Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 610.00p | 648.00p | 572.00p | 610.00p | 1412 |
11/03/2021 | 590.00p | 650.00p | 572.00p | 610.00p | 2545 |
10/03/2021 | 582.50p | 630.00p | 550.00p | 590.00p | 1001 |
09/03/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 242 |
08/03/2021 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
05/03/2021 | 582.50p | 620.50p | 550.00p | 582.50p | 31 |
04/03/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 1 |
03/03/2021 | 582.50p | 630.00p | 582.50p | 582.50p | 288 |
02/03/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 210 |
01/03/2021 | 582.50p | 582.50p | 535.00p | 582.50p | 229 |
26/02/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 224 |
25/02/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 1 |
24/02/2021 | 582.50p | 625.00p | 537.38p | 582.50p | 696 |
23/02/2021 | 582.50p | 582.50p | 537.38p | 550.00p | 8 |
22/02/2021 | 575.00p | 605.00p | 535.00p | 582.50p | 7358 |
19/02/2021 | 575.00p | 615.00p | 550.00p | 575.00p | 8 |
18/02/2021 | 575.00p | 615.00p | 537.00p | 575.00p | 730 |
17/02/2021 | 575.00p | 595.00p | 537.00p | 575.00p | 503 |
16/02/2021 | 567.50p | 575.00p | 555.00p | 575.00p | 643 |
15/02/2021 | 567.50p | 595.00p | 550.25p | 595.00p | 565 |
12/02/2021 | 567.50p | 600.00p | 536.63p | 600.00p | 889 |
11/02/2021 | 562.50p | 598.38p | 526.00p | 567.50p | 780 |
10/02/2021 | 562.50p | 598.13p | 526.88p | 562.50p | 123 |
09/02/2021 | 550.00p | 585.00p | 525.01p | 562.50p | 1837 |
08/02/2021 | 550.00p | 550.00p | 525.00p | 540.00p | 2064 |
05/02/2021 | 542.50p | 585.00p | 542.50p | 550.00p | 865 |
04/02/2021 | 590.00p | 595.00p | 537.38p | 542.50p | 507 |
03/02/2021 | 590.00p | 600.00p | 542.50p | 600.00p | 867 |
02/02/2021 | 590.00p | 595.00p | 590.00p | 590.00p | 8 |
01/02/2021 | 590.00p | 595.00p | 540.01p | 590.00p | 106 |
29/01/2021 | 595.00p | 595.00p | 541.73p | 590.00p | 1003 |
28/01/2021 | 595.00p | 610.00p | 552.25p | 595.00p | 3 |
27/01/2021 | 605.00p | 610.00p | 570.00p | 595.00p | 209 |
26/01/2021 | 605.00p | 605.00p | 571.75p | 605.00p | 2 |
25/01/2021 | 605.00p | 638.25p | 571.75p | 605.00p | 1566 |
22/01/2021 | 617.50p | 662.00p | 580.00p | 605.00p | 2817 |
21/01/2021 | 617.50p | 662.00p | 575.00p | 585.00p | 1632 |
20/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 897 |
19/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 60 |
18/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 192 |
15/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 421 |
14/01/2021 | 617.50p | 662.63p | 572.38p | 617.50p | 32 |
13/01/2021 | 617.50p | 662.63p | 574.75p | 617.50p | 168 |
12/01/2021 | 617.50p | 658.35p | 574.75p | 617.50p | 12 |
11/01/2021 | 617.50p | 662.63p | 574.75p | 617.50p | 982 |
08/01/2021 | 617.50p | 662.63p | 590.10p | 617.50p | 7 |
07/01/2021 | 617.50p | 662.63p | 590.10p | 617.50p | 44 |
06/01/2021 | 617.50p | 662.63p | 590.00p | 617.50p | 4 |
05/01/2021 | 617.50p | 662.63p | 590.00p | 617.50p | 307 |
04/01/2021 | 617.50p | 675.00p | 590.00p | 617.50p | 1709 |
01/01/2021 | 617.50p | 655.00p | 617.50p | 617.50p | 306 |
31/12/2020 | 617.50p | 655.00p | 617.50p | 617.50p | 306 |
30/12/2020 | 600.00p | 660.00p | 590.00p | 600.00p | 1541 |
29/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
28/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
25/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
24/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
23/12/2020 | 600.00p | 649.00p | 590.00p | 600.00p | 120 |
22/12/2020 | 600.00p | 649.00p | 600.00p | 600.00p | 30 |
21/12/2020 | 597.50p | 644.05p | 597.50p | 600.00p | 464 |
18/12/2020 | 587.50p | 620.00p | 570.00p | 597.50p | 2502 |
17/12/2020 | 587.50p | 625.00p | 587.50p | 587.50p | 2000 |
16/12/2020 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
15/12/2020 | 587.50p | 587.50p | 560.00p | 587.50p | 1013 |
14/12/2020 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
11/12/2020 | 577.50p | 610.00p | 534.75p | 587.50p | 1001 |
