Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 872.00p | 888.00p | 870.00p | 884.00p | 19657 |
09/03/2021 | 890.00p | 890.00p | 872.00p | 872.00p | 23672 |
08/03/2021 | 854.00p | 886.00p | 854.00p | 886.00p | 50959 |
05/03/2021 | 866.00p | 874.00p | 852.00p | 874.00p | 169180 |
04/03/2021 | 860.00p | 865.98p | 848.00p | 858.00p | 76012 |
03/03/2021 | 872.00p | 876.00p | 864.00p | 876.00p | 21745 |
02/03/2021 | 860.00p | 878.00p | 860.00p | 870.00p | 27556 |
01/03/2021 | 870.00p | 878.00p | 854.64p | 866.00p | 15898 |
26/02/2021 | 858.00p | 874.00p | 850.00p | 850.00p | 30899 |
25/02/2021 | 876.00p | 876.00p | 854.00p | 876.00p | 17715 |
24/02/2021 | 860.00p | 874.00p | 855.45p | 862.00p | 19301 |
23/02/2021 | 882.00p | 884.00p | 860.00p | 870.00p | 29963 |
22/02/2021 | 884.00p | 896.00p | 866.00p | 868.00p | 63357 |
19/02/2021 | 894.00p | 894.00p | 855.00p | 890.00p | 45869 |
18/02/2021 | 894.00p | 896.00p | 876.00p | 896.00p | 76868 |
17/02/2021 | 894.00p | 896.00p | 889.86p | 896.00p | 21933 |
16/02/2021 | 892.00p | 897.00p | 889.82p | 896.00p | 57794 |
15/02/2021 | 882.00p | 898.00p | 872.89p | 888.00p | 60004 |
12/02/2021 | 872.00p | 880.00p | 871.80p | 880.00p | 38237 |
11/02/2021 | 878.00p | 897.64p | 868.00p | 876.00p | 92799 |
10/02/2021 | 880.00p | 882.00p | 869.50p | 872.00p | 26057 |
09/02/2021 | 880.00p | 882.00p | 874.00p | 880.00p | 38635 |
08/02/2021 | 876.00p | 884.00p | 874.00p | 879.00p | 100041 |
05/02/2021 | 868.00p | 896.00p | 852.00p | 868.00p | 57738 |
04/02/2021 | 870.00p | 896.00p | 858.68p | 870.00p | 48172 |
03/02/2021 | 868.00p | 870.00p | 858.16p | 868.00p | 53757 |
02/02/2021 | 868.00p | 883.80p | 852.14p | 864.00p | 52385 |
01/02/2021 | 868.00p | 868.00p | 848.00p | 852.00p | 80078 |
29/01/2021 | 842.00p | 891.58p | 836.00p | 856.00p | 73496 |
28/01/2021 | 858.00p | 860.00p | 830.00p | 834.00p | 101047 |
27/01/2021 | 878.00p | 878.15p | 842.00p | 842.00p | 112681 |
26/01/2021 | 878.00p | 878.00p | 854.64p | 870.00p | 43089 |
25/01/2021 | 878.00p | 880.00p | 850.00p | 850.00p | 72968 |
22/01/2021 | 880.00p | 886.00p | 850.00p | 850.00p | 82210 |
21/01/2021 | 880.00p | 892.89p | 864.00p | 880.00p | 68793 |
20/01/2021 | 878.00p | 880.00p | 865.53p | 878.00p | 38257 |
19/01/2021 | 862.00p | 873.52p | 854.00p | 860.00p | 153812 |
18/01/2021 | 852.00p | 875.14p | 852.00p | 864.00p | 42257 |
15/01/2021 | 862.00p | 873.84p | 850.00p | 852.00p | 79644 |
14/01/2021 | 864.00p | 876.00p | 862.00p | 864.00p | 78687 |
13/01/2021 | 876.00p | 877.37p | 862.00p | 866.00p | 96990 |
12/01/2021 | 864.00p | 876.90p | 862.00p | 864.00p | 34449 |
11/01/2021 | 864.00p | 878.00p | 864.00p | 876.00p | 89796 |
08/01/2021 | 864.00p | 880.00p | 862.82p | 866.00p | 3108133 |
07/01/2021 | 866.00p | 868.47p | 860.00p | 866.00p | 168932 |
06/01/2021 | 866.00p | 866.30p | 854.00p | 866.00p | 69453 |
05/01/2021 | 862.00p | 865.95p | 850.00p | 850.00p | 16964 |
04/01/2021 | 868.00p | 868.00p | 845.32p | 852.00p | 103210 |
31/12/2020 | 860.00p | 874.00p | 845.32p | 861.00p | 16358 |
30/12/2020 | 860.00p | 861.38p | 850.00p | 860.00p | 32285 |
