00p | 890.00p | 9826 |
07/07/2022 | 885.00p | 899.00p | 874.00p | 885.00p | 15421 |
06/07/2022 | 910.00p | 910.00p | 870.00p | 885.00p | 20725 |
05/07/2022 | 935.00p | 935.00p | 900.00p | 910.00p | 39595 |
04/07/2022 | 935.00p | 939.00p | 920.00p | 926.00p | 5862 |
01/07/2022 | 935.00p | 950.00p | 923.30p | 935.00p | 47526 |
30/06/2022 | 935.00p | 950.00p | 920.00p | 935.00p | 107224 |
29/06/2022 | 940.00p | 944.00p | 935.00p | 940.00p | 108021 |
28/06/2022 | 940.00p | 955.60p | 920.00p | 950.00p | 106059 |
27/06/2022 | 940.00p | 960.00p | 916.00p | 940.00p | 207101 |
24/06/2022 | 940.00p | 954.00p | 920.00p | 940.00p | 3285 |
23/06/2022 | 940.00p | 959.00p | 930.00p | 940.00p | 322150 |
22/06/2022 | 949.00p | 950.00p | 920.00p | 940.00p | 203328 |
21/06/2022 | 960.00p | 967.80p | 938.00p | 949.00p | 224741 |
20/06/2022 | 960.00p | 970.00p | 958.00p | 970.00p | 6130 |
17/06/2022 | 960.00p | 969.00p | 950.00p | 960.00p | 8043 |
16/06/2022 | 970.00p | 970.00p | 950.00p | 960.00p | 17201 |
15/06/2022 | 975.00p | 983.00p | 952.00p | 970.00p | 13361 |
14/06/2022 | 975.00p | 985.50p | 960.00p | 975.00p | 15803 |
13/06/2022 | 985.00p | 990.00p | 970.00p | 975.00p | 11340 |
10/06/2022 | 985.00p | 991.00p | 970.00p | 985.00p | 18852 |
09/06/2022 | 985.00p | 995.00p | 970.00p | 970.00p | 21236 |
08/06/2022 | 985.00p | 1,000.00p | 983.00p | 985.00p | 8649 |
07/06/2022 | 985.00p | 990.00p | 982.10p | 985.00p | 7437 |
06/06/2022 | 985.00p | 992.80p | 981.00p | 985.00p | 6723 |
01/06/2022 | 985.00p | 994.60p | 971.20p | 985.00p | 9821 |
31/05/2022 | 950.00p | 996.70p | 940.00p | 985.00p | 19720 |
27/05/2022 | 966.00p | 966.00p | 940.00p | 950.00p | 26223 |
26/05/2022 | 975.00p | 975.00p | 952.00p | 966.00p | 14549 |
25/05/2022 | 975.00p | 979.00p | 960.00p | 975.00p | 4593 |
24/05/2022 | 975.00p | 982.20p | 960.00p | 975.00p | 406677 |
23/05/2022 | 975.00p | 982.00p | 962.00p | 975.00p | 11990 |
20/05/2022 | 975.00p | 980.70p | 962.00p | 975.00p | 9146 |
19/05/2022 | 981.00p | 981.00p | 960.00p | 975.00p | 3964 |
18/05/2022 | 990.00p | 990.00p | 972.00p | 981.00p | 47395 |
17/05/2022 | 995.00p | 998.00p | 980.00p | 990.00p | 23109 |
16/05/2022 | 1,005.00p | 1,007.90p | 980.00p | 995.00p | 8246 |
13/05/2022 | 985.00p | 1,010.00p | 970.00p | 1,005.00p | 23199 |
12/05/2022 | 1,010.00p | 1,010.00p | 971.50p | 985.00p | 9482 |
11/05/2022 | 1,020.00p | 1,025.00p | 1,005.00p | 1,012.50p | 316729 |
10/05/2022 | 1,040.00p | 1,050.00p | 1,015.00p | 1,020.00p | 30040 |
09/05/2022 | 1,052.50p | 1,065.00p | 1,030.00p | 1,040.00p | 37347 |
06/05/2022 | 1,052.50p | 1,063.75p | 1,041.25p | 1,052.50p | 4850 |
05/05/2022 | 1,052.50p | 1,063.75p | 1,050.00p | 1,052.50p | 47776 |
04/05/2022 | 1,052.50p | 1,063.75p | 1,040.00p | 1,052.50p | 126184 |
03/05/2022 | 1,052.50p | 1,057.50p | 1,048.00p | 1,052.50p | 14846 |
29/04/2022 | 1,052.50p | 1,065.00p | 1,045.00p | 1,052.50p | 26848 |
28/04/2022 | 1,042.50p | 1,064.25p | 1,042.50p | 1,052.50p | 46525 |
27/04/2022 | 1,030.00p | 1,055.00p | 1,008.00p | 1,042.50p | 86239 |
