Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 613.00p | 613.00p | 606.63p | 613.00p | 19866 |
30/09/2022 | 615.00p | 615.00p | 606.63p | 613.00p | 31828 |
29/09/2022 | 615.00p | 615.00p | 606.55p | 615.00p | 8960 |
28/09/2022 | 620.00p | 620.00p | 613.55p | 620.00p | 48473 |
27/09/2022 | 620.00p | 620.00p | 613.55p | 620.00p | 17004 |
26/09/2022 | 620.00p | 620.00p | 613.00p | 620.00p | 30326 |
23/09/2022 | 620.00p | 622.00p | 610.00p | 620.00p | 9933 |
22/09/2022 | 619.00p | 624.00p | 610.00p | 620.00p | 30947 |
21/09/2022 | 619.00p | 628.00p | 610.00p | 619.00p | 7358 |
20/09/2022 | 619.00p | 621.70p | 610.00p | 619.00p | 36859 |
19/09/2022 | 625.00p | 628.89p | 610.00p | 619.00p | 22269 |
16/09/2022 | 625.00p | 628.89p | 610.00p | 619.00p | 12269 |
15/09/2022 | 612.00p | 630.00p | 612.00p | 625.00p | 13913 |
14/09/2022 | 612.00p | 620.00p | 610.81p | 612.00p | 11718 |
13/09/2022 | 610.00p | 620.00p | 608.00p | 612.00p | 37466 |
12/09/2022 | 610.00p | 620.00p | 610.00p | 610.00p | 43022 |
09/09/2022 | 610.00p | 615.00p | 600.00p | 610.00p | 17158 |
08/09/2022 | 605.00p | 615.60p | 602.25p | 610.00p | 28652 |
07/09/2022 | 604.00p | 608.00p | 601.10p | 605.00p | 8317 |
06/09/2022 | 590.00p | 608.00p | 590.00p | 604.00p | 31621 |
05/09/2022 | 577.00p | 583.00p | 572.55p | 577.00p | 6996 |
02/09/2022 | 579.00p | 580.00p | 574.66p | 579.00p | 4948 |
01/09/2022 | 579.00p | 583.00p | 567.25p | 579.00p | 60482 |
31/08/2022 | 580.00p | 582.00p | 572.25p | 579.00p | 20502 |
30/08/2022 | 590.00p | 590.00p | 570.00p | 580.00p | 67319 |
29/08/2022 | 590.00p | 590.00p | 580.00p | 590.00p | 29705 |
26/08/2022 | 590.00p | 590.00p | 580.00p | 590.00p | 29705 |
25/08/2022 | 590.00p | 590.00p | 582.50p | 590.00p | 39938 |
24/08/2022 | 590.00p | 590.00p | 580.00p | 590.00p | 26015 |
23/08/2022 | 590.00p | 590.00p | 580.75p | 590.00p | 54689 |
22/08/2022 | 590.00p | 590.89p | 580.00p | 590.00p | 78174 |
19/08/2022 | 593.00p | 606.00p | 586.00p | 590.00p | 33156 |
18/08/2022 | 575.00p | 600.00p | 575.00p | 593.00p | 124728 |
17/08/2022 | 620.00p | 626.00p | 615.00p | 620.00p | 1226 |
16/08/2022 | 620.00p | 626.00p | 617.00p | 620.00p | 6062 |
15/08/2022 | 620.00p | 630.00p | 616.55p | 620.00p | 12945 |
12/08/2022 | 620.00p | 630.00p | 615.00p | 620.00p | 4716 |
11/08/2022 | 620.00p | 630.00p | 611.50p | 620.00p | 38236 |
10/08/2022 | 610.00p | 624.49p | 604.58p | 620.00p | 20913 |
09/08/2022 | 610.00p | 612.44p | 602.00p | 610.00p | 28400 |
08/08/2022 | 610.00p | 615.49p | 603.00p | 610.00p | 18215 |
05/08/2022 | 608.00p | 616.50p | 602.00p | 610.00p | 9087 |
04/08/2022 | 608.00p | 613.68p | 608.00p | 608.00p | 2602 |
03/08/2022 | 620.00p | 620.00p | 605.00p | 608.00p | 10234 |
02/08/2022 | 620.00p | 620.00p | 610.00p | 620.00p | 4601 |
01/08/2022 | 620.00p | 620.00p | 614.22p | 620.00p | 8252 |
29/07/2022 | 617.00p | 622.00p | 613.00p | 620.00p | 33280 |
28/07/2022 | 615.00p | 622.00p | 613.00p | 617.00p | 10770 |
27/07/2022 | 625.00p | 628.00p | 610.00p | 615.00p | 34386 |
26/07/2022 | 630.00p | 630.00p | 620.00p | 625.00p | 19844 |