29/12/2020 | 860.00p | 866.00p | 853.04p | 860.00p | 134519 |
24/12/2020 | 850.00p | 854.40p | 840.00p | 851.00p | 15622 |
23/12/2020 | 850.00p | 862.00p | 836.00p | 836.00p | 52916 |
22/12/2020 | 852.00p | 853.30p | 834.00p | 850.00p | 29295 |
21/12/2020 | 836.00p | 853.30p | 832.00p | 834.00p | 48468 |
18/12/2020 | 852.00p | 855.00p | 828.00p | 828.00p | 102316 |
17/12/2020 | 852.00p | 855.00p | 833.35p | 834.00p | 68061 |
16/12/2020 | 852.00p | 860.00p | 842.00p | 844.00p | 90815 |
15/12/2020 | 846.00p | 850.00p | 820.00p | 830.00p | 57947 |
14/12/2020 | 852.00p | 853.20p | 836.02p | 846.00p | 61131 |
11/12/2020 | 852.00p | 853.08p | 844.00p | 846.00p | 23600 |
10/12/2020 | 852.00p | 856.00p | 844.00p | 844.00p | 77625 |
09/12/2020 | 852.00p | 853.18p | 850.00p | 850.00p | 292189 |
08/12/2020 | 840.00p | 853.80p | 839.00p | 850.00p | 51240 |
07/12/2020 | 836.00p | 854.00p | 835.00p | 850.00p | 92510 |
04/12/2020 | 846.00p | 852.86p | 834.08p | 841.00p | 73106 |
03/12/2020 | 842.00p | 848.14p | 834.00p | 834.00p | 29435 |
02/12/2020 | 842.00p | 852.00p | 842.00p | 848.00p | 56477 |
01/12/2020 | 864.00p | 864.00p | 840.00p | 846.00p | 99262 |
30/11/2020 | 834.00p | 850.00p | 834.00p | 842.00p | 83661 |
27/11/2020 | 844.00p | 849.71p | 834.00p | 844.00p | 65945 |
26/11/2020 | 842.00p | 851.20p | 836.26p | 844.00p | 21840 |
25/11/2020 | 852.00p | 856.65p | 836.00p | 845.00p | 26463 |
24/11/2020 | 850.00p | 853.00p | 842.00p | 846.00p | 35862 |
23/11/2020 | 854.00p | 860.00p | 841.56p | 845.00p | 29136 |
20/11/2020 | 854.00p | 854.00p | 829.96p | 843.00p | 47179 |
19/11/2020 | 852.00p | 852.00p | 828.29p | 841.00p | 72389 |
18/11/2020 | 844.00p | 870.00p | 824.57p | 834.00p | 35669 |
17/11/2020 | 846.00p | 861.40p | 808.00p | 814.00p | 76389 |
16/11/2020 | 844.00p | 862.80p | 842.80p | 848.00p | 70709 |
13/11/2020 | 848.00p | 850.00p | 825.54p | 836.00p | 38387 |
12/11/2020 | 840.00p | 844.00p | 818.42p | 830.00p | 15911 |
10/11/2020 | 830.00p | 840.00p | 802.00p | 822.00p | 46481 |
09/11/2020 | 794.00p | 833.50p | 785.10p | 815.00p | 43782 |
06/11/2020 | 790.00p | 812.00p | 781.40p | 788.00p | 28481 |
05/11/2020 | 788.00p | 790.00p | 774.00p | 774.00p | 33633 |
04/11/2020 | 770.00p | 786.00p | 762.00p | 777.00p | 82055 |
03/11/2020 | 770.00p | 786.02p | 764.06p | 779.00p | 25739 |
02/11/2020 | 790.00p | 790.00p | 761.30p | 766.00p | 18600 |
30/10/2020 | 798.00p | 798.00p | 762.00p | 763.00p | 15361 |
29/10/2020 | 782.00p | 798.00p | 775.00p | 781.00p | 24148 |
28/10/2020 | 782.00p | 798.00p | 750.00p | 773.00p | 30029 |
27/10/2020 | 792.00p | 806.00p | 766.00p | 794.00p | 14873 |
26/10/2020 | 818.00p | 818.00p | 792.00p | 792.00p | 20746 |
23/10/2020 | 800.00p | 813.48p | 800.00p | 807.00p | 19197 |
22/10/2020 | 800.00p | 818.00p | 768.00p | 793.00p | 21039 |
21/10/2020 | 792.00p | 795.00p | 758.00p | 765.00p | 31002 |
20/10/2020 | 790.00p | 834.00p | 784.00p | 789.00p | 119267 |
19/10/2020 | 802.00p | 824.24p | 777.40p | 803.00p | 19355 |
16/10/2020 | 818.00p | 852.00p | 790.56p | 806.00p | 60366 |
