Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 570.00p | 585.00p | 566.00p | 575.00p | 3478 |
08/12/2021 | 570.00p | 580.00p | 570.00p | 570.00p | 904 |
07/12/2021 | 550.00p | 570.00p | 550.00p | 570.00p | 2710 |
06/12/2021 | 555.00p | 570.00p | 540.00p | 550.00p | 5471 |
03/12/2021 | 550.00p | 567.00p | 530.00p | 555.00p | 9893 |
02/12/2021 | 545.00p | 570.00p | 545.00p | 550.00p | 8753 |
01/12/2021 | 527.50p | 545.00p | 527.50p | 545.00p | 35801 |
30/11/2021 | 532.50p | 540.00p | 527.00p | 527.50p | 8219 |
29/11/2021 | 532.50p | 540.00p | 523.50p | 535.00p | 7225 |
26/11/2021 | 535.00p | 535.00p | 521.00p | 532.50p | 4352 |
25/11/2021 | 535.00p | 540.00p | 528.00p | 537.50p | 1022 |
24/11/2021 | 537.50p | 539.00p | 531.00p | 537.50p | 14533 |
23/11/2021 | 537.50p | 540.00p | 520.00p | 537.50p | 12724 |
22/11/2021 | 537.50p | 540.00p | 537.50p | 537.50p | 3537 |
19/11/2021 | 537.50p | 539.00p | 528.10p | 537.50p | 4917 |
18/11/2021 | 537.50p | 549.00p | 530.00p | 537.50p | 1795 |
17/11/2021 | 532.50p | 548.00p | 520.00p | 537.50p | 21234 |
16/11/2021 | 532.50p | 545.00p | 532.50p | 532.50p | 4391 |
15/11/2021 | 537.50p | 540.00p | 525.00p | 532.50p | 6558 |
12/11/2021 | 535.00p | 549.00p | 528.00p | 535.00p | 16601 |
11/11/2021 | 532.50p | 535.90p | 532.00p | 535.00p | 1667 |
10/11/2021 | 532.50p | 537.00p | 515.00p | 532.50p | 10425 |
09/11/2021 | 535.00p | 549.00p | 515.00p | 532.50p | 5165 |
08/11/2021 | 530.00p | 538.00p | 530.00p | 530.00p | 1415 |
05/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 1452 |
04/11/2021 | 530.00p | 539.00p | 528.00p | 530.00p | 4852 |
03/11/2021 | 530.00p | 536.00p | 526.20p | 530.00p | 9718 |
02/11/2021 | 527.50p | 535.00p | 525.25p | 530.00p | 1338 |
01/11/2021 | 527.50p | 539.00p | 523.00p | 535.00p | 15147 |
29/10/2021 | 527.50p | 533.50p | 522.00p | 527.50p | 7330 |
28/10/2021 | 527.50p | 533.50p | 525.00p | 527.50p | 12734 |
27/10/2021 | 527.50p | 532.00p | 520.00p | 527.50p | 4385 |
26/10/2021 | 532.50p | 532.50p | 515.00p | 520.00p | 93992 |
25/10/2021 | 532.50p | 545.00p | 515.00p | 532.50p | 4023 |
22/10/2021 | 532.50p | 533.00p | 516.00p | 525.00p | 4363 |
21/10/2021 | 530.00p | 535.13p | 515.00p | 525.00p | 11299 |
20/10/2021 | 512.50p | 535.00p | 512.50p | 530.00p | 11843 |
19/10/2021 | 512.50p | 524.74p | 512.50p | 512.50p | 2303 |
18/10/2021 | 512.50p | 525.00p | 510.00p | 510.00p | 15273 |
15/10/2021 | 517.50p | 525.00p | 512.50p | 512.50p | 9300 |
14/10/2021 | 517.50p | 525.00p | 512.00p | 517.50p | 940 |
13/10/2021 | 515.00p | 525.00p | 505.00p | 505.00p | 28455 |
12/10/2021 | 517.50p | 517.50p | 505.00p | 505.00p | 3688 |
11/10/2021 | 515.00p | 517.50p | 511.50p | 517.50p | 1903 |
08/10/2021 | 517.50p | 517.50p | 511.90p | 517.50p | 2401 |
07/10/2021 | 512.50p | 522.38p | 510.00p | 517.50p | 32057 |
06/10/2021 | 510.00p | 530.00p | 510.00p | 512.50p | 68942 |
05/10/2021 | 500.00p | 518.00p | 500.00p | 510.00p | 4490 |
04/10/2021 | 472.00p | 499.00p | 464.00p | 497.00p | 14542 |
01/10/2021 | 485.00p | 485.00p | 460.00p | 465.00p | 60759 |