25/07/2022 | 630.00p | 640.00p | 626.40p | 630.00p | 5744 |
22/07/2022 | 630.00p | 640.00p | 625.00p | 630.00p | 16865 |
21/07/2022 | 630.00p | 638.00p | 624.00p | 630.00p | 7203 |
20/07/2022 | 630.00p | 633.18p | 620.00p | 630.00p | 5709 |
19/07/2022 | 620.00p | 637.00p | 620.00p | 630.00p | 15728 |
18/07/2022 | 620.00p | 628.00p | 618.00p | 620.00p | 6190 |
15/07/2022 | 620.00p | 629.00p | 616.40p | 620.00p | 17259 |
14/07/2022 | 620.00p | 630.00p | 612.00p | 620.00p | 9900 |
13/07/2022 | 620.00p | 630.00p | 612.00p | 620.00p | 3073 |
12/07/2022 | 610.00p | 629.00p | 610.00p | 620.00p | 9805 |
11/07/2022 | 610.00p | 618.89p | 607.20p | 610.00p | 25148 |
08/07/2022 | 610.00p | 620.00p | 600.00p | 610.00p | 10689 |
07/07/2022 | 610.00p | 614.30p | 605.00p | 610.00p | 6251 |
06/07/2022 | 610.00p | 620.00p | 604.00p | 610.00p | 8175 |
05/07/2022 | 617.00p | 618.00p | 605.55p | 610.00p | 14795 |
04/07/2022 | 619.00p | 621.00p | 614.00p | 617.00p | 14776 |
01/07/2022 | 611.00p | 629.50p | 611.00p | 619.00p | 34982 |
30/06/2022 | 608.00p | 616.00p | 602.11p | 611.00p | 28546 |
29/06/2022 | 618.00p | 620.00p | 596.60p | 608.00p | 65182 |
28/06/2022 | 645.00p | 650.00p | 610.00p | 618.00p | 62065 |
27/06/2022 | 639.00p | 639.00p | 630.00p | 639.00p | 5098 |
24/06/2022 | 639.00p | 647.00p | 631.50p | 639.00p | 5689 |
23/06/2022 | 649.00p | 649.00p | 632.00p | 639.00p | 14427 |
22/06/2022 | 651.00p | 655.00p | 640.00p | 649.00p | 22007 |
21/06/2022 | 651.00p | 655.50p | 643.55p | 651.00p | 11473 |
20/06/2022 | 632.00p | 658.00p | 632.00p | 651.00p | 21400 |
17/06/2022 | 632.00p | 639.75p | 625.00p | 632.00p | 11251 |
16/06/2022 | 642.00p | 645.00p | 632.00p | 632.00p | 12502 |
15/06/2022 | 628.00p | 647.49p | 628.00p | 642.00p | 16539 |
14/06/2022 | 628.00p | 634.80p | 622.50p | 628.00p | 7439 |
13/06/2022 | 630.00p | 636.00p | 622.00p | 630.00p | 18784 |
10/06/2022 | 618.00p | 637.49p | 612.00p | 635.00p | 29115 |
09/06/2022 | 618.00p | 625.00p | 610.00p | 618.00p | 11470 |
08/06/2022 | 620.00p | 620.00p | 610.00p | 618.00p | 38027 |
07/06/2022 | 610.00p | 630.00p | 610.00p | 620.00p | 53954 |
06/06/2022 | 609.00p | 610.00p | 603.00p | 609.00p | 9174 |
03/06/2022 | 610.00p | 620.00p | 608.52p | 610.00p | 18034 |
02/06/2022 | 610.00p | 620.00p | 608.52p | 610.00p | 18034 |
01/06/2022 | 610.00p | 620.00p | 608.52p | 610.00p | 18034 |
31/05/2022 | 610.00p | 620.00p | 608.52p | 610.00p | 9109 |
30/05/2022 | 600.00p | 618.00p | 600.00p | 610.00p | 28085 |
27/05/2022 | 582.00p | 600.00p | 582.00p | 600.00p | 15408 |
26/05/2022 | 582.00p | 590.00p | 570.00p | 580.00p | 8151 |
25/05/2022 | 580.00p | 590.00p | 580.00p | 582.00p | 4270 |
24/05/2022 | 582.00p | 589.25p | 580.00p | 580.00p | 9648 |
23/05/2022 | 583.00p | 590.00p | 580.00p | 582.00p | 28947 |
20/05/2022 | 575.00p | 590.00p | 575.00p | 583.00p | 22165 |
19/05/2022 | 600.00p | 600.00p | 571.00p | 575.00p | 27908 |
18/05/2022 | 600.00p | 610.00p | 600.00p | 600.00p | 5011 |
17/05/2022 | 581.00p | 610.00p | 581.00p | 600.00p | 11742 |