10/12/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
09/12/2020 | 567.50p | 600.00p | 567.50p | 577.50p | 353 |
08/12/2020 | 562.50p | 600.00p | 562.50p | 567.50p | 100 |
07/12/2020 | 562.50p | 585.00p | 528.50p | 562.50p | 1363 |
04/12/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
03/12/2020 | 572.50p | 600.00p | 562.50p | 562.50p | 86 |
02/12/2020 | 572.50p | 572.50p | 572.50p | 572.50p | 1660 |
01/12/2020 | 550.00p | 588.75p | 550.00p | 572.50p | 678 |
30/11/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
27/11/2020 | 550.00p | 550.00p | 501.00p | 550.00p | 200 |
26/11/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 160 |
25/11/2020 | 550.00p | 555.00p | 550.00p | 550.00p | 600 |
24/11/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 50 |
23/11/2020 | 550.00p | 560.00p | 550.00p | 550.00p | 1361 |
20/11/2020 | 550.00p | 560.00p | 550.00p | 560.00p | 825 |
19/11/2020 | 550.00p | 550.00p | 500.01p | 550.00p | 160 |
18/11/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
17/11/2020 | 550.00p | 550.00p | 503.00p | 550.00p | 889 |
16/11/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
13/11/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
12/11/2020 | 550.00p | 571.00p | 525.00p | 550.00p | 874 |
10/11/2020 | 520.00p | 550.00p | 520.00p | 525.00p | 791 |
09/11/2020 | 515.00p | 544.00p | 515.00p | 520.00p | 2348 |
06/11/2020 | 515.00p | 515.00p | 495.77p | 515.00p | 385 |
05/11/2020 | 515.00p | 530.00p | 515.00p | 515.00p | 20140 |
04/11/2020 | 500.00p | 527.00p | 470.00p | 515.00p | 368 |
03/11/2020 | 500.00p | 500.00p | 500.00p | 500.00p | 479 |
02/11/2020 | 500.00p | 525.00p | 500.00p | 525.00p | 5416 |
30/10/2020 | 490.00p | 519.50p | 490.00p | 500.00p | 2465 |
29/10/2020 | 520.00p | 520.00p | 490.00p | 490.00p | 849 |
28/10/2020 | 535.00p | 548.50p | 520.00p | 520.00p | 1250 |
27/10/2020 | 585.00p | 585.00p | 530.00p | 535.00p | 4688 |
26/10/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
23/10/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
22/10/2020 | 590.00p | 590.00p | 540.00p | 585.00p | 1008 |
21/10/2020 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
20/10/2020 | 595.00p | 610.00p | 550.00p | 590.00p | 1675 |
19/10/2020 | 605.00p | 605.00p | 595.00p | 595.00p | 0 |
16/10/2020 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
15/10/2020 | 625.00p | 625.00p | 565.00p | 605.00p | 1095 |
14/10/2020 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
13/10/2020 | 620.00p | 660.00p | 620.00p | 625.00p | 300 |
12/10/2020 | 620.00p | 659.99p | 582.00p | 620.00p | 502 |
09/10/2020 | 620.00p | 620.00p | 580.00p | 620.00p | 500 |
08/10/2020 | 620.00p | 625.00p | 620.00p | 620.00p | 0 |
07/10/2020 | 610.00p | 625.00p | 565.00p | 625.00p | 400 |
06/10/2020 | 610.00p | 660.00p | 610.00p | 610.00p | 860 |
05/10/2020 | 610.00p | 655.00p | 610.00p | 610.00p | 5 |
02/10/2020 | 600.00p | 655.00p | 600.00p | 610.00p | 1325 |
01/10/2020 | 585.00p | 623.00p | 570.00p | 600.00p | 2225 |
30/09/2020 | 582.50p | 585.00p | 572.00p | 585.00p | 3018 |
29/09/2020 | 582.50p | 582.50p | 555.00p | 582.50p | 750 |
28/09/2020 | 582.50p | 582.50p | 575.50p | 582.50p | 6 |
25/09/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
24/09/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 100 |
23/09/2020 | 590.00p | 590.00p | 570.00p | 582.50p | 731 |
22/09/2020 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
21/09/2020 | 595.00p | 595.00p | 590.00p | 590.00p | 0 |
18/09/2020 | 615.00p | 618.50p | 585.00p | 595.00p | 2138 |
17/09/2020 | 630.00p | 630.00p | 615.00p | 615.00p | 2000 |
16/09/2020 | 635.00p | 640.00p | 599.90p | 630.00p | 1015 |
15/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 1200 |
14/09/2020 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
11/09/2020 | 635.00p | 674.00p | 630.00p | 630.00p | 37 |
10/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
09/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
08/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
