Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 320.00p | 320.00p | 310.00p | 315.00p | 35 |
09/03/2021 | 320.00p | 321.00p | 310.00p | 320.00p | 10669 |
08/03/2021 | 320.00p | 320.00p | 310.00p | 320.00p | 8644 |
05/03/2021 | 314.00p | 320.00p | 310.01p | 320.00p | 2107 |
04/03/2021 | 314.00p | 324.00p | 305.00p | 314.00p | 5271 |
03/03/2021 | 311.00p | 315.30p | 302.20p | 313.00p | 9376 |
02/03/2021 | 308.00p | 315.30p | 302.00p | 311.00p | 3594 |
01/03/2021 | 308.00p | 310.00p | 298.00p | 308.00p | 3256 |
26/02/2021 | 304.00p | 308.00p | 298.00p | 308.00p | 9162 |
25/02/2021 | 304.00p | 304.00p | 298.00p | 304.00p | 2612 |
24/02/2021 | 304.00p | 304.00p | 298.00p | 304.00p | 2446 |
23/02/2021 | 304.00p | 304.00p | 298.60p | 304.00p | 116 |
22/02/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
19/02/2021 | 304.00p | 304.00p | 298.00p | 304.00p | 2223 |
18/02/2021 | 304.00p | 304.00p | 299.50p | 304.00p | 2093 |
17/02/2021 | 304.00p | 305.00p | 298.00p | 304.00p | 9281 |
16/02/2021 | 304.00p | 304.00p | 298.05p | 304.00p | 12990 |
15/02/2021 | 302.00p | 304.00p | 298.01p | 304.00p | 2947 |
12/02/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
11/02/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
10/02/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
09/02/2021 | 302.00p | 302.00p | 296.00p | 302.00p | 537 |
08/02/2021 | 302.00p | 302.00p | 295.44p | 302.00p | 3666 |
05/02/2021 | 302.00p | 305.52p | 296.40p | 302.00p | 4357 |
04/02/2021 | 302.00p | 306.00p | 294.00p | 302.00p | 1587 |
03/02/2021 | 302.00p | 302.00p | 294.00p | 302.00p | 3483 |
02/02/2021 | 305.00p | 310.00p | 300.00p | 302.00p | 8316 |
01/02/2021 | 310.00p | 319.00p | 302.00p | 305.00p | 4765 |
29/01/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
28/01/2021 | 310.00p | 310.00p | 305.00p | 310.00p | 1357 |
27/01/2021 | 310.00p | 317.00p | 310.00p | 310.00p | 647 |
26/01/2021 | 310.00p | 317.00p | 310.00p | 310.00p | 625 |
25/01/2021 | 302.00p | 320.00p | 300.00p | 310.00p | 8472 |
22/01/2021 | 302.00p | 305.00p | 296.50p | 302.00p | 878 |
21/01/2021 | 302.00p | 302.00p | 293.00p | 302.00p | 15332 |
20/01/2021 | 302.00p | 308.80p | 302.00p | 302.00p | 1618 |
19/01/2021 | 305.00p | 308.00p | 300.00p | 302.00p | 7132 |
18/01/2021 | 302.00p | 308.00p | 302.00p | 302.00p | 1623 |
15/01/2021 | 302.00p | 302.00p | 292.01p | 302.00p | 3624 |
14/01/2021 | 302.00p | 308.80p | 296.00p | 302.00p | 2240 |
13/01/2021 | 294.00p | 302.00p | 294.00p | 300.00p | 1000 |
12/01/2021 | 292.00p | 299.99p | 284.00p | 294.00p | 4013 |
11/01/2021 | 294.00p | 297.44p | 286.60p | 294.00p | 6954 |
08/01/2021 | 294.00p | 302.00p | 285.78p | 294.00p | 6225 |
07/01/2021 | 290.00p | 295.00p | 286.00p | 294.00p | 3056 |
06/01/2021 | 290.00p | 295.00p | 290.00p | 290.00p | 3952 |
05/01/2021 | 300.00p | 300.00p | 281.00p | 290.00p | 19506 |
04/01/2021 | 312.00p | 312.00p | 286.00p | 302.00p | 11644 |
31/12/2020 | 314.00p | 319.00p | 306.60p | 312.00p | 5172 |
30/12/2020 | 318.00p | 324.00p | 310.00p | 314.00p | 1246 |
