Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 658.00p | 664.00p | 608.00p | 608.00p | 1933136 |
26/09/2022 | 691.50p | 700.50p | 643.00p | 653.50p | 1814097 |
23/09/2022 | 705.50p | 739.50p | 695.50p | 709.00p | 1332182 |
22/09/2022 | 705.00p | 712.50p | 694.50p | 701.00p | 769955 |
21/09/2022 | 680.00p | 725.00p | 680.00p | 712.00p | 2338637 |
20/09/2022 | 740.00p | 754.00p | 698.00p | 698.00p | 1009527 |
19/09/2022 | 766.50p | 766.50p | 730.50p | 745.50p | 1394112 |
16/09/2022 | 766.50p | 766.50p | 730.50p | 745.50p | 1394112 |
15/09/2022 | 720.00p | 751.00p | 720.00p | 748.00p | 1214929 |
14/09/2022 | 760.50p | 778.00p | 725.00p | 725.00p | 912841 |
13/09/2022 | 815.00p | 815.00p | 770.50p | 770.50p | 1327436 |
12/09/2022 | 782.00p | 807.00p | 772.00p | 800.00p | 1248837 |
09/09/2022 | 795.00p | 827.50p | 780.00p | 800.00p | 1503008 |
08/09/2022 | 823.00p | 823.00p | 798.00p | 820.50p | 1429057 |
07/09/2022 | 821.50p | 821.50p | 795.00p | 801.50p | 2553737 |
06/09/2022 | 754.50p | 810.00p | 750.00p | 810.00p | 1648336 |
05/09/2022 | 725.50p | 757.50p | 719.00p | 755.00p | 1857708 |
02/09/2022 | 737.00p | 744.00p | 716.00p | 741.00p | 525853 |
01/09/2022 | 788.50p | 788.50p | 736.00p | 741.00p | 317969 |
31/08/2022 | 792.50p | 792.50p | 764.50p | 772.00p | 487390 |
30/08/2022 | 782.00p | 802.00p | 782.00p | 786.00p | 287604 |
29/08/2022 | 802.00p | 808.00p | 787.00p | 788.50p | 362416 |
26/08/2022 | 802.00p | 808.00p | 787.00p | 788.50p | 356623 |
25/08/2022 | 814.50p | 819.00p | 789.50p | 794.00p | 712109 |
24/08/2022 | 810.00p | 819.50p | 798.50p | 808.50p | 311199 |
23/08/2022 | 838.00p | 862.00p | 816.50p | 816.50p | 1435936 |
22/08/2022 | 866.50p | 866.50p | 830.00p | 832.00p | 254173 |
19/08/2022 | 860.00p | 878.50p | 854.00p | 854.00p | 958801 |
18/08/2022 | 850.00p | 881.00p | 850.00p | 877.50p | 319336 |
17/08/2022 | 905.00p | 905.00p | 856.00p | 856.00p | 371679 |
16/08/2022 | 912.50p | 912.50p | 879.00p | 887.00p | 193630 |
15/08/2022 | 904.50p | 907.50p | 882.50p | 899.00p | 190491 |
12/08/2022 | 896.00p | 910.50p | 891.50p | 899.00p | 138300 |
11/08/2022 | 913.50p | 920.75p | 891.00p | 896.50p | 302168 |
10/08/2022 | 889.50p | 914.00p | 867.01p | 914.00p | 306042 |
09/08/2022 | 910.00p | 910.00p | 872.00p | 877.50p | 233147 |
08/08/2022 | 893.00p | 905.00p | 891.00p | 892.50p | 273996 |
05/08/2022 | 907.50p | 922.00p | 895.50p | 896.00p | 336524 |
04/08/2022 | 900.00p | 909.00p | 891.00p | 909.00p | 261710 |
03/08/2022 | 878.50p | 903.50p | 874.00p | 902.50p | 722522 |
02/08/2022 | 912.00p | 912.00p | 874.00p | 878.50p | 347900 |
