Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/03/2021 | 565.00p | 580.00p | 550.00p | 570.00p | 217094 |
24/03/2021 | 575.00p | 590.00p | 558.01p | 569.00p | 71849 |
23/03/2021 | 525.00p | 580.00p | 520.00p | 580.00p | 203905 |
22/03/2021 | 515.00p | 530.00p | 507.80p | 520.00p | 41972 |
19/03/2021 | 540.00p | 545.60p | 500.00p | 500.00p | 72151 |
18/03/2021 | 563.00p | 570.00p | 510.00p | 510.00p | 79290 |
17/03/2021 | 560.00p | 570.00p | 550.00p | 560.00p | 47900 |
16/03/2021 | 555.00p | 570.00p | 534.65p | 560.00p | 123941 |
15/03/2021 | 520.00p | 550.00p | 510.01p | 550.00p | 240709 |
12/03/2021 | 515.00p | 530.00p | 508.00p | 520.00p | 135290 |
11/03/2021 | 515.00p | 530.00p | 507.50p | 515.00p | 52504 |
10/03/2021 | 520.00p | 522.50p | 510.00p | 520.00p | 18934 |
09/03/2021 | 520.00p | 530.00p | 510.00p | 510.00p | 405613 |
08/03/2021 | 545.00p | 560.00p | 510.00p | 550.00p | 32885 |
05/03/2021 | 545.00p | 560.00p | 530.00p | 545.00p | 102106 |
04/03/2021 | 555.00p | 560.00p | 540.00p | 550.00p | 66365 |
03/03/2021 | 560.00p | 570.00p | 550.00p | 560.00p | 154991 |
02/03/2021 | 558.00p | 570.00p | 549.00p | 570.00p | 144148 |
01/03/2021 | 553.00p | 570.00p | 546.00p | 564.00p | 50110 |
26/02/2021 | 535.00p | 550.00p | 531.00p | 550.00p | 284224 |
25/02/2021 | 540.00p | 550.00p | 530.00p | 542.00p | 557892 |
24/02/2021 | 550.00p | 554.00p | 535.00p | 540.00p | 383539 |
23/02/2021 | 485.00p | 559.99p | 470.00p | 530.00p | 245099 |
22/02/2021 | 495.00p | 500.00p | 479.00p | 485.00p | 92893 |
19/02/2021 | 485.00p | 500.00p | 470.00p | 495.00p | 38731 |
18/02/2021 | 490.00p | 500.00p | 470.75p | 485.00p | 59179 |
17/02/2021 | 485.00p | 500.00p | 482.00p | 485.00p | 113660 |
16/02/2021 | 485.00p | 500.00p | 477.00p | 485.00p | 974796 |
15/02/2021 | 470.00p | 500.00p | 465.00p | 485.00p | 37064 |
12/02/2021 | 470.00p | 480.00p | 464.00p | 470.00p | 212199 |
11/02/2021 | 480.00p | 484.00p | 470.00p | 470.00p | 3438 |
10/02/2021 | 490.00p | 500.00p | 476.00p | 476.00p | 122013 |
09/02/2021 | 495.00p | 500.00p | 480.00p | 490.00p | 13192 |
08/02/2021 | 472.50p | 500.00p | 470.20p | 500.00p | 219393 |
05/02/2021 | 445.00p | 480.00p | 442.00p | 472.50p | 43074 |
04/02/2021 | 435.00p | 455.00p | 430.00p | 435.00p | 25248 |
03/02/2021 | 435.00p | 449.99p | 420.00p | 435.00p | 939818 |
02/02/2021 | 435.00p | 449.99p | 420.00p | 435.00p | 10522 |
01/02/2021 | 420.00p | 449.99p | 420.00p | 435.00p | 13714 |
29/01/2021 | 390.00p | 430.00p | 390.00p | 420.00p | 21007 |
28/01/2021 | 390.00p | 400.00p | 375.00p | 390.00p | 1116863 |
27/01/2021 | 400.00p | 400.00p | 381.00p | 390.00p | 19346 |
26/01/2021 | 410.00p | 415.00p | 390.00p | 400.00p | 7496 |
25/01/2021 | 420.00p | 425.00p | 400.01p | 410.00p | 107125 |
22/01/2021 | 420.00p | 429.50p | 420.00p | 420.00p | 25383 |
21/01/2021 | 420.00p | 429.50p | 410.01p | 420.00p | 9128 |
20/01/2021 | 422.50p | 440.00p | 419.50p | 422.50p | 24317 |
19/01/2021 | 422.50p | 430.00p | 418.00p | 422.50p | 33569 |
18/01/2021 | 430.00p | 430.00p | 416.00p | 422.50p | 11170 |