30/09/2021 | 562.50p | 565.00p | 502.50p | 502.50p | 23289 |
29/09/2021 | 562.50p | 573.00p | 560.00p | 565.00p | 75617 |
28/09/2021 | 565.00p | 567.00p | 560.00p | 562.50p | 8969 |
27/09/2021 | 567.50p | 571.10p | 560.00p | 565.00p | 152291 |
24/09/2021 | 567.50p | 575.00p | 562.00p | 567.50p | 32597 |
23/09/2021 | 575.00p | 590.00p | 560.00p | 567.50p | 83016 |
22/09/2021 | 580.00p | 580.00p | 563.00p | 570.00p | 33092 |
21/09/2021 | 585.00p | 590.00p | 571.00p | 580.00p | 25553 |
20/09/2021 | 590.00p | 590.00p | 580.00p | 585.00p | 21253 |
17/09/2021 | 590.00p | 600.00p | 580.00p | 600.00p | 154685 |
16/09/2021 | 587.50p | 600.00p | 580.00p | 590.00p | 15246 |
15/09/2021 | 610.00p | 610.00p | 533.00p | 587.50p | 313028 |
14/09/2021 | 692.50p | 699.00p | 680.00p | 692.50p | 5282 |
13/09/2021 | 692.50p | 705.00p | 680.00p | 692.50p | 14721 |
10/09/2021 | 695.00p | 704.00p | 689.10p | 692.50p | 13826 |
09/09/2021 | 687.50p | 710.00p | 687.50p | 695.00p | 16299 |
08/09/2021 | 675.00p | 695.00p | 675.00p | 695.00p | 10487 |
07/09/2021 | 670.00p | 690.00p | 670.00p | 675.00p | 4960 |
06/09/2021 | 675.00p | 685.00p | 655.00p | 670.00p | 3480 |
03/09/2021 | 675.00p | 685.00p | 672.00p | 675.00p | 3635 |
02/09/2021 | 675.00p | 683.00p | 669.50p | 675.00p | 1116 |
01/09/2021 | 672.50p | 684.50p | 665.00p | 675.00p | 9101 |
31/08/2021 | 665.00p | 680.00p | 650.00p | 672.50p | 12776 |
30/08/2021 | 665.00p | 680.00p | 650.00p | 665.00p | 29394 |
27/08/2021 | 665.00p | 680.00p | 650.00p | 665.00p | 20394 |
26/08/2021 | 660.00p | 680.00p | 655.20p | 665.00p | 14815 |
25/08/2021 | 655.00p | 667.00p | 651.50p | 660.00p | 5852 |
24/08/2021 | 670.00p | 670.00p | 630.00p | 655.00p | 22843 |
23/08/2021 | 670.00p | 676.00p | 660.00p | 670.00p | 1452 |
20/08/2021 | 675.00p | 680.40p | 660.00p | 665.00p | 13386 |
19/08/2021 | 680.00p | 684.00p | 671.00p | 675.00p | 3835 |
18/08/2021 | 690.00p | 697.00p | 670.20p | 675.00p | 12895 |
17/08/2021 | 680.00p | 690.00p | 680.00p | 685.00p | 5153 |
16/08/2021 | 692.50p | 705.00p | 670.00p | 680.00p | 7790 |
13/08/2021 | 692.50p | 699.00p | 686.55p | 690.00p | 3691 |
12/08/2021 | 692.50p | 699.00p | 686.55p | 692.50p | 9932 |
11/08/2021 | 692.50p | 700.00p | 686.55p | 692.50p | 5072 |
10/08/2021 | 687.50p | 700.00p | 687.50p | 692.50p | 5234 |
09/08/2021 | 697.50p | 697.50p | 681.25p | 687.50p | 3207 |
06/08/2021 | 697.50p | 704.00p | 693.00p | 700.00p | 9089 |
05/08/2021 | 697.50p | 704.00p | 690.00p | 697.50p | 13101 |
04/08/2021 | 697.50p | 705.00p | 690.00p | 697.50p | 12388 |
03/08/2021 | 687.50p | 705.00p | 685.00p | 700.00p | 28683 |
02/08/2021 | 685.00p | 698.00p | 680.00p | 680.00p | 8760 |
30/07/2021 | 685.00p | 695.00p | 670.00p | 685.00p | 3096 |
29/07/2021 | 690.00p | 700.00p | 684.76p | 687.50p | 8343 |
28/07/2021 | 692.50p | 705.00p | 682.00p | 690.00p | 7009 |
27/07/2021 | 647.50p | 705.00p | 647.50p | 692.50p | 12006 |
26/07/2021 | 647.50p | 659.75p | 635.00p | 647.50p | 12255 |
23/07/2021 | 647.50p | 657.00p | 646.00p | 647.50p | 15470 |