29/12/2020 | 300.00p | 325.00p | 300.00p | 321.00p | 15339 |
25/12/2020 | 300.00p | 304.55p | 300.00p | 300.00p | 981 |
24/12/2020 | 300.00p | 304.55p | 300.00p | 300.00p | 981 |
23/12/2020 | 295.00p | 300.00p | 295.00p | 300.00p | 333 |
22/12/2020 | 298.00p | 298.00p | 290.00p | 295.00p | 1810 |
21/12/2020 | 308.00p | 308.00p | 292.00p | 298.00p | 7648 |
18/12/2020 | 310.00p | 310.00p | 301.00p | 308.00p | 7155 |
17/12/2020 | 310.00p | 317.00p | 303.00p | 310.00p | 3177 |
16/12/2020 | 310.00p | 317.00p | 300.01p | 310.00p | 7808 |
15/12/2020 | 310.00p | 314.00p | 305.00p | 310.00p | 1859 |
14/12/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
11/12/2020 | 318.00p | 318.00p | 308.00p | 310.00p | 9325 |
10/12/2020 | 319.00p | 319.00p | 319.00p | 319.00p | 0 |
09/12/2020 | 319.00p | 327.99p | 319.00p | 319.00p | 768 |
08/12/2020 | 319.00p | 325.12p | 310.00p | 319.00p | 3352 |
07/12/2020 | 307.00p | 330.00p | 307.00p | 319.00p | 16755 |
04/12/2020 | 300.00p | 314.00p | 300.00p | 307.00p | 16878 |
03/12/2020 | 303.00p | 306.00p | 294.00p | 300.00p | 8766 |
02/12/2020 | 303.00p | 303.50p | 296.01p | 303.00p | 5571 |
01/12/2020 | 307.00p | 307.00p | 296.01p | 303.00p | 666 |
30/11/2020 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
27/11/2020 | 307.00p | 315.64p | 301.00p | 307.00p | 2615 |
26/11/2020 | 293.00p | 307.00p | 286.00p | 307.00p | 11076 |
25/11/2020 | 293.00p | 297.00p | 286.10p | 293.00p | 1370 |
24/11/2020 | 293.00p | 298.00p | 293.00p | 293.00p | 1339 |
23/11/2020 | 295.00p | 299.80p | 286.00p | 293.00p | 6354 |
20/11/2020 | 295.00p | 299.00p | 290.25p | 295.00p | 3754 |
19/11/2020 | 293.00p | 298.45p | 290.00p | 295.00p | 4201 |
18/11/2020 | 293.00p | 299.00p | 286.00p | 293.00p | 1670 |
17/11/2020 | 290.00p | 299.80p | 289.00p | 293.00p | 3547 |
16/11/2020 | 290.00p | 299.80p | 282.50p | 290.00p | 6803 |
13/11/2020 | 290.00p | 295.00p | 282.00p | 290.00p | 4956 |
12/11/2020 | 290.00p | 295.00p | 290.00p | 290.00p | 675 |
10/11/2020 | 280.00p | 289.84p | 276.00p | 282.00p | 8660 |
09/11/2020 | 271.00p | 289.80p | 270.00p | 280.00p | 9068 |
06/11/2020 | 271.00p | 274.50p | 268.50p | 271.00p | 5273 |
05/11/2020 | 273.00p | 273.00p | 268.50p | 271.00p | 13642 |
04/11/2020 | 276.00p | 276.00p | 268.80p | 273.00p | 2964 |
03/11/2020 | 278.00p | 279.99p | 267.00p | 273.00p | 10807 |
02/11/2020 | 280.00p | 280.00p | 276.00p | 278.00p | 761 |
30/10/2020 | 282.00p | 284.00p | 274.00p | 280.00p | 2173 |
29/10/2020 | 283.00p | 285.00p | 276.00p | 282.00p | 647 |
28/10/2020 | 280.00p | 283.00p | 273.00p | 283.00p | 1703 |
27/10/2020 | 278.00p | 285.84p | 278.00p | 280.00p | 258 |
26/10/2020 | 264.00p | 278.00p | 260.16p | 278.00p | 22871 |
23/10/2020 | 278.00p | 278.00p | 256.00p | 264.00p | 22950 |
22/10/2020 | 284.00p | 284.00p | 274.80p | 278.00p | 4580 |
21/10/2020 | 285.00p | 286.00p | 280.00p | 284.00p | 2506 |
20/10/2020 | 286.00p | 286.00p | 280.00p | 285.00p | 1606 |
19/10/2020 | 290.00p | 290.00p | 282.00p | 290.00p | 3179 |