01/08/2022 | 897.50p | 927.00p | 897.50p | 918.00p | 447582 |
29/07/2022 | 940.00p | 940.00p | 917.50p | 921.50p | 386381 |
28/07/2022 | 891.00p | 928.00p | 891.00p | 920.00p | 313221 |
27/07/2022 | 920.00p | 925.00p | 911.00p | 912.00p | 500306 |
26/07/2022 | 915.00p | 938.50p | 915.00p | 921.50p | 353366 |
25/07/2022 | 910.50p | 947.50p | 910.50p | 938.50p | 433661 |
22/07/2022 | 912.00p | 935.00p | 912.00p | 927.50p | 842098 |
21/07/2022 | 919.50p | 932.50p | 897.00p | 932.50p | 539643 |
20/07/2022 | 876.00p | 904.96p | 876.00p | 896.00p | 277457 |
19/07/2022 | 904.00p | 904.00p | 872.00p | 898.00p | 375616 |
18/07/2022 | 879.50p | 890.00p | 849.50p | 880.50p | 305018 |
15/07/2022 | 838.00p | 873.00p | 838.00p | 871.50p | 353579 |
14/07/2022 | 873.50p | 873.50p | 835.00p | 842.50p | 602587 |
13/07/2022 | 827.50p | 858.00p | 827.50p | 849.50p | 724629 |
12/07/2022 | 841.00p | 847.50p | 818.00p | 845.00p | 570198 |
11/07/2022 | 845.50p | 845.50p | 813.50p | 832.50p | 394974 |
08/07/2022 | 836.00p | 839.00p | 817.50p | 831.50p | 1106022 |
07/07/2022 | 834.00p | 834.00p | 798.50p | 813.50p | 842536 |
06/07/2022 | 814.00p | 827.50p | 808.00p | 814.00p | 1045714 |
05/07/2022 | 845.00p | 845.00p | 793.50p | 803.50p | 1209470 |
04/07/2022 | 842.00p | 850.00p | 834.00p | 834.00p | 886912 |
01/07/2022 | 812.50p | 845.00p | 812.50p | 837.00p | 1838682 |
30/06/2022 | 852.00p | 852.00p | 816.50p | 836.00p | 1229261 |
29/06/2022 | 866.00p | 877.25p | 854.00p | 860.00p | 859749 |
28/06/2022 | 870.00p | 888.50p | 863.00p | 878.00p | 741612 |
27/06/2022 | 870.00p | 870.00p | 844.00p | 867.00p | 1790534 |
24/06/2022 | 835.00p | 856.50p | 824.50p | 849.50p | 2859344 |
23/06/2022 | 833.00p | 833.00p | 812.30p | 825.00p | 1485548 |
22/06/2022 | 829.00p | 839.50p | 821.00p | 828.00p | 1018241 |
21/06/2022 | 819.00p | 861.50p | 819.00p | 847.50p | 329531 |
20/06/2022 | 865.00p | 871.00p | 820.00p | 839.50p | 647990 |
17/06/2022 | 879.50p | 883.17p | 857.00p | 862.00p | 835710 |
16/06/2022 | 901.00p | 902.16p | 855.00p | 855.00p | 970819 |
15/06/2022 | 903.00p | 925.00p | 893.00p | 906.50p | 727135 |
14/06/2022 | 889.50p | 899.00p | 873.50p | 896.50p | 565276 |
13/06/2022 | 883.50p | 891.50p | 862.50p | 872.00p | 627002 |
10/06/2022 | 917.50p | 921.00p | 897.00p | 897.00p | 649016 |
09/06/2022 | 910.00p | 921.17p | 900.13p | 915.50p | 409458 |
08/06/2022 | 939.50p | 939.50p | 913.00p | 919.00p | 439415 |
07/06/2022 | 914.50p | 923.50p | 908.50p | 915.50p | 797058 |
06/06/2022 | 925.50p | 933.00p | 916.00p | 916.00p | 389010 |