15/01/2021 | 415.00p | 440.00p | 415.00p | 432.50p | 50127 |
14/01/2021 | 415.00p | 419.99p | 415.00p | 415.00p | 21166 |
13/01/2021 | 430.00p | 430.00p | 410.00p | 415.00p | 26482 |
12/01/2021 | 437.50p | 437.50p | 420.00p | 430.00p | 35908 |
11/01/2021 | 440.00p | 440.00p | 425.00p | 437.50p | 55641 |
08/01/2021 | 440.00p | 440.00p | 424.00p | 440.00p | 14837 |
07/01/2021 | 445.00p | 459.99p | 440.00p | 445.00p | 50749 |
06/01/2021 | 445.00p | 460.00p | 439.60p | 450.00p | 18251 |
05/01/2021 | 450.00p | 450.00p | 439.60p | 445.00p | 17802 |
04/01/2021 | 465.00p | 471.00p | 445.00p | 450.00p | 11233 |
01/01/2021 | 475.00p | 475.00p | 473.00p | 475.00p | 1728 |
31/12/2020 | 475.00p | 475.00p | 473.00p | 475.00p | 1728 |
30/12/2020 | 462.50p | 480.00p | 461.00p | 475.00p | 28632 |
29/12/2020 | 412.50p | 470.00p | 412.50p | 465.00p | 63712 |
28/12/2020 | 410.00p | 420.00p | 400.00p | 409.00p | 15219 |
25/12/2020 | 410.00p | 420.00p | 400.00p | 409.00p | 15219 |
24/12/2020 | 410.00p | 420.00p | 400.00p | 409.00p | 15219 |
23/12/2020 | 410.00p | 420.00p | 400.20p | 410.00p | 51586 |
22/12/2020 | 392.50p | 415.00p | 392.50p | 410.00p | 67510 |
21/12/2020 | 422.50p | 422.50p | 385.00p | 392.50p | 56222 |
18/12/2020 | 422.50p | 430.00p | 415.01p | 425.00p | 134573 |
17/12/2020 | 385.00p | 430.00p | 380.00p | 430.00p | 316361 |
16/12/2020 | 385.00p | 385.50p | 380.00p | 380.00p | 111188 |
15/12/2020 | 385.00p | 390.00p | 380.00p | 385.00p | 86244 |
14/12/2020 | 385.00p | 390.00p | 380.00p | 385.00p | 4071 |
11/12/2020 | 385.00p | 388.00p | 380.00p | 385.00p | 18321 |
10/12/2020 | 380.00p | 390.00p | 370.01p | 385.00p | 51493 |
09/12/2020 | 382.50p | 394.00p | 380.00p | 385.00p | 126864 |
08/12/2020 | 370.00p | 373.75p | 365.00p | 370.00p | 12716 |
07/12/2020 | 370.00p | 370.00p | 366.00p | 370.00p | 4474 |
04/12/2020 | 370.00p | 370.00p | 366.00p | 370.00p | 13177 |
03/12/2020 | 370.00p | 370.00p | 365.79p | 370.00p | 9940 |
02/12/2020 | 370.00p | 370.00p | 366.00p | 370.00p | 4830 |
01/12/2020 | 372.50p | 372.50p | 365.00p | 370.00p | 34747 |
30/11/2020 | 380.00p | 380.00p | 370.00p | 375.00p | 40020 |
27/11/2020 | 380.00p | 381.80p | 370.75p | 380.00p | 48576 |
26/11/2020 | 380.00p | 390.00p | 370.01p | 380.00p | 176023 |
25/11/2020 | 386.50p | 386.50p | 370.00p | 380.00p | 154371 |
24/11/2020 | 387.50p | 387.50p | 375.00p | 386.50p | 57291 |
23/11/2020 | 387.50p | 400.00p | 375.00p | 387.50p | 18046 |
20/11/2020 | 392.50p | 405.00p | 375.01p | 387.50p | 61798 |
19/11/2020 | 387.50p | 400.00p | 380.00p | 392.50p | 155185 |
18/11/2020 | 365.00p | 380.00p | 355.00p | 367.50p | 155758 |
17/11/2020 | 340.00p | 370.00p | 340.00p | 360.00p | 18863 |
16/11/2020 | 310.00p | 350.00p | 310.00p | 340.00p | 145984 |
13/11/2020 | 310.00p | 318.61p | 310.00p | 310.00p | 11402 |
12/11/2020 | 310.00p | 320.00p | 308.00p | 310.00p | 9699 |
10/11/2020 | 297.50p | 325.00p | 290.00p | 310.00p | 253174 |
09/11/2020 | 246.50p | 298.00p | 246.50p | 290.00p | 2006381 |
06/11/2020 | 252.50p | 285.00p | 250.00p | 255.00p | 122098 |
05/11/2020 | 252.50p | 260.00p | 252.50p | 252.50p | 356350 |