16/10/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
15/10/2020 | 295.00p | 295.55p | 290.00p | 290.00p | 2266 |
14/10/2020 | 294.00p | 299.00p | 286.50p | 295.00p | 6362 |
13/10/2020 | 293.00p | 294.00p | 293.00p | 294.00p | 1684 |
12/10/2020 | 293.00p | 293.00p | 292.00p | 293.00p | 1680 |
09/10/2020 | 293.00p | 293.00p | 287.00p | 293.00p | 3049 |
08/10/2020 | 293.00p | 296.00p | 287.00p | 293.00p | 6950 |
07/10/2020 | 296.00p | 300.56p | 291.00p | 293.00p | 1845 |
06/10/2020 | 296.00p | 300.56p | 291.00p | 296.00p | 5332 |
05/10/2020 | 296.00p | 300.56p | 291.00p | 296.00p | 2814 |
02/10/2020 | 296.00p | 297.00p | 296.00p | 296.00p | 4022 |
01/10/2020 | 297.00p | 303.30p | 297.00p | 297.00p | 980 |
30/09/2020 | 297.00p | 303.30p | 292.00p | 297.00p | 693 |
29/09/2020 | 297.00p | 297.00p | 292.00p | 297.00p | 236 |
28/09/2020 | 306.00p | 310.00p | 294.00p | 297.00p | 7296 |
25/09/2020 | 306.00p | 306.50p | 298.01p | 306.00p | 1760 |
24/09/2020 | 307.00p | 313.39p | 298.01p | 306.00p | 1473 |
23/09/2020 | 302.00p | 310.00p | 298.75p | 307.00p | 9607 |
22/09/2020 | 295.00p | 304.00p | 288.55p | 302.00p | 16953 |
21/09/2020 | 325.00p | 344.00p | 310.01p | 315.00p | 27171 |
18/09/2020 | 305.00p | 314.00p | 303.10p | 307.00p | 7871 |
17/09/2020 | 305.00p | 305.00p | 303.10p | 305.00p | 120 |
16/09/2020 | 308.00p | 309.00p | 303.10p | 305.00p | 5700 |
15/09/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 944 |
14/09/2020 | 308.00p | 315.99p | 300.01p | 308.00p | 183 |
11/09/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
10/09/2020 | 308.00p | 316.00p | 304.48p | 308.00p | 2038 |
09/09/2020 | 308.00p | 308.00p | 306.00p | 308.00p | 622 |
08/09/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
07/09/2020 | 308.00p | 315.00p | 304.00p | 308.00p | 6974 |
04/09/2020 | 308.00p | 308.00p | 304.00p | 308.00p | 5800 |
03/09/2020 | 308.00p | 315.00p | 304.00p | 308.00p | 9881 |
02/09/2020 | 308.00p | 315.00p | 304.00p | 308.00p | 6651 |
01/09/2020 | 308.00p | 315.04p | 304.00p | 308.00p | 4705 |
28/08/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
27/08/2020 | 308.00p | 315.99p | 303.36p | 308.00p | 5154 |
26/08/2020 | 309.00p | 317.00p | 305.00p | 308.00p | 2656 |
25/08/2020 | 312.00p | 318.00p | 308.00p | 309.00p | 3378 |
24/08/2020 | 312.00p | 317.99p | 306.00p | 312.00p | 7954 |
21/08/2020 | 310.00p | 314.80p | 310.00p | 310.00p | 2135 |
20/08/2020 | 306.00p | 311.00p | 302.01p | 310.00p | 2341 |
19/08/2020 | 308.00p | 308.00p | 307.10p | 308.00p | 1717 |
18/08/2020 | 308.00p | 312.00p | 307.10p | 308.00p | 1350 |
17/08/2020 | 308.00p | 314.00p | 307.10p | 308.00p | 1353 |
14/08/2020 | 310.00p | 312.00p | 307.00p | 308.00p | 3117 |
13/08/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
12/08/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
11/08/2020 | 310.00p | 314.80p | 310.00p | 310.00p | 158 |
10/08/2020 | 300.00p | 310.00p | 300.00p | 310.00p | 4812 |
07/08/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
06/08/2020 | 300.00p | 305.99p | 296.00p | 300.00p | 24552 |