03/06/2022 | 891.50p | 919.50p | 891.50p | 902.50p | 548321 |
02/06/2022 | 891.50p | 919.50p | 891.50p | 902.50p | 548321 |
01/06/2022 | 891.50p | 919.50p | 891.50p | 902.50p | 545821 |
31/05/2022 | 934.50p | 934.50p | 902.50p | 905.00p | 1046068 |
30/05/2022 | 910.00p | 921.00p | 903.50p | 916.00p | 558869 |
27/05/2022 | 883.00p | 913.50p | 883.00p | 898.00p | 569152 |
26/05/2022 | 866.50p | 888.50p | 848.07p | 883.00p | 330132 |
25/05/2022 | 867.00p | 867.00p | 831.00p | 847.00p | 750837 |
24/05/2022 | 863.00p | 863.00p | 834.00p | 843.00p | 2606608 |
23/05/2022 | 840.00p | 859.55p | 840.00p | 842.50p | 275989 |
20/05/2022 | 822.00p | 852.50p | 822.00p | 834.00p | 487923 |
19/05/2022 | 825.00p | 828.00p | 797.00p | 823.50p | 472175 |
18/05/2022 | 810.00p | 867.50p | 809.00p | 832.50p | 1330257 |
17/05/2022 | 785.50p | 811.00p | 785.50p | 803.50p | 412198 |
16/05/2022 | 814.50p | 814.50p | 778.00p | 788.00p | 220085 |
13/05/2022 | 791.50p | 800.00p | 786.50p | 799.50p | 295571 |
12/05/2022 | 759.00p | 782.50p | 749.50p | 781.50p | 987551 |
11/05/2022 | 789.50p | 789.50p | 763.38p | 775.50p | 3061586 |
10/05/2022 | 761.50p | 785.00p | 761.50p | 765.50p | 927410 |
09/05/2022 | 801.50p | 801.50p | 758.00p | 760.50p | 1005469 |
06/05/2022 | 808.00p | 814.00p | 775.00p | 783.50p | 1547961 |
05/05/2022 | 825.00p | 843.50p | 811.00p | 811.00p | 890426 |
04/05/2022 | 839.50p | 842.05p | 815.00p | 815.00p | 347403 |
03/05/2022 | 836.50p | 853.00p | 830.50p | 837.50p | 469530 |
02/05/2022 | 842.00p | 850.50p | 829.00p | 836.50p | 524687 |
29/04/2022 | 842.00p | 850.50p | 829.00p | 836.50p | 524687 |
28/04/2022 | 860.00p | 860.00p | 837.00p | 842.00p | 504206 |
27/04/2022 | 870.00p | 873.50p | 836.00p | 836.00p | 489970 |
26/04/2022 | 889.00p | 889.12p | 864.00p | 864.00p | 358142 |
25/04/2022 | 891.00p | 891.00p | 866.50p | 869.00p | 571330 |
22/04/2022 | 897.00p | 917.50p | 892.00p | 895.50p | 319510 |
21/04/2022 | 905.00p | 918.50p | 895.00p | 908.50p | 510703 |
20/04/2022 | 917.00p | 917.00p | 887.50p | 898.00p | 268632 |
19/04/2022 | 907.50p | 907.50p | 886.00p | 896.50p | 290474 |
18/04/2022 | 886.50p | 895.91p | 878.50p | 889.50p | 461638 |
15/04/2022 | 886.50p | 895.91p | 878.50p | 889.50p | 461638 |
14/04/2022 | 886.50p | 895.91p | 878.50p | 889.50p | 461638 |
13/04/2022 | 906.00p | 911.50p | 888.50p | 888.50p | 734269 |
12/04/2022 | 927.50p | 931.50p | 912.42p | 918.50p | 558255 |
11/04/2022 | 946.50p | 946.50p | 922.91p | 929.00p | 590326 |
08/04/2022 | 895.00p | 932.50p | 895.00p | 932.50p | 381928 |
07/04/2022 | 932.00p | 940.50p | 907.50p | 912.50p | 763438 |