04/11/2020 | 252.50p | 261.00p | 251.85p | 252.50p | 305275 |
03/11/2020 | 252.50p | 260.00p | 251.00p | 252.50p | 241346 |
02/11/2020 | 272.50p | 272.50p | 250.00p | 250.00p | 297976 |
30/10/2020 | 275.00p | 275.00p | 265.01p | 275.00p | 7877 |
29/10/2020 | 275.00p | 280.00p | 271.00p | 275.00p | 21169 |
28/10/2020 | 277.50p | 281.00p | 265.00p | 275.00p | 63893 |
27/10/2020 | 277.50p | 277.50p | 274.00p | 277.50p | 2342 |
26/10/2020 | 277.50p | 279.00p | 273.75p | 277.50p | 20863 |
23/10/2020 | 277.50p | 282.00p | 273.75p | 280.00p | 14698 |
22/10/2020 | 287.50p | 295.00p | 273.75p | 284.00p | 33664 |
21/10/2020 | 290.00p | 290.00p | 277.00p | 287.50p | 57573 |
20/10/2020 | 290.00p | 292.00p | 280.00p | 290.00p | 267795 |
19/10/2020 | 290.00p | 295.00p | 283.00p | 290.00p | 54671 |
16/10/2020 | 290.00p | 290.00p | 280.00p | 290.00p | 14824 |
15/10/2020 | 302.50p | 302.50p | 290.00p | 295.00p | 13833 |
14/10/2020 | 302.50p | 302.50p | 290.01p | 302.50p | 16150 |
13/10/2020 | 300.00p | 302.50p | 296.00p | 302.50p | 19556 |
12/10/2020 | 300.00p | 304.99p | 296.00p | 300.00p | 646689 |
09/10/2020 | 300.00p | 302.50p | 296.00p | 300.00p | 60985 |
08/10/2020 | 300.00p | 305.00p | 295.00p | 295.00p | 274898 |
07/10/2020 | 305.00p | 305.00p | 295.01p | 300.00p | 30946 |
06/10/2020 | 304.00p | 305.00p | 294.00p | 304.00p | 14345 |
05/10/2020 | 302.50p | 314.00p | 291.50p | 297.00p | 463069 |
02/10/2020 | 302.50p | 312.00p | 300.00p | 302.50p | 139136 |
01/10/2020 | 302.50p | 315.00p | 300.40p | 302.50p | 154124 |
30/09/2020 | 287.50p | 300.00p | 287.50p | 297.50p | 6277 |
29/09/2020 | 287.50p | 295.00p | 287.50p | 287.50p | 6967 |
28/09/2020 | 286.50p | 295.00p | 286.50p | 287.50p | 7796 |
25/09/2020 | 287.50p | 295.00p | 280.00p | 295.00p | 28139 |
24/09/2020 | 302.50p | 304.99p | 281.50p | 287.50p | 87605 |
23/09/2020 | 317.50p | 317.50p | 300.00p | 302.50p | 14833 |
22/09/2020 | 322.50p | 329.99p | 310.00p | 312.50p | 21658 |
21/09/2020 | 340.00p | 348.00p | 316.25p | 322.50p | 86989 |
18/09/2020 | 337.50p | 355.00p | 330.00p | 341.00p | 63789 |
17/09/2020 | 312.50p | 350.00p | 312.50p | 337.50p | 444602 |
16/09/2020 | 295.00p | 323.00p | 295.00p | 312.50p | 161793 |
15/09/2020 | 285.00p | 300.30p | 284.47p | 285.00p | 10502 |
14/09/2020 | 285.00p | 299.00p | 285.00p | 285.00p | 8549 |
11/09/2020 | 285.00p | 299.00p | 280.00p | 280.00p | 14346 |
10/09/2020 | 285.00p | 299.99p | 280.00p | 285.00p | 22191 |
09/09/2020 | 285.00p | 300.00p | 280.00p | 300.00p | 26157 |
08/09/2020 | 285.00p | 300.00p | 272.00p | 285.00p | 22177 |
07/09/2020 | 275.00p | 289.99p | 275.00p | 280.00p | 21475 |
04/09/2020 | 280.00p | 280.00p | 272.60p | 275.00p | 18495 |
03/09/2020 | 280.00p | 290.00p | 275.00p | 280.00p | 238750 |
02/09/2020 | 267.50p | 290.00p | 267.50p | 285.00p | 35450 |
01/09/2020 | 262.50p | 274.99p | 260.00p | 267.50p | 31690 |
31/08/2020 | 262.50p | 264.40p | 260.50p | 262.50p | 16411 |
28/08/2020 | 262.50p | 264.40p | 260.50p | 262.50p | 16411 |
27/08/2020 | 275.00p | 275.00p | 260.00p | 262.50p | 34020 |
