Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 585.00p | 590.00p | 570.00p | 585.00p | 5542 |
18/03/2021 | 580.00p | 590.00p | 568.00p | 585.00p | 37158 |
17/03/2021 | 630.00p | 630.00p | 571.00p | 580.00p | 19518 |
16/03/2021 | 610.00p | 622.50p | 600.55p | 612.50p | 9277 |
15/03/2021 | 610.00p | 618.00p | 600.00p | 607.50p | 5651 |
12/03/2021 | 605.00p | 618.00p | 590.00p | 607.50p | 5186 |
11/03/2021 | 610.00p | 625.00p | 592.55p | 607.50p | 16352 |
10/03/2021 | 610.00p | 618.00p | 591.11p | 607.50p | 11047 |
09/03/2021 | 610.00p | 625.00p | 590.00p | 607.50p | 16178 |
08/03/2021 | 610.00p | 620.00p | 602.00p | 607.50p | 12377 |
05/03/2021 | 595.00p | 622.50p | 595.00p | 607.50p | 5428 |
04/03/2021 | 567.50p | 609.00p | 567.50p | 600.00p | 6797 |
03/03/2021 | 560.00p | 590.00p | 560.00p | 567.50p | 5870 |
02/03/2021 | 560.00p | 580.00p | 560.00p | 560.00p | 10335 |
01/03/2021 | 550.00p | 575.00p | 545.00p | 557.50p | 290809 |
26/02/2021 | 550.00p | 570.00p | 545.00p | 550.00p | 13393 |
25/02/2021 | 550.00p | 569.98p | 550.00p | 550.00p | 7756 |
24/02/2021 | 542.50p | 560.00p | 537.55p | 547.50p | 4538 |
23/02/2021 | 550.00p | 551.10p | 537.50p | 542.50p | 3905 |
22/02/2021 | 550.00p | 550.00p | 530.00p | 542.50p | 20454 |
19/02/2021 | 537.50p | 540.00p | 535.56p | 537.50p | 13291 |
18/02/2021 | 537.50p | 540.00p | 537.50p | 537.50p | 12581 |
17/02/2021 | 537.50p | 542.00p | 537.20p | 537.50p | 10216 |
16/02/2021 | 550.00p | 550.00p | 537.50p | 537.50p | 24208 |
15/02/2021 | 550.00p | 550.00p | 535.58p | 545.00p | 23250 |
12/02/2021 | 550.00p | 550.00p | 532.55p | 545.00p | 3431 |
11/02/2021 | 550.00p | 555.00p | 532.55p | 545.00p | 6388 |
10/02/2021 | 545.00p | 551.90p | 537.50p | 545.00p | 6822 |
09/02/2021 | 550.00p | 558.00p | 530.05p | 545.00p | 3111 |
08/02/2021 | 555.00p | 555.00p | 540.00p | 550.00p | 11292 |
05/02/2021 | 555.00p | 564.00p | 544.00p | 550.00p | 10424 |
04/02/2021 | 570.00p | 570.00p | 540.05p | 555.00p | 16947 |
03/02/2021 | 570.00p | 580.00p | 555.00p | 580.00p | 4784 |
02/02/2021 | 570.00p | 570.00p | 553.75p | 565.00p | 8774 |
01/02/2021 | 570.00p | 573.00p | 550.80p | 570.00p | 16801 |
29/01/2021 | 570.00p | 575.00p | 550.00p | 570.00p | 12859 |
28/01/2021 | 602.50p | 602.50p | 560.00p | 575.00p | 9317 |
27/01/2021 | 607.50p | 607.50p | 587.25p | 602.50p | 22654 |
26/01/2021 | 607.50p | 629.98p | 587.36p | 607.50p | 22125 |
25/01/2021 | 567.50p | 630.00p | 565.55p | 607.50p | 34003 |
22/01/2021 | 550.00p | 570.00p | 550.00p | 550.00p | 7260 |
21/01/2021 | 550.00p | 570.00p | 550.00p | 550.00p | 2469 |
20/01/2021 | 530.00p | 570.00p | 530.00p | 550.00p | 5431 |
19/01/2021 | 530.00p | 550.00p | 527.00p | 530.00p | 6067 |
18/01/2021 | 530.00p | 550.00p | 510.00p | 530.00p | 7752 |
15/01/2021 | 515.00p | 544.00p | 515.00p | 530.00p | 20902 |
14/01/2021 | 513.00p | 528.44p | 503.75p | 515.00p | 2820 |
13/01/2021 | 513.00p | 528.44p | 503.50p | 513.00p | 2658 |
12/01/2021 | 505.00p | 525.00p | 503.50p | 510.00p | 5336 |
11/01/2021 | 505.00p | 520.00p | 490.00p | 505.00p | 8596 |