22/07/2021 | 647.50p | 657.50p | 642.10p | 647.50p | 1438 |
21/07/2021 | 642.50p | 658.00p | 635.00p | 635.00p | 11865 |
20/07/2021 | 650.00p | 650.00p | 635.00p | 642.50p | 3797 |
19/07/2021 | 680.00p | 680.00p | 640.30p | 650.00p | 6893 |
16/07/2021 | 680.00p | 683.90p | 670.20p | 680.00p | 9072 |
15/07/2021 | 680.00p | 690.00p | 671.00p | 680.00p | 20375 |
14/07/2021 | 705.00p | 720.00p | 680.00p | 690.00p | 30260 |
13/07/2021 | 705.00p | 705.00p | 690.00p | 705.00p | 4820 |
12/07/2021 | 705.00p | 705.00p | 690.00p | 705.00p | 12002 |
09/07/2021 | 705.00p | 705.00p | 694.50p | 705.00p | 2141 |
08/07/2021 | 705.00p | 715.00p | 692.00p | 705.00p | 6616 |
07/07/2021 | 697.50p | 710.00p | 685.00p | 705.00p | 4236 |
06/07/2021 | 697.50p | 708.00p | 690.00p | 697.50p | 22662 |
05/07/2021 | 692.50p | 709.00p | 688.75p | 697.50p | 11565 |
02/07/2021 | 690.00p | 695.00p | 685.00p | 687.50p | 4466 |
01/07/2021 | 697.50p | 710.00p | 685.00p | 690.00p | 10690 |
30/06/2021 | 697.50p | 709.00p | 688.75p | 705.00p | 5761 |
29/06/2021 | 697.50p | 720.00p | 693.00p | 697.50p | 8044 |
28/06/2021 | 695.00p | 710.00p | 684.68p | 697.50p | 17574 |
25/06/2021 | 695.00p | 703.00p | 680.00p | 700.00p | 15237 |
24/06/2021 | 695.00p | 700.00p | 685.00p | 685.00p | 5229 |
23/06/2021 | 695.00p | 700.00p | 691.10p | 695.00p | 30851 |
22/06/2021 | 690.00p | 710.00p | 688.00p | 695.00p | 19307 |
21/06/2021 | 685.00p | 700.00p | 670.00p | 690.00p | 39096 |
18/06/2021 | 675.00p | 690.00p | 675.00p | 685.00p | 18682 |
17/06/2021 | 690.00p | 700.00p | 675.00p | 675.00p | 20554 |
16/06/2021 | 690.00p | 690.00p | 680.00p | 690.00p | 12339 |
15/06/2021 | 685.00p | 698.00p | 679.00p | 690.00p | 34541 |
14/06/2021 | 675.00p | 695.00p | 660.00p | 680.00p | 66197 |
11/06/2021 | 675.00p | 690.00p | 661.00p | 675.00p | 12268 |
10/06/2021 | 660.00p | 690.00p | 660.00p | 685.00p | 24716 |
09/06/2021 | 635.00p | 670.00p | 631.00p | 660.00p | 12538 |
08/06/2021 | 635.00p | 650.00p | 625.00p | 635.00p | 5199 |
07/06/2021 | 635.00p | 644.00p | 620.00p | 635.00p | 4084 |
04/06/2021 | 635.00p | 670.00p | 620.00p | 670.00p | 7525 |
03/06/2021 | 650.00p | 650.00p | 620.00p | 635.00p | 22306 |
02/06/2021 | 655.00p | 680.00p | 635.00p | 650.00p | 5870 |
01/06/2021 | 655.00p | 670.00p | 640.00p | 655.00p | 53513 |
31/05/2021 | 640.00p | 665.00p | 636.00p | 655.00p | 18878 |
28/05/2021 | 640.00p | 665.00p | 636.00p | 655.00p | 18878 |
27/05/2021 | 635.00p | 655.26p | 620.00p | 650.00p | 10706 |
26/05/2021 | 637.50p | 637.50p | 620.00p | 635.00p | 3755 |
25/05/2021 | 647.50p | 661.00p | 620.00p | 637.50p | 7388 |
24/05/2021 | 647.50p | 662.00p | 635.10p | 647.50p | 2653 |
21/05/2021 | 637.50p | 660.00p | 620.00p | 647.50p | 4151 |
20/05/2021 | 645.00p | 654.00p | 625.00p | 635.00p | 4884 |
19/05/2021 | 660.00p | 670.00p | 637.50p | 660.00p | 16331 |
18/05/2021 | 632.50p | 655.00p | 622.00p | 655.00p | 18731 |
17/05/2021 | 615.00p | 630.00p | 600.00p | 630.00p | 49220 |
14/05/2021 | 612.50p | 625.00p | 602.50p | 615.00p | 8609 |