15/10/2020 | 788.00p | 798.00p | 778.56p | 794.00p | 15019 |
14/10/2020 | 796.00p | 846.16p | 788.00p | 807.00p | 41349 |
13/10/2020 | 788.00p | 818.72p | 759.20p | 805.00p | 42065 |
12/10/2020 | 806.00p | 806.00p | 755.70p | 769.00p | 24551 |
09/10/2020 | 774.00p | 789.74p | 760.00p | 768.00p | 27836 |
08/10/2020 | 760.00p | 782.00p | 744.00p | 744.00p | 47281 |
07/10/2020 | 756.00p | 760.00p | 740.00p | 755.00p | 28541 |
06/10/2020 | 742.00p | 772.00p | 742.00p | 772.00p | 23913 |
05/10/2020 | 744.00p | 771.20p | 732.74p | 741.00p | 16334 |
02/10/2020 | 780.00p | 780.00p | 731.65p | 747.00p | 15925 |
01/10/2020 | 750.00p | 765.34p | 721.47p | 751.00p | 22645 |
30/09/2020 | 750.00p | 757.84p | 712.00p | 745.00p | 12852 |
29/09/2020 | 756.00p | 767.97p | 725.00p | 753.00p | 10374 |
28/09/2020 | 764.00p | 764.20p | 753.32p | 758.00p | 11191 |
25/09/2020 | 736.00p | 762.28p | 735.63p | 741.00p | 12434 |
24/09/2020 | 730.00p | 756.00p | 720.00p | 738.00p | 17181 |
23/09/2020 | 780.00p | 780.00p | 745.00p | 747.00p | 25386 |
22/09/2020 | 742.00p | 766.36p | 740.00p | 747.00p | 10875 |
21/09/2020 | 784.00p | 784.00p | 742.00p | 756.00p | 25379 |
18/09/2020 | 758.00p | 787.82p | 758.00p | 760.00p | 17459 |
17/09/2020 | 768.00p | 785.35p | 768.50p | 776.00p | 7412 |
16/09/2020 | 768.00p | 785.34p | 768.00p | 781.00p | 36579 |
15/09/2020 | 780.00p | 798.10p | 764.12p | 782.00p | 14587 |
14/09/2020 | 764.00p | 790.00p | 760.00p | 775.00p | 11883 |
11/09/2020 | 766.00p | 784.77p | 764.00p | 764.00p | 24309 |
10/09/2020 | 792.00p | 798.00p | 766.00p | 784.00p | 81438 |
09/09/2020 | 766.00p | 780.00p | 740.00p | 773.00p | 10272 |
08/09/2020 | 740.00p | 783.36p | 740.00p | 769.00p | 108774 |
07/09/2020 | 766.00p | 786.30p | 755.00p | 756.00p | 27151 |
04/09/2020 | 762.00p | 785.68p | 753.55p | 767.00p | 29766 |
03/09/2020 | 792.00p | 792.44p | 766.97p | 769.00p | 25382 |
02/09/2020 | 768.00p | 790.00p | 758.12p | 767.00p | 49163 |
01/09/2020 | 794.00p | 794.00p | 751.02p | 771.00p | 12707 |
28/08/2020 | 780.00p | 792.00p | 767.00p | 775.00p | 100868 |
27/08/2020 | 778.00p | 778.00p | 736.10p | 774.00p | 50722 |
26/08/2020 | 756.00p | 764.00p | 740.00p | 760.00p | 18894 |
25/08/2020 | 764.00p | 771.00p | 740.00p | 754.00p | 38772 |
24/08/2020 | 750.00p | 778.00p | 750.00p | 760.00p | 19053 |
21/08/2020 | 752.00p | 772.00p | 736.00p | 758.00p | 23731 |
20/08/2020 | 792.00p | 770.00p | 751.40p | 755.00p | 23204 |
19/08/2020 | 792.00p | 774.91p | 758.60p | 763.00p | 15245 |
18/08/2020 | 792.00p | 792.00p | 759.00p | 759.00p | 14344 |
17/08/2020 | 774.00p | 778.00p | 755.65p | 778.00p | 10458 |
14/08/2020 | 774.00p | 778.00p | 742.50p | 778.00p | 18842 |
13/08/2020 | 774.00p | 779.37p | 736.56p | 774.00p | 15388 |
12/08/2020 | 748.00p | 769.56p | 748.00p | 754.00p | 14449 |
11/08/2020 | 784.00p | 790.00p | 747.52p | 770.00p | 22702 |
10/08/2020 | 764.00p | 778.50p | 734.50p | 758.00p | 15656 |
07/08/2020 | 738.00p | 782.00p | 735.00p | 782.00p | 59005 |
06/08/2020 | 750.00p | 768.70p | 732.00p | 750.00p | 62801 |