16/05/2022 | 582.00p | 588.00p | 581.00p | 581.00p | 3695 |
13/05/2022 | 580.00p | 590.00p | 578.40p | 582.00p | 13447 |
12/05/2022 | 580.00p | 590.00p | 575.00p | 580.00p | 18263 |
11/05/2022 | 580.00p | 585.00p | 570.00p | 580.00p | 7152 |
10/05/2022 | 580.00p | 588.50p | 571.00p | 580.00p | 19202 |
09/05/2022 | 588.00p | 588.00p | 570.00p | 580.00p | 17509 |
06/05/2022 | 588.00p | 589.00p | 580.00p | 588.00p | 11500 |
05/05/2022 | 593.00p | 593.00p | 581.92p | 588.00p | 16681 |
04/05/2022 | 620.00p | 630.00p | 586.00p | 593.00p | 61512 |
03/05/2022 | 610.00p | 614.00p | 597.00p | 606.00p | 21953 |
02/05/2022 | 615.00p | 615.00p | 601.11p | 610.00p | 6469 |
29/04/2022 | 615.00p | 615.00p | 601.11p | 610.00p | 6469 |
28/04/2022 | 620.00p | 620.00p | 605.00p | 615.00p | 31238 |
27/04/2022 | 620.00p | 620.00p | 610.00p | 620.00p | 2278 |
26/04/2022 | 620.00p | 625.00p | 610.00p | 620.00p | 9803 |
25/04/2022 | 620.00p | 620.00p | 609.26p | 620.00p | 15127 |
22/04/2022 | 620.00p | 630.00p | 617.00p | 620.00p | 14348 |
21/04/2022 | 620.00p | 626.00p | 619.66p | 620.00p | 10744 |
20/04/2022 | 620.00p | 626.60p | 618.11p | 620.00p | 7900 |
19/04/2022 | 624.00p | 625.00p | 606.00p | 606.00p | 11119 |
18/04/2022 | 629.00p | 637.46p | 620.08p | 624.00p | 29276 |
15/04/2022 | 629.00p | 637.46p | 620.08p | 624.00p | 29276 |
14/04/2022 | 629.00p | 637.46p | 620.08p | 624.00p | 29276 |
13/04/2022 | 610.00p | 640.00p | 610.00p | 629.00p | 40433 |
12/04/2022 | 610.00p | 620.00p | 600.60p | 610.00p | 31493 |
11/04/2022 | 601.00p | 610.00p | 595.00p | 601.00p | 25272 |
08/04/2022 | 598.00p | 610.00p | 597.40p | 601.00p | 28731 |
07/04/2022 | 600.00p | 602.00p | 591.80p | 598.00p | 12320 |
06/04/2022 | 600.00p | 607.00p | 592.50p | 600.00p | 29690 |
05/04/2022 | 585.00p | 608.57p | 585.00p | 600.00p | 40115 |
04/04/2022 | 584.00p | 588.61p | 570.00p | 585.00p | 29296 |
01/04/2022 | 600.00p | 603.00p | 582.00p | 587.00p | 36678 |
31/03/2022 | 615.00p | 615.00p | 590.00p | 600.00p | 16934 |
30/03/2022 | 625.00p | 633.46p | 610.50p | 615.00p | 41483 |
29/03/2022 | 624.00p | 632.80p | 623.75p | 625.00p | 15014 |
28/03/2022 | 624.00p | 632.95p | 614.00p | 624.00p | 24163 |
25/03/2022 | 610.00p | 639.00p | 610.00p | 624.00p | 44985 |
24/03/2022 | 610.00p | 620.00p | 602.00p | 610.00p | 16778 |
23/03/2022 | 605.00p | 619.40p | 603.40p | 610.00p | 31834 |
22/03/2022 | 590.00p | 610.00p | 589.29p | 605.00p | 39561 |
21/03/2022 | 582.00p | 590.00p | 578.80p | 590.00p | 25002 |
18/03/2022 | 600.00p | 600.00p | 570.00p | 582.00p | 35846 |
17/03/2022 | 600.00p | 603.00p | 590.00p | 600.00p | 13579 |
16/03/2022 | 580.00p | 608.20p | 580.00p | 600.00p | 25475 |
15/03/2022 | 580.00p | 587.00p | 575.51p | 580.00p | 15707 |
14/03/2022 | 566.00p | 589.00p | 557.25p | 580.00p | 32137 |
11/03/2022 | 545.00p | 582.69p | 544.00p | 566.00p | 52731 |
10/03/2022 | 520.00p | 550.00p | 520.00p | 545.00p | 31287 |
09/03/2022 | 510.00p | 520.00p | 500.00p | 515.00p | 27362 |
08/03/2022 | 510.00p | 516.80p | 500.00p | 500.00p | 22599 |