13/05/2021 | 615.00p | 615.00p | 600.00p | 615.00p | 14937 |
12/05/2021 | 597.50p | 620.00p | 591.00p | 610.00p | 36276 |
11/05/2021 | 610.00p | 610.00p | 588.00p | 595.00p | 13150 |
10/05/2021 | 610.00p | 622.00p | 595.00p | 610.00p | 6111 |
07/05/2021 | 585.00p | 625.00p | 570.00p | 595.00p | 23729 |
06/05/2021 | 585.00p | 585.00p | 570.00p | 585.00p | 3409 |
05/05/2021 | 612.50p | 620.00p | 570.00p | 585.00p | 15471 |
04/05/2021 | 592.50p | 626.25p | 592.50p | 620.00p | 40121 |
03/05/2021 | 572.50p | 610.00p | 570.00p | 595.00p | 34403 |
30/04/2021 | 572.50p | 610.00p | 570.00p | 595.00p | 34403 |
29/04/2021 | 495.00p | 579.00p | 495.00p | 572.50p | 140932 |
28/04/2021 | 475.00p | 478.00p | 470.35p | 472.00p | 170297 |
27/04/2021 | 470.00p | 487.50p | 470.00p | 480.00p | 18426 |
26/04/2021 | 470.00p | 475.00p | 460.00p | 470.00p | 6996 |
23/04/2021 | 470.00p | 475.00p | 465.63p | 470.00p | 23591 |
22/04/2021 | 470.00p | 476.00p | 460.00p | 460.00p | 10172 |
21/04/2021 | 470.00p | 477.00p | 470.00p | 470.00p | 10673 |
20/04/2021 | 471.00p | 475.50p | 464.55p | 470.00p | 8026 |
19/04/2021 | 470.00p | 476.50p | 470.00p | 471.00p | 3081 |
16/04/2021 | 470.00p | 475.60p | 460.25p | 470.00p | 5994 |
15/04/2021 | 470.00p | 476.00p | 460.25p | 470.00p | 3954 |
14/04/2021 | 465.00p | 480.00p | 456.50p | 470.00p | 11163 |
13/04/2021 | 465.00p | 477.00p | 450.00p | 465.00p | 3418 |
12/04/2021 | 465.00p | 475.00p | 456.50p | 465.00p | 4486 |
09/04/2021 | 468.00p | 480.00p | 458.00p | 465.00p | 5126 |
08/04/2021 | 468.00p | 476.40p | 461.00p | 468.00p | 12300 |
07/04/2021 | 468.00p | 477.00p | 461.00p | 468.00p | 50974 |
06/04/2021 | 465.00p | 468.00p | 460.00p | 468.00p | 1172 |
05/04/2021 | 465.00p | 475.00p | 458.50p | 465.00p | 5713 |
02/04/2021 | 465.00p | 475.00p | 458.50p | 465.00p | 5713 |
01/04/2021 | 465.00p | 475.00p | 458.50p | 465.00p | 5713 |
31/03/2021 | 460.00p | 470.00p | 450.00p | 465.00p | 4296 |
30/03/2021 | 460.00p | 469.00p | 460.00p | 460.00p | 2134 |
29/03/2021 | 465.00p | 480.00p | 450.00p | 460.00p | 6560 |
26/03/2021 | 465.00p | 479.00p | 465.00p | 465.00p | 527 |
25/03/2021 | 465.00p | 480.00p | 456.15p | 465.00p | 2184 |
24/03/2021 | 465.00p | 480.00p | 456.15p | 465.00p | 1151 |
23/03/2021 | 465.00p | 465.00p | 452.00p | 465.00p | 4934 |
22/03/2021 | 465.00p | 480.00p | 456.15p | 465.00p | 7835 |
19/03/2021 | 465.00p | 480.00p | 450.00p | 450.00p | 1432 |
18/03/2021 | 465.00p | 480.00p | 450.00p | 465.00p | 3202 |
17/03/2021 | 465.00p | 480.00p | 455.00p | 465.00p | 1891 |
16/03/2021 | 470.00p | 480.00p | 461.00p | 465.00p | 3484 |
15/03/2021 | 468.00p | 478.40p | 457.50p | 465.00p | 17859 |
12/03/2021 | 468.00p | 476.00p | 456.00p | 464.00p | 1739 |
11/03/2021 | 468.00p | 480.00p | 457.50p | 468.00p | 6684 |
10/03/2021 | 465.00p | 478.80p | 457.50p | 468.00p | 8753 |
09/03/2021 | 465.00p | 478.00p | 451.60p | 465.00p | 6863 |
08/03/2021 | 467.00p | 476.00p | 453.50p | 465.00p | 13335 |
05/03/2021 | 460.00p | 476.00p | 450.00p | 467.00p | 5958 |
*Close Price adjusted for both dividends and splits