06/04/2022 | 954.00p | 964.34p | 939.63p | 963.50p | 673902 |
05/04/2022 | 961.50p | 970.50p | 942.34p | 951.00p | 500206 |
04/04/2022 | 944.00p | 993.00p | 937.50p | 969.00p | 712405 |
01/04/2022 | 943.00p | 965.50p | 941.00p | 944.00p | 419624 |
31/03/2022 | 977.40p | 980.00p | 941.60p | 941.60p | 626788 |
30/03/2022 | 948.40p | 970.20p | 939.60p | 959.20p | 675821 |
29/03/2022 | 968.80p | 968.80p | 941.90p | 967.20p | 473689 |
28/03/2022 | 924.60p | 960.20p | 924.60p | 948.80p | 571444 |
25/03/2022 | 957.80p | 971.80p | 928.86p | 931.00p | 676828 |
24/03/2022 | 1,002.00p | 1,019.50p | 977.60p | 983.40p | 283471 |
23/03/2022 | 1,026.00p | 1,045.50p | 1,010.00p | 1,015.50p | 299298 |
22/03/2022 | 1,011.00p | 1,047.50p | 1,011.00p | 1,047.50p | 720182 |
21/03/2022 | 1,043.50p | 1,064.54p | 1,032.50p | 1,037.00p | 249157 |
18/03/2022 | 1,040.50p | 1,070.50p | 1,029.50p | 1,063.00p | 1660041 |
17/03/2022 | 1,028.00p | 1,050.00p | 1,022.50p | 1,038.00p | 673951 |
16/03/2022 | 1,008.00p | 1,040.00p | 994.80p | 1,031.50p | 935712 |
15/03/2022 | 1,014.50p | 1,014.50p | 977.60p | 983.40p | 258511 |
14/03/2022 | 991.60p | 1,016.00p | 969.80p | 1,014.50p | 650326 |
11/03/2022 | 947.00p | 987.76p | 947.00p | 968.60p | 461373 |
10/03/2022 | 983.20p | 988.80p | 936.00p | 956.20p | 439117 |
09/03/2022 | 970.00p | 983.80p | 949.40p | 975.60p | 602642 |
08/03/2022 | 926.40p | 973.20p | 926.40p | 946.00p | 767705 |
07/03/2022 | 919.40p | 966.20p | 882.00p | 938.80p | 714161 |
04/03/2022 | 939.80p | 957.60p | 926.40p | 929.60p | 647657 |
03/03/2022 | 969.80p | 1,019.00p | 944.40p | 944.40p | 506982 |
02/03/2022 | 977.60p | 1,031.50p | 935.80p | 998.00p | 650730 |
01/03/2022 | 988.20p | 1,007.34p | 945.60p | 945.60p | 315184 |
28/02/2022 | 960.20p | 1,005.00p | 953.20p | 1,002.00p | 355462 |
25/02/2022 | 943.00p | 977.00p | 942.20p | 972.00p | 347153 |
24/02/2022 | 953.80p | 965.24p | 936.14p | 943.60p | 367439 |
23/02/2022 | 997.80p | 1,010.00p | 982.40p | 983.00p | 205609 |
22/02/2022 | 976.80p | 1,008.50p | 965.32p | 996.60p | 264938 |
21/02/2022 | 1,028.00p | 1,028.00p | 996.60p | 999.40p | 135825 |
18/02/2022 | 1,025.50p | 1,025.50p | 1,002.50p | 1,009.00p | 303276 |
17/02/2022 | 1,044.50p | 1,044.50p | 1,010.50p | 1,011.50p | 255132 |
16/02/2022 | 1,044.00p | 1,053.00p | 1,031.00p | 1,033.50p | 266602 |
15/02/2022 | 1,024.50p | 1,061.50p | 1,024.50p | 1,046.50p | 258717 |
14/02/2022 | 1,039.00p | 1,054.00p | 1,020.00p | 1,042.50p | 296008 |
11/02/2022 | 1,052.00p | 1,062.50p | 1,049.50p | 1,054.00p | 197865 |
10/02/2022 | 1,060.00p | 1,085.50p | 1,060.00p | 1,071.00p | 234386 |