26/04/2022 | 1,020.00p | 1,040.00p | 1,010.00p | 1,010.00p | 9553 |
25/04/2022 | 1,025.00p | 1,040.00p | 1,000.00p | 1,020.00p | 155629 |
22/04/2022 | 1,030.00p | 1,038.00p | 1,010.00p | 1,030.00p | 24620 |
21/04/2022 | 1,020.00p | 1,050.00p | 1,017.20p | 1,030.00p | 13062 |
20/04/2022 | 1,047.50p | 1,049.00p | 1,010.00p | 1,020.00p | 47948 |
19/04/2022 | 1,055.00p | 1,060.00p | 1,030.00p | 1,030.00p | 12781 |
14/04/2022 | 1,045.00p | 1,075.00p | 1,040.40p | 1,055.00p | 55717 |
13/04/2022 | 1,010.00p | 1,050.00p | 1,009.00p | 1,045.00p | 23725 |
12/04/2022 | 1,025.00p | 1,025.00p | 1,008.00p | 1,010.00p | 146576 |
11/04/2022 | 1,010.00p | 1,020.00p | 1,010.00p | 1,015.00p | 15057 |
08/04/2022 | 1,010.00p | 1,020.00p | 1,000.00p | 1,010.00p | 12360 |
07/04/2022 | 1,005.00p | 1,020.00p | 999.00p | 1,010.00p | 22773 |
06/04/2022 | 1,005.00p | 1,017.00p | 996.00p | 1,005.00p | 56622 |
05/04/2022 | 1,005.00p | 1,019.70p | 990.00p | 1,005.00p | 100444 |
04/04/2022 | 990.00p | 1,012.50p | 984.00p | 1,005.00p | 21182 |
01/04/2022 | 995.00p | 997.40p | 984.00p | 990.00p | 59668 |
31/03/2022 | 1,000.00p | 1,000.00p | 990.00p | 995.00p | 15330 |
30/03/2022 | 1,000.00p | 1,005.00p | 990.00p | 1,000.00p | 39041 |
29/03/2022 | 1,000.00p | 1,007.00p | 996.40p | 1,000.00p | 43028 |
28/03/2022 | 1,000.00p | 1,007.00p | 989.94p | 1,000.00p | 14947 |
25/03/2022 | 1,000.00p | 1,008.00p | 995.00p | 1,000.00p | 11977 |
24/03/2022 | 1,010.00p | 1,050.00p | 968.00p | 1,000.00p | 49518 |
23/03/2022 | 1,005.00p | 1,020.00p | 970.00p | 1,010.00p | 8622 |
22/03/2022 | 1,020.00p | 1,023.00p | 971.00p | 1,005.00p | 45353 |
21/03/2022 | 935.00p | 1,030.00p | 935.00p | 1,010.00p | 100690 |
18/03/2022 | 935.00p | 950.00p | 935.00p | 935.00p | 8508 |
17/03/2022 | 925.00p | 949.70p | 910.00p | 935.00p | 33028 |
16/03/2022 | 920.00p | 942.82p | 918.00p | 925.00p | 80901 |
15/03/2022 | 925.00p | 930.00p | 910.00p | 920.00p | 108403 |
14/03/2022 | 900.00p | 945.00p | 900.00p | 925.00p | 41347 |
11/03/2022 | 890.00p | 910.00p | 850.00p | 900.00p | 48290 |
10/03/2022 | 870.00p | 890.00p | 870.00p | 890.00p | 11176 |
09/03/2022 | 850.00p | 880.00p | 841.20p | 870.00p | 8889 |
08/03/2022 | 825.00p | 870.00p | 810.00p | 850.00p | 47951 |
07/03/2022 | 885.00p | 910.00p | 800.08p | 825.00p | 26181 |
04/03/2022 | 890.00p | 909.00p | 870.00p | 890.00p | 89665 |
03/03/2022 | 890.00p | 910.00p | 866.00p | 890.00p | 18984 |
02/03/2022 | 890.00p | 898.00p | 876.50p | 890.00p | 90998 |
01/03/2022 | 890.00p | 890.00p | 870.00p | 890.00p | 34123 |
28/02/2022 | 890.00p | 895.60p | 870.00p | 892.00p | 120255 |
25/02/2022 | 890.00p | 908.00p | 875.00p | 890.00p | 64438 |
24/02/2022 | 905.00p | 905.00p | 871.00p | 890.00p | 6307 |
23/02/2022 | 900.00p | 926.00p | 880.00p | 910.00p | 53221 |
22/02/2022 | 935.00p | 935.00p | 890.00p | 895.00p | 15901 |
21/02/2022 | 960.00p | 964.00p | 922.00p | 940.00p | 10081 |
18/02/2022 | 965.00p | 974.00p | 950.00p | 960.00p | 8166 |
17/02/2022 | 965.00p | 972.00p | 951.50p | 965.00p | 19150 |
16/02/2022 | 963.00p | 969.00p | 950.00p | 965.00p | 14380 |