05/08/2020 | 300.00p | 306.00p | 300.00p | 300.00p | 96 |
04/08/2020 | 300.00p | 304.00p | 296.00p | 300.00p | 440 |
03/08/2020 | 300.00p | 305.99p | 295.80p | 300.00p | 4467 |
31/07/2020 | 300.00p | 305.99p | 295.80p | 300.00p | 2509 |
30/07/2020 | 317.00p | 317.00p | 297.00p | 300.00p | 4452 |
29/07/2020 | 315.00p | 318.00p | 311.10p | 315.00p | 626 |
28/07/2020 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
27/07/2020 | 315.00p | 318.00p | 311.00p | 315.00p | 2701 |
24/07/2020 | 315.00p | 318.33p | 311.00p | 315.00p | 3727 |
23/07/2020 | 315.00p | 318.33p | 312.00p | 315.00p | 2903 |
22/07/2020 | 314.00p | 318.00p | 311.00p | 315.00p | 3950 |
21/07/2020 | 314.00p | 317.60p | 309.00p | 314.00p | 1723 |
20/07/2020 | 314.00p | 317.60p | 308.10p | 314.00p | 3288 |
17/07/2020 | 309.00p | 321.86p | 309.00p | 314.00p | 9259 |
16/07/2020 | 295.00p | 313.86p | 295.00p | 309.00p | 8215 |
15/07/2020 | 295.00p | 299.99p | 292.50p | 295.00p | 1853 |
14/07/2020 | 295.00p | 299.99p | 292.00p | 295.00p | 3830 |
13/07/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
10/07/2020 | 297.00p | 297.00p | 294.00p | 295.00p | 1525 |
09/07/2020 | 297.00p | 303.99p | 297.00p | 297.00p | 1357 |
08/07/2020 | 299.00p | 306.00p | 297.00p | 297.00p | 2030 |
07/07/2020 | 300.00p | 304.95p | 295.20p | 299.00p | 1054 |
06/07/2020 | 294.00p | 308.00p | 294.00p | 300.00p | 2913 |
03/07/2020 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
02/07/2020 | 294.00p | 294.00p | 291.00p | 294.00p | 3508 |
01/07/2020 | 298.00p | 303.00p | 290.00p | 294.00p | 8089 |
30/06/2020 | 298.00p | 303.00p | 298.00p | 298.00p | 1520 |
26/06/2020 | 298.00p | 298.00p | 290.01p | 298.00p | 439 |
25/06/2020 | 298.00p | 298.00p | 290.00p | 298.00p | 3627 |
24/06/2020 | 298.00p | 305.00p | 290.16p | 298.00p | 5488 |
23/06/2020 | 308.00p | 308.00p | 291.00p | 298.00p | 6507 |
22/06/2020 | 308.00p | 312.00p | 308.00p | 308.00p | 160 |
19/06/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
18/06/2020 | 313.00p | 313.00p | 300.16p | 308.00p | 2007 |
17/06/2020 | 313.00p | 315.10p | 310.00p | 313.00p | 1868 |
16/06/2020 | 320.00p | 320.00p | 312.00p | 314.00p | 2979 |
15/06/2020 | 303.00p | 314.00p | 300.00p | 314.00p | 4004 |
12/06/2020 | 302.00p | 310.00p | 294.00p | 303.00p | 23758 |
11/06/2020 | 314.00p | 314.00p | 300.00p | 305.00p | 3085 |
10/06/2020 | 315.00p | 315.00p | 308.00p | 314.00p | 1243 |
09/06/2020 | 320.00p | 321.00p | 311.00p | 315.00p | 3667 |
08/06/2020 | 321.00p | 323.99p | 316.00p | 320.00p | 7258 |
05/06/2020 | 322.00p | 333.00p | 316.00p | 333.00p | 6274 |
04/06/2020 | 321.00p | 322.00p | 316.00p | 322.00p | 3802 |
03/06/2020 | 321.00p | 321.00p | 310.00p | 321.00p | 5651 |
02/06/2020 | 335.00p | 335.00p | 311.00p | 321.00p | 4397 |
29/05/2020 | 340.00p | 345.00p | 330.01p | 340.00p | 2190 |
28/05/2020 | 340.00p | 347.00p | 340.00p | 340.00p | 1654 |
27/05/2020 | 317.00p | 340.00p | 317.00p | 340.00p | 26082 |
*Close Price adjusted for both dividends and splits