07/09/2020 | 635.00p | 674.00p | 635.00p | 635.00p | 33 |
04/09/2020 | 635.00p | 635.00p | 603.00p | 635.00p | 750 |
03/09/2020 | 635.00p | 674.00p | 603.00p | 635.00p | 755 |
02/09/2020 | 635.00p | 635.00p | 603.00p | 635.00p | 1560 |
01/09/2020 | 635.00p | 679.99p | 635.00p | 635.00p | 192 |
31/08/2020 | 635.00p | 679.99p | 615.00p | 635.00p | 77 |
28/08/2020 | 635.00p | 679.99p | 615.00p | 635.00p | 77 |
27/08/2020 | 635.00p | 635.00p | 609.00p | 635.00p | 1655 |
26/08/2020 | 640.00p | 640.00p | 608.80p | 635.00p | 500 |
25/08/2020 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
24/08/2020 | 640.00p | 640.00p | 609.00p | 640.00p | 81 |
21/08/2020 | 640.00p | 640.00p | 608.80p | 640.00p | 82 |
20/08/2020 | 640.00p | 640.00p | 608.80p | 640.00p | 259 |
19/08/2020 | 640.00p | 640.00p | 608.80p | 640.00p | 86 |
18/08/2020 | 630.00p | 675.00p | 630.00p | 640.00p | 444 |
17/08/2020 | 630.00p | 630.00p | 607.20p | 630.00p | 105 |
14/08/2020 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
13/08/2020 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
12/08/2020 | 630.00p | 630.00p | 620.00p | 630.00p | 0 |
11/08/2020 | 625.00p | 669.00p | 620.00p | 620.00p | 784 |
10/08/2020 | 625.00p | 625.00p | 601.00p | 625.00p | 400 |
07/08/2020 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
06/08/2020 | 625.00p | 625.00p | 601.00p | 625.00p | 743 |
05/08/2020 | 630.00p | 670.00p | 601.00p | 630.00p | 258 |
04/08/2020 | 630.00p | 630.00p | 600.00p | 630.00p | 77 |
03/08/2020 | 630.00p | 675.00p | 586.50p | 630.00p | 997 |
31/07/2020 | 600.00p | 664.00p | 600.00p | 630.00p | 1281 |
30/07/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
29/07/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
28/07/2020 | 600.00p | 650.00p | 600.00p | 600.00p | 15 |
27/07/2020 | 595.00p | 600.00p | 595.00p | 600.00p | 1 |
24/07/2020 | 565.00p | 620.00p | 565.00p | 595.00p | 1037 |
23/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
22/07/2020 | 550.00p | 550.00p | 520.00p | 550.00p | 1000 |
21/07/2020 | 550.00p | 550.00p | 520.00p | 550.00p | 500 |
20/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
17/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
16/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
15/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
14/07/2020 | 550.00p | 590.00p | 550.00p | 550.00p | 169 |
13/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
10/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
09/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
08/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
07/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
06/07/2020 | 550.00p | 580.00p | 550.00p | 550.00p | 109 |
03/07/2020 | 550.00p | 589.50p | 511.50p | 550.00p | 1512 |
02/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
01/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
30/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
29/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
26/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 1644 |
25/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 3026 |
24/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
23/06/2020 | 520.00p | 560.00p | 520.00p | 550.00p | 23 |
22/06/2020 | 510.00p | 545.00p | 510.00p | 520.00p | 222 |
19/06/2020 | 510.00p | 545.00p | 510.00p | 510.00p | 150 |
18/06/2020 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
17/06/2020 | 490.00p | 510.00p | 490.00p | 510.00p | 1349 |
16/06/2020 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
15/06/2020 | 486.00p | 490.00p | 486.00p | 490.00p | 0 |
12/06/2020 | 486.00p | 520.00p | 486.00p | 486.00p | 25 |
11/06/2020 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
10/06/2020 | 486.00p | 518.00p | 486.00p | 486.00p | 1000 |
09/06/2020 | 482.00p | 490.00p | 482.00p | 486.00p | 1070 |
08/06/2020 | 467.00p | 485.48p | 467.00p | 482.00p | 1000 |
05/06/2020 | 482.50p | 482.50p | 426.00p | 467.00p | 1678 |
*Close Price adjusted for both dividends and splits