08/01/2021 | 485.00p | 520.00p | 482.40p | 505.00p | 13363 |
07/01/2021 | 485.00p | 510.00p | 480.00p | 480.00p | 5387 |
06/01/2021 | 485.00p | 490.00p | 480.00p | 480.00p | 626 |
05/01/2021 | 485.00p | 490.00p | 480.00p | 480.00p | 513 |
04/01/2021 | 480.00p | 490.00p | 477.75p | 480.00p | 3857 |
01/01/2021 | 480.00p | 489.98p | 480.00p | 480.00p | 1743 |
31/12/2020 | 480.00p | 489.98p | 480.00p | 480.00p | 1743 |
30/12/2020 | 480.00p | 490.00p | 477.60p | 480.00p | 1345 |
29/12/2020 | 480.00p | 487.00p | 477.20p | 480.00p | 8882 |
28/12/2020 | 480.00p | 483.44p | 480.00p | 480.00p | 1110 |
25/12/2020 | 480.00p | 483.44p | 480.00p | 480.00p | 1110 |
24/12/2020 | 480.00p | 483.44p | 480.00p | 480.00p | 1110 |
23/12/2020 | 480.00p | 484.00p | 477.00p | 480.00p | 3211 |
22/12/2020 | 480.00p | 484.44p | 477.00p | 480.00p | 736 |
21/12/2020 | 480.00p | 487.44p | 477.00p | 480.00p | 2207 |
18/12/2020 | 480.00p | 488.69p | 472.00p | 480.00p | 11444 |
17/12/2020 | 475.00p | 488.74p | 475.00p | 480.00p | 17907 |
16/12/2020 | 475.00p | 488.74p | 475.00p | 480.00p | 16294 |
15/12/2020 | 475.00p | 488.79p | 475.00p | 480.00p | 2526 |
14/12/2020 | 475.00p | 488.80p | 475.00p | 480.00p | 10816 |
11/12/2020 | 475.00p | 484.50p | 465.55p | 475.00p | 15543 |
10/12/2020 | 475.00p | 487.50p | 465.55p | 475.00p | 7938 |
09/12/2020 | 480.00p | 480.00p | 463.33p | 475.00p | 8102 |
08/12/2020 | 480.00p | 489.00p | 474.00p | 480.00p | 19770 |
07/12/2020 | 445.00p | 480.00p | 445.00p | 475.00p | 23850 |
04/12/2020 | 430.00p | 449.00p | 430.00p | 440.00p | 2144 |
03/12/2020 | 428.00p | 440.00p | 425.25p | 435.00p | 14280 |
02/12/2020 | 425.00p | 440.00p | 422.00p | 430.00p | 18478 |
01/12/2020 | 430.00p | 439.98p | 421.00p | 430.00p | 7572 |
30/11/2020 | 425.00p | 437.55p | 420.55p | 430.00p | 6853 |
27/11/2020 | 425.00p | 440.00p | 420.55p | 430.00p | 9359 |
26/11/2020 | 425.00p | 438.00p | 420.55p | 430.00p | 3376 |
25/11/2020 | 435.00p | 438.70p | 420.00p | 430.00p | 35522 |
24/11/2020 | 435.00p | 435.00p | 430.00p | 435.00p | 3286 |
23/11/2020 | 435.00p | 435.00p | 430.00p | 435.00p | 5858 |
20/11/2020 | 445.00p | 450.00p | 431.00p | 435.00p | 379180 |
19/11/2020 | 445.00p | 445.00p | 430.00p | 445.00p | 8001 |
18/11/2020 | 445.00p | 445.00p | 430.00p | 445.00p | 8160 |
17/11/2020 | 445.00p | 445.00p | 430.00p | 445.00p | 8861 |
16/11/2020 | 455.00p | 455.00p | 430.00p | 445.00p | 14607 |
13/11/2020 | 455.00p | 455.00p | 440.00p | 455.00p | 10772 |
12/11/2020 | 455.00p | 455.00p | 445.00p | 455.00p | 7514 |
10/11/2020 | 455.00p | 480.00p | 440.00p | 465.00p | 8274 |
09/11/2020 | 445.00p | 470.00p | 445.00p | 455.00p | 5720 |
06/11/2020 | 425.00p | 460.00p | 424.06p | 450.00p | 9174 |
05/11/2020 | 425.00p | 437.00p | 423.29p | 425.00p | 1654 |
04/11/2020 | 425.00p | 433.00p | 410.00p | 425.00p | 3444 |
03/11/2020 | 425.00p | 432.12p | 421.16p | 425.00p | 4854 |
02/11/2020 | 425.00p | 432.22p | 421.16p | 425.00p | 3935 |
30/10/2020 | 425.00p | 430.40p | 420.06p | 425.00p | 5212 |