09/02/2022 | 1,056.50p | 1,083.50p | 1,056.50p | 1,069.00p | 268651 |
08/02/2022 | 1,056.50p | 1,061.18p | 1,031.50p | 1,061.00p | 249112 |
07/02/2022 | 1,062.50p | 1,062.50p | 1,015.50p | 1,030.50p | 270925 |
04/02/2022 | 1,070.00p | 1,070.00p | 1,031.50p | 1,031.50p | 404057 |
03/02/2022 | 1,053.00p | 1,060.50p | 1,036.50p | 1,051.50p | 239708 |
02/02/2022 | 1,018.50p | 1,055.00p | 1,018.50p | 1,052.50p | 327489 |
01/02/2022 | 1,037.50p | 1,054.50p | 1,031.00p | 1,041.50p | 470035 |
31/01/2022 | 1,025.00p | 1,036.44p | 1,013.00p | 1,022.50p | 357082 |
28/01/2022 | 1,020.00p | 1,020.00p | 989.00p | 1,003.50p | 357696 |
27/01/2022 | 992.00p | 1,006.50p | 984.00p | 1,006.00p | 287559 |
26/01/2022 | 988.00p | 1,017.50p | 986.10p | 1,004.00p | 313015 |
25/01/2022 | 993.80p | 1,012.50p | 967.60p | 987.40p | 804451 |
24/01/2022 | 1,064.00p | 1,076.50p | 991.80p | 1,005.00p | 743811 |
21/01/2022 | 1,083.00p | 1,094.00p | 1,071.00p | 1,079.00p | 343134 |
20/01/2022 | 1,110.00p | 1,116.50p | 1,101.50p | 1,105.00p | 125511 |
19/01/2022 | 1,090.00p | 1,115.50p | 1,090.00p | 1,107.00p | 165052 |
18/01/2022 | 1,092.00p | 1,106.00p | 1,088.00p | 1,097.00p | 221798 |
17/01/2022 | 1,104.00p | 1,118.00p | 1,097.00p | 1,104.00p | 294327 |
14/01/2022 | 1,095.00p | 1,125.50p | 1,095.00p | 1,105.50p | 276020 |
13/01/2022 | 1,116.50p | 1,125.63p | 1,097.50p | 1,117.50p | 416315 |
12/01/2022 | 1,170.00p | 1,181.86p | 1,110.50p | 1,116.00p | 508682 |
11/01/2022 | 1,187.00p | 1,187.00p | 1,148.50p | 1,163.00p | 274137 |
10/01/2022 | 1,189.00p | 1,196.16p | 1,146.50p | 1,154.00p | 265218 |
07/01/2022 | 1,204.50p | 1,204.50p | 1,188.00p | 1,189.00p | 235075 |
06/01/2022 | 1,194.50p | 1,218.50p | 1,190.56p | 1,193.00p | 240598 |
05/01/2022 | 1,220.50p | 1,223.33p | 1,210.00p | 1,219.00p | 151994 |
04/01/2022 | 1,198.50p | 1,228.00p | 1,192.78p | 1,225.00p | 329468 |
31/12/2021 | 1,202.00p | 1,202.00p | 1,181.00p | 1,184.00p | 47393 |
30/12/2021 | 1,220.00p | 1,220.00p | 1,186.50p | 1,188.50p | 87582 |
29/12/2021 | 1,204.00p | 1,209.00p | 1,188.50p | 1,200.50p | 260362 |
24/12/2021 | 1,190.00p | 1,195.00p | 1,178.50p | 1,178.50p | 94821 |
23/12/2021 | 1,144.00p | 1,185.00p | 1,144.00p | 1,181.00p | 157894 |
22/12/2021 | 1,141.50p | 1,179.50p | 1,141.50p | 1,179.50p | 257224 |
21/12/2021 | 1,129.00p | 1,156.64p | 1,127.30p | 1,146.00p | 229940 |
20/12/2021 | 1,105.50p | 1,114.00p | 1,086.50p | 1,109.50p | 201080 |
17/12/2021 | 1,120.00p | 1,137.18p | 1,112.50p | 1,133.50p | 548247 |
*Close Price adjusted for both dividends and splits