05/08/2020 | 784.00p | 784.00p | 731.72p | 778.00p | 18529 |
04/08/2020 | 740.00p | 765.00p | 740.00p | 748.00p | 15452 |
03/08/2020 | 774.00p | 780.00p | 734.96p | 768.00p | 71307 |
31/07/2020 | 750.00p | 772.55p | 739.40p | 766.00p | 25406 |
30/07/2020 | 754.00p | 775.80p | 734.25p | 748.00p | 38811 |
29/07/2020 | 808.00p | 808.00p | 764.00p | 770.00p | 18412 |
28/07/2020 | 810.00p | 810.00p | 762.75p | 787.00p | 22620 |
27/07/2020 | 810.00p | 810.00p | 777.60p | 790.00p | 5211 |
24/07/2020 | 810.00p | 810.00p | 775.96p | 810.00p | 18263 |
23/07/2020 | 768.00p | 802.00p | 768.00p | 794.00p | 22807 |
22/07/2020 | 808.00p | 808.00p | 764.00p | 797.00p | 9681 |
21/07/2020 | 798.00p | 805.50p | 771.34p | 800.00p | 22409 |
20/07/2020 | 790.00p | 793.11p | 774.34p | 790.00p | 16224 |
17/07/2020 | 798.00p | 804.00p | 777.34p | 798.00p | 17062 |
16/07/2020 | 808.00p | 808.00p | 778.18p | 785.00p | 11274 |
15/07/2020 | 810.00p | 810.00p | 798.00p | 808.00p | 26504 |
14/07/2020 | 790.00p | 800.00p | 782.52p | 788.00p | 8364 |
13/07/2020 | 810.00p | 810.00p | 780.18p | 802.00p | 14282 |
10/07/2020 | 810.00p | 810.00p | 778.76p | 810.00p | 5948 |
09/07/2020 | 810.00p | 810.00p | 775.14p | 788.00p | 15433 |
08/07/2020 | 804.00p | 804.00p | 782.24p | 799.00p | 29973 |
07/07/2020 | 782.00p | 808.00p | 780.92p | 800.00p | 14103 |
06/07/2020 | 798.00p | 811.82p | 798.00p | 803.00p | 20255 |
03/07/2020 | 782.00p | 798.93p | 780.00p | 789.00p | 7993 |
02/07/2020 | 790.00p | 799.80p | 769.68p | 784.00p | 17727 |
01/07/2020 | 784.00p | 800.48p | 767.48p | 774.00p | 29482 |
30/06/2020 | 762.00p | 792.48p | 762.00p | 762.00p | 9125 |
29/06/2020 | 804.00p | 804.00p | 768.72p | 788.00p | 39726 |
26/06/2020 | 802.00p | 804.00p | 774.12p | 804.00p | 14023 |
25/06/2020 | 762.00p | 793.92p | 752.00p | 779.00p | 18708 |
24/06/2020 | 808.00p | 808.00p | 776.00p | 777.00p | 19426 |
23/06/2020 | 804.00p | 810.00p | 793.70p | 810.00p | 53654 |
22/06/2020 | 790.00p | 801.00p | 772.75p | 801.00p | 21468 |
19/06/2020 | 802.00p | 805.15p | 770.19p | 784.00p | 18351 |
18/06/2020 | 778.00p | 818.00p | 770.45p | 795.00p | 11567 |
17/06/2020 | 808.00p | 808.00p | 782.80p | 808.00p | 18717 |
16/06/2020 | 800.00p | 803.00p | 779.00p | 787.00p | 32617 |
15/06/2020 | 776.00p | 800.00p | 768.03p | 787.00p | 19265 |
12/06/2020 | 772.00p | 798.00p | 756.45p | 779.00p | 26186 |
11/06/2020 | 798.00p | 798.00p | 755.57p | 767.00p | 37205 |
10/06/2020 | 810.00p | 810.00p | 774.00p | 792.00p | 23360 |
09/06/2020 | 810.00p | 810.00p | 784.16p | 795.00p | 32460 |
08/06/2020 | 810.00p | 813.40p | 775.20p | 808.00p | 91094 |
05/06/2020 | 810.00p | 810.00p | 777.00p | 800.00p | 106324 |
04/06/2020 | 782.00p | 798.00p | 772.00p | 772.00p | 68753 |
03/06/2020 | 806.00p | 808.00p | 775.70p | 808.00p | 24456 |
02/06/2020 | 770.00p | 781.00p | 762.00p | 781.00p | 83498 |
01/06/2020 | 772.00p | 786.00p | 770.00p | 770.00p | 24836 |
29/05/2020 | 776.00p | 794.82p | 772.22p | 780.00p | 8977 |
28/05/2020 | 818.00p | 818.00p | 776.00p | 805.00p | 15216 |
*Close Price adjusted for both dividends and splits