29/10/2020 | 425.00p | 430.34p | 419.36p | 425.00p | 26231 |
28/10/2020 | 425.00p | 430.37p | 418.90p | 425.00p | 7437 |
27/10/2020 | 425.00p | 440.00p | 425.00p | 425.00p | 8393 |
26/10/2020 | 425.00p | 438.00p | 425.00p | 425.00p | 6890 |
23/10/2020 | 425.00p | 433.98p | 425.00p | 425.00p | 8254 |
22/10/2020 | 425.00p | 434.55p | 415.00p | 425.00p | 17582 |
21/10/2020 | 425.00p | 434.55p | 424.00p | 425.00p | 27059 |
20/10/2020 | 425.00p | 431.00p | 422.50p | 430.00p | 25481 |
19/10/2020 | 425.00p | 436.40p | 418.90p | 425.00p | 62752 |
16/10/2020 | 425.00p | 439.98p | 410.00p | 430.00p | 5938 |
15/10/2020 | 420.00p | 430.00p | 415.01p | 425.00p | 5729 |
14/10/2020 | 412.00p | 430.00p | 410.55p | 420.00p | 37982 |
13/10/2020 | 410.00p | 418.00p | 405.00p | 412.00p | 4948 |
12/10/2020 | 410.00p | 415.00p | 405.55p | 412.00p | 10156 |
09/10/2020 | 410.00p | 415.20p | 405.00p | 412.00p | 28605 |
08/10/2020 | 400.00p | 418.44p | 400.00p | 405.00p | 15780 |
07/10/2020 | 400.00p | 409.75p | 400.00p | 400.00p | 1168 |
06/10/2020 | 400.00p | 409.88p | 390.00p | 400.00p | 3706 |
05/10/2020 | 400.00p | 410.00p | 400.00p | 400.00p | 10717 |
02/10/2020 | 400.00p | 409.98p | 400.00p | 400.00p | 5974 |
01/10/2020 | 405.00p | 410.00p | 400.00p | 400.00p | 4481 |
30/09/2020 | 400.00p | 410.00p | 398.55p | 400.00p | 4981 |
29/09/2020 | 405.00p | 410.00p | 395.65p | 400.00p | 2709 |
28/09/2020 | 405.00p | 410.00p | 390.00p | 400.00p | 3830 |
25/09/2020 | 405.00p | 410.00p | 391.00p | 400.00p | 15463 |
24/09/2020 | 405.00p | 409.88p | 400.00p | 400.00p | 10570 |
23/09/2020 | 405.00p | 410.00p | 400.00p | 400.00p | 52824 |
22/09/2020 | 405.00p | 410.00p | 400.00p | 400.00p | 5836 |
21/09/2020 | 400.00p | 410.00p | 395.55p | 400.00p | 8602 |
18/09/2020 | 405.00p | 412.00p | 400.00p | 412.00p | 211681 |
17/09/2020 | 405.00p | 409.90p | 400.00p | 400.00p | 12837 |
16/09/2020 | 420.00p | 420.00p | 406.06p | 407.00p | 13664 |
15/09/2020 | 420.00p | 420.00p | 415.00p | 420.00p | 15759 |
14/09/2020 | 420.00p | 430.00p | 410.00p | 420.00p | 39255 |
11/09/2020 | 420.00p | 423.40p | 410.00p | 420.00p | 18661 |
10/09/2020 | 420.00p | 427.44p | 417.20p | 420.00p | 18680 |
09/09/2020 | 395.00p | 427.60p | 395.00p | 420.00p | 49606 |
08/09/2020 | 390.00p | 397.00p | 383.55p | 390.00p | 10722 |
07/09/2020 | 400.00p | 400.00p | 390.00p | 395.00p | 10604 |
04/09/2020 | 400.00p | 400.00p | 390.00p | 400.00p | 4909 |
03/09/2020 | 405.00p | 405.00p | 391.00p | 400.00p | 44517 |
02/09/2020 | 405.00p | 405.00p | 390.00p | 405.00p | 2904 |
01/09/2020 | 420.00p | 420.00p | 390.05p | 405.00p | 1181 |
31/08/2020 | 420.00p | 420.00p | 400.00p | 415.00p | 1321 |
28/08/2020 | 420.00p | 420.00p | 400.00p | 415.00p | 1321 |
27/08/2020 | 420.00p | 420.00p | 400.00p | 415.00p | 4743 |
26/08/2020 | 420.00p | 420.00p | 400.05p | 415.00p | 9493 |
25/08/2020 | 420.00p | 420.00p | 406.10p | 415.00p | 3388 |
24/08/2020 | 420.00p | 420.00p | 400.00p | 415.00p | 6117 |
21/08/2020 | 420.00p | 430.00p | 407.99p | 415.00p | 37348 |