15/02/2022 | 973.00p | 979.00p | 956.50p | 963.00p | 20044 |
14/02/2022 | 995.00p | 999.00p | 956.68p | 973.00p | 15043 |
11/02/2022 | 995.00p | 1,008.50p | 980.00p | 995.00p | 16047 |
10/02/2022 | 995.00p | 1,010.00p | 981.50p | 995.00p | 83241 |
09/02/2022 | 990.00p | 1,004.00p | 981.50p | 995.00p | 7313 |
08/02/2022 | 1,012.50p | 1,012.50p | 981.00p | 985.00p | 87631 |
07/02/2022 | 995.00p | 1,025.00p | 990.00p | 1,012.50p | 127620 |
04/02/2022 | 995.00p | 1,010.00p | 980.00p | 995.00p | 527747 |
03/02/2022 | 1,000.00p | 1,010.00p | 990.00p | 995.00p | 9543 |
02/02/2022 | 995.00p | 1,010.00p | 990.00p | 1,000.00p | 307901 |
01/02/2022 | 970.00p | 1,010.00p | 961.00p | 995.00p | 19055 |
31/01/2022 | 965.00p | 980.00p | 962.00p | 970.00p | 13855 |
28/01/2022 | 965.00p | 980.00p | 952.00p | 965.00p | 17181 |
27/01/2022 | 960.00p | 975.00p | 944.00p | 965.00p | 14674 |
26/01/2022 | 950.00p | 970.00p | 930.00p | 970.00p | 20578 |
25/01/2022 | 955.00p | 961.00p | 932.00p | 955.00p | 15220 |
24/01/2022 | 980.00p | 983.60p | 940.90p | 955.00p | 15539 |
21/01/2022 | 1,000.00p | 1,000.00p | 975.20p | 980.00p | 31866 |
20/01/2022 | 985.00p | 1,010.00p | 980.00p | 1,010.00p | 75903 |
19/01/2022 | 985.00p | 999.10p | 981.00p | 985.00p | 4307 |
18/01/2022 | 985.00p | 1,000.00p | 972.00p | 985.00p | 37732 |
17/01/2022 | 985.00p | 990.40p | 977.00p | 985.00p | 9947 |
14/01/2022 | 980.00p | 991.49p | 960.00p | 980.00p | 55452 |
13/01/2022 | 980.00p | 990.00p | 960.00p | 980.00p | 120290 |
12/01/2022 | 985.00p | 1,000.00p | 960.00p | 980.00p | 16724 |
10/01/2022 | 985.00p | 992.00p | 970.00p | 985.00p | 8014 |
07/01/2022 | 985.00p | 993.00p | 970.00p | 985.00p | 7483 |
06/01/2022 | 985.00p | 994.00p | 972.00p | 985.00p | 6948 |
05/01/2022 | 985.00p | 994.00p | 972.00p | 985.00p | 16026 |
04/01/2022 | 985.00p | 1,000.00p | 970.00p | 985.00p | 32575 |
31/12/2021 | 985.00p | 991.00p | 971.00p | 985.00p | 1424 |
30/12/2021 | 985.00p | 991.50p | 970.00p | 985.00p | 7152 |
29/12/2021 | 985.00p | 993.00p | 985.00p | 985.00p | 10264 |
24/12/2021 | 985.00p | 997.60p | 976.00p | 985.00p | 8322 |
23/12/2021 | 985.00p | 1,000.00p | 975.17p | 985.00p | 22973 |
22/12/2021 | 985.00p | 1,000.00p | 980.00p | 985.00p | 43908 |
21/12/2021 | 985.00p | 1,000.00p | 980.00p | 985.00p | 4574 |
20/12/2021 | 985.00p | 1,010.00p | 971.00p | 985.00p | 91537 |
17/12/2021 | 985.00p | 1,000.00p | 972.00p | 985.00p | 15013 |
16/12/2021 | 980.00p | 999.10p | 977.00p | 985.00p | 17925 |
15/12/2021 | 985.00p | 994.00p | 970.00p | 980.00p | 27677 |
14/12/2021 | 985.00p | 999.10p | 972.00p | 985.00p | 25475 |
13/12/2021 | 985.00p | 990.00p | 972.00p | 985.00p | 25950 |
10/12/2021 | 985.00p | 1,000.00p | 970.00p | 990.00p | 35211 |
09/12/2021 | 985.00p | 985.00p | 971.00p | 985.00p | 11383 |
08/12/2021 | 990.00p | 995.00p | 981.00p | 985.00p | 71370 |
07/12/2021 | 990.00p | 1,000.00p | 980.00p | 990.00p | 15946 |
06/12/2021 | 990.00p | 1,000.00p | 990.00p | 990.00p | 62459 |
03/12/2021 | 985.00p | 1,000.00p | 973.20p | 985.00p | 21567 |
*Close Price adjusted for both dividends and splits