07/03/2022 | 510.00p | 519.48p | 502.00p | 510.00p | 32119 |
04/03/2022 | 500.00p | 520.00p | 497.00p | 510.00p | 19238 |
03/03/2022 | 500.00p | 510.00p | 497.88p | 500.00p | 3880 |
02/03/2022 | 500.00p | 510.00p | 491.00p | 500.00p | 20417 |
01/03/2022 | 510.00p | 515.00p | 490.00p | 500.00p | 30362 |
28/02/2022 | 510.00p | 517.00p | 500.00p | 510.00p | 16990 |
25/02/2022 | 510.00p | 519.00p | 502.50p | 510.00p | 10617 |
24/02/2022 | 505.00p | 510.00p | 490.60p | 510.00p | 16854 |
23/02/2022 | 515.00p | 518.50p | 510.00p | 510.00p | 34421 |
22/02/2022 | 540.00p | 540.00p | 490.00p | 515.00p | 85798 |
21/02/2022 | 550.00p | 560.00p | 531.00p | 540.00p | 17998 |
18/02/2022 | 535.00p | 560.00p | 535.00p | 550.00p | 51769 |
17/02/2022 | 525.00p | 530.00p | 521.00p | 530.00p | 46114 |
16/02/2022 | 540.00p | 541.00p | 520.00p | 525.00p | 24060 |
15/02/2022 | 550.00p | 552.00p | 532.10p | 540.00p | 20905 |
14/02/2022 | 566.00p | 566.00p | 540.00p | 550.00p | 23627 |
11/02/2022 | 566.00p | 567.50p | 560.00p | 566.00p | 10859 |
10/02/2022 | 570.00p | 573.00p | 560.48p | 566.00p | 21799 |
09/02/2022 | 569.00p | 575.00p | 550.00p | 570.00p | 59685 |
08/02/2022 | 581.00p | 581.00p | 563.00p | 569.00p | 19836 |
07/02/2022 | 581.00p | 584.00p | 572.00p | 581.00p | 16905 |
04/02/2022 | 590.00p | 590.00p | 564.80p | 581.00p | 38252 |
03/02/2022 | 600.00p | 605.00p | 582.25p | 590.00p | 40407 |
02/02/2022 | 610.00p | 615.00p | 585.55p | 600.00p | 75257 |
01/02/2022 | 570.00p | 590.00p | 570.00p | 582.00p | 19472 |
31/01/2022 | 570.00p | 580.00p | 566.20p | 570.00p | 9415 |
28/01/2022 | 555.00p | 570.00p | 555.00p | 570.00p | 11143 |
27/01/2022 | 555.00p | 560.00p | 554.25p | 555.00p | 9862 |
26/01/2022 | 545.00p | 560.00p | 543.60p | 555.00p | 19236 |
25/01/2022 | 530.00p | 550.00p | 530.00p | 545.00p | 22223 |
24/01/2022 | 568.00p | 576.00p | 520.00p | 530.00p | 49542 |
21/01/2022 | 570.00p | 573.00p | 560.80p | 568.00p | 21247 |
20/01/2022 | 570.00p | 578.00p | 567.00p | 570.00p | 13656 |
19/01/2022 | 570.00p | 578.95p | 566.61p | 570.00p | 12409 |
18/01/2022 | 570.00p | 574.80p | 566.60p | 570.00p | 10426 |
17/01/2022 | 570.00p | 576.00p | 566.60p | 570.00p | 3793 |
14/01/2022 | 570.00p | 576.00p | 565.00p | 570.00p | 8257 |
13/01/2022 | 570.00p | 577.25p | 561.00p | 570.00p | 9620 |
12/01/2022 | 570.00p | 577.60p | 567.80p | 570.00p | 2330 |
10/01/2022 | 552.00p | 560.00p | 544.00p | 555.00p | 20864 |
07/01/2022 | 563.00p | 563.00p | 540.00p | 552.00p | 35231 |
06/01/2022 | 570.00p | 571.00p | 550.00p | 563.00p | 46154 |
05/01/2022 | 581.00p | 587.00p | 565.00p | 578.00p | 32921 |
04/01/2022 | 580.00p | 589.10p | 580.00p | 581.00p | 20164 |
03/01/2022 | 580.00p | 590.00p | 579.11p | 580.00p | 8536 |
31/12/2021 | 580.00p | 590.00p | 579.11p | 580.00p | 8536 |
30/12/2021 | 580.00p | 590.00p | 576.60p | 585.00p | 14338 |
29/12/2021 | 580.00p | 590.00p | 574.00p | 580.00p | 24400 |
28/12/2021 | 580.00p | 588.70p | 576.71p | 580.00p | 5954 |
27/12/2021 | 580.00p | 588.70p | 576.71p | 580.00p | 5954 |
*Close Price adjusted for both dividends and splits