20/08/2020 | 420.00p | 428.94p | 402.00p | 415.00p | 7982 |
19/08/2020 | 410.00p | 429.00p | 410.00p | 415.00p | 6890 |
18/08/2020 | 410.00p | 422.00p | 408.16p | 410.00p | 3146 |
17/08/2020 | 410.00p | 420.00p | 405.66p | 410.00p | 10202 |
14/08/2020 | 405.00p | 414.50p | 403.53p | 410.00p | 11132 |
13/08/2020 | 410.00p | 414.55p | 403.36p | 410.00p | 3555 |
12/08/2020 | 395.00p | 410.00p | 385.66p | 410.00p | 8455 |
11/08/2020 | 395.00p | 402.37p | 385.66p | 395.00p | 4371 |
10/08/2020 | 380.00p | 403.00p | 380.00p | 395.00p | 27619 |
07/08/2020 | 380.00p | 390.00p | 375.65p | 380.00p | 10970 |
06/08/2020 | 370.00p | 384.55p | 370.00p | 380.00p | 11080 |
05/08/2020 | 370.00p | 373.80p | 366.86p | 370.00p | 3294 |
04/08/2020 | 370.00p | 373.90p | 360.00p | 370.00p | 6144 |
03/08/2020 | 370.00p | 374.00p | 350.05p | 370.00p | 13839 |
31/07/2020 | 370.00p | 374.74p | 367.55p | 370.00p | 6709 |
30/07/2020 | 370.00p | 374.80p | 370.00p | 370.00p | 3173 |
29/07/2020 | 370.00p | 374.80p | 366.83p | 370.00p | 7398 |
28/07/2020 | 370.00p | 374.80p | 362.00p | 362.00p | 13008 |
27/07/2020 | 370.00p | 389.99p | 365.50p | 370.00p | 11346 |
24/07/2020 | 375.00p | 390.00p | 375.00p | 375.00p | 2235 |
23/07/2020 | 370.00p | 390.00p | 370.00p | 375.00p | 5176 |
22/07/2020 | 375.00p | 390.00p | 370.00p | 375.00p | 5722 |
21/07/2020 | 360.00p | 380.00p | 360.00p | 375.00p | 9783 |
20/07/2020 | 360.00p | 369.98p | 350.26p | 355.00p | 8033 |
17/07/2020 | 360.00p | 365.00p | 350.26p | 355.00p | 2045 |
16/07/2020 | 360.00p | 364.84p | 350.00p | 355.00p | 8589 |
15/07/2020 | 360.00p | 365.00p | 345.00p | 355.00p | 8285 |
14/07/2020 | 360.00p | 365.00p | 350.00p | 355.00p | 11954 |
13/07/2020 | 360.00p | 365.00p | 347.78p | 355.00p | 5509 |
10/07/2020 | 360.00p | 360.00p | 347.79p | 355.00p | 40856 |
09/07/2020 | 360.00p | 360.00p | 347.55p | 355.00p | 531 |
08/07/2020 | 360.00p | 360.00p | 347.55p | 355.00p | 1929 |
07/07/2020 | 360.00p | 360.00p | 355.00p | 355.00p | 28 |
06/07/2020 | 360.00p | 370.00p | 342.00p | 355.00p | 9254 |
03/07/2020 | 360.00p | 365.60p | 350.05p | 355.00p | 7364 |
02/07/2020 | 360.00p | 367.00p | 350.00p | 355.00p | 7852 |
01/07/2020 | 360.00p | 360.00p | 346.00p | 355.00p | 12903 |
30/06/2020 | 360.00p | 360.00p | 355.00p | 355.00p | 5587 |
29/06/2020 | 360.00p | 360.00p | 345.76p | 355.00p | 31211 |
26/06/2020 | 360.00p | 360.00p | 351.55p | 355.00p | 4030 |
25/06/2020 | 355.00p | 364.60p | 350.00p | 355.00p | 31410 |
24/06/2020 | 360.00p | 360.00p | 343.16p | 350.00p | 5313 |
23/06/2020 | 360.00p | 360.00p | 342.10p | 350.00p | 8785 |
22/06/2020 | 360.00p | 360.00p | 342.00p | 350.00p | 14446 |
19/06/2020 | 345.00p | 354.44p | 340.00p | 350.00p | 7124 |
18/06/2020 | 360.00p | 360.00p | 342.55p | 345.00p | 6159 |
17/06/2020 | 360.00p | 360.00p | 344.44p | 355.00p | 14175 |
16/06/2020 | 355.00p | 369.98p | 342.55p | 355.00p | 8111 |
15/06/2020 | 355.00p | 355.00p | 341.33p | 355.00p | 2224 |
12/06/2020 | 355.00p | 355.00p | 341.00p | 355.00p | 8170 |
*Close Price adjusted for both dividends and splits