26/08/2020 | 275.00p | 275.00p | 260.00p | 262.50p | 15284 |
25/08/2020 | 275.00p | 275.00p | 260.00p | 262.50p | 9811 |
24/08/2020 | 260.00p | 290.00p | 250.27p | 265.00p | 70760 |
21/08/2020 | 255.00p | 267.50p | 250.00p | 260.00p | 138951 |
20/08/2020 | 245.00p | 260.00p | 245.00p | 260.00p | 72899 |
19/08/2020 | 245.00p | 260.00p | 231.00p | 245.00p | 123310 |
18/08/2020 | 245.00p | 258.00p | 245.00p | 245.00p | 7481 |
17/08/2020 | 245.00p | 255.00p | 245.00p | 245.00p | 8113 |
14/08/2020 | 245.00p | 254.44p | 231.00p | 245.00p | 22193 |
13/08/2020 | 245.00p | 253.00p | 242.00p | 245.00p | 9270 |
12/08/2020 | 245.00p | 258.00p | 231.00p | 245.00p | 9378 |
11/08/2020 | 245.00p | 250.00p | 230.00p | 245.00p | 80426 |
10/08/2020 | 245.00p | 247.00p | 230.00p | 240.00p | 222598 |
07/08/2020 | 255.00p | 255.00p | 230.00p | 240.00p | 545965 |
06/08/2020 | 257.50p | 257.50p | 245.01p | 255.00p | 624 |
05/08/2020 | 260.00p | 260.00p | 250.00p | 257.50p | 33256 |
04/08/2020 | 260.00p | 260.00p | 250.00p | 260.00p | 3515 |
03/08/2020 | 265.00p | 265.00p | 250.00p | 250.00p | 9564 |
31/07/2020 | 265.00p | 265.00p | 252.00p | 265.00p | 17108 |
30/07/2020 | 265.00p | 275.00p | 250.00p | 265.00p | 416789 |
29/07/2020 | 265.00p | 275.00p | 252.00p | 265.00p | 14800 |
28/07/2020 | 265.00p | 278.00p | 260.00p | 270.00p | 22774 |
27/07/2020 | 265.00p | 280.00p | 250.00p | 275.00p | 126527 |
24/07/2020 | 265.00p | 272.00p | 255.00p | 265.00p | 6741 |
23/07/2020 | 265.00p | 279.70p | 250.00p | 265.00p | 2626 |
22/07/2020 | 265.00p | 280.00p | 250.00p | 265.00p | 57356 |
21/07/2020 | 265.00p | 280.00p | 255.00p | 265.00p | 5769 |
20/07/2020 | 267.50p | 274.50p | 255.00p | 272.50p | 40615 |
17/07/2020 | 267.50p | 274.50p | 255.00p | 267.50p | 3416 |
16/07/2020 | 265.00p | 279.00p | 260.00p | 267.50p | 74251 |
15/07/2020 | 265.00p | 279.99p | 265.00p | 265.00p | 5486 |
14/07/2020 | 265.00p | 279.00p | 255.00p | 265.00p | 6874 |
13/07/2020 | 262.50p | 279.90p | 250.00p | 265.00p | 25029 |
10/07/2020 | 260.00p | 275.00p | 260.00p | 262.50p | 7211 |
09/07/2020 | 260.00p | 269.99p | 250.00p | 260.00p | 9266 |
08/07/2020 | 270.00p | 270.00p | 257.25p | 260.00p | 10493 |
07/07/2020 | 272.50p | 279.99p | 263.00p | 270.00p | 50536 |
06/07/2020 | 277.50p | 279.00p | 260.01p | 270.00p | 38827 |
03/07/2020 | 277.50p | 284.00p | 270.00p | 277.50p | 34413 |
02/07/2020 | 277.50p | 285.00p | 270.00p | 277.50p | 31300 |
01/07/2020 | 277.50p | 280.00p | 270.00p | 275.00p | 10307 |
30/06/2020 | 290.00p | 291.00p | 271.50p | 285.00p | 90296 |
29/06/2020 | 295.00p | 295.00p | 288.00p | 292.50p | 6865 |
26/06/2020 | 300.00p | 304.00p | 288.00p | 290.00p | 68181 |
25/06/2020 | 305.00p | 305.00p | 290.00p | 294.00p | 123213 |
24/06/2020 | 300.00p | 315.00p | 290.00p | 302.50p | 120684 |
23/06/2020 | 300.00p | 300.00p | 290.00p | 296.00p | 15316 |
22/06/2020 | 300.00p | 305.00p | 290.00p | 300.00p | 31459 |
19/06/2020 | 300.00p | 300.40p | 299.90p | 300.00p | 6325 |
18/06/2020 | 300.00p | 309.50p | 292.00p | 300.00p | 178947 |
*Close Price adjusted for both dividends and splits