Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2021 | 455.00p | 470.00p | 446.00p | 460.00p | 2001 |
03/03/2021 | 455.00p | 470.00p | 440.00p | 455.00p | 6966 |
02/03/2021 | 455.00p | 475.00p | 443.50p | 455.00p | 74480 |
01/03/2021 | 455.00p | 463.00p | 440.00p | 455.00p | 2206 |
26/02/2021 | 455.00p | 460.00p | 440.00p | 455.00p | 23222 |
25/02/2021 | 455.00p | 460.00p | 440.00p | 455.00p | 14680 |
24/02/2021 | 455.00p | 475.00p | 443.00p | 465.00p | 15646 |
23/02/2021 | 455.00p | 470.00p | 442.10p | 455.00p | 9251 |
22/02/2021 | 442.50p | 455.00p | 425.00p | 440.00p | 14453 |
19/02/2021 | 437.50p | 450.00p | 435.00p | 442.50p | 20901 |
18/02/2021 | 437.50p | 440.00p | 425.00p | 437.50p | 9344 |
17/02/2021 | 437.50p | 440.00p | 428.50p | 437.50p | 4105 |
16/02/2021 | 437.50p | 440.00p | 425.00p | 437.50p | 9024 |
15/02/2021 | 437.50p | 446.25p | 425.00p | 437.50p | 7438 |
12/02/2021 | 437.50p | 442.00p | 430.00p | 437.50p | 8238 |
11/02/2021 | 437.50p | 442.00p | 430.00p | 437.50p | 13548 |
10/02/2021 | 437.50p | 443.00p | 435.00p | 437.50p | 501 |
09/02/2021 | 435.00p | 450.00p | 435.00p | 437.50p | 4248 |
08/02/2021 | 435.00p | 443.00p | 435.00p | 435.00p | 5777 |
05/02/2021 | 435.00p | 447.00p | 429.00p | 435.00p | 8470 |
04/02/2021 | 430.00p | 440.00p | 422.50p | 435.00p | 14087 |
03/02/2021 | 430.00p | 431.50p | 430.00p | 430.00p | 2631 |
02/02/2021 | 430.00p | 440.00p | 430.00p | 430.00p | 16016 |
01/02/2021 | 434.00p | 445.00p | 421.54p | 430.00p | 12541 |
29/01/2021 | 414.00p | 440.00p | 414.00p | 430.00p | 25962 |
28/01/2021 | 420.00p | 430.00p | 414.00p | 420.00p | 11993 |
27/01/2021 | 421.00p | 440.00p | 415.00p | 426.00p | 12159 |
26/01/2021 | 421.00p | 436.00p | 406.00p | 421.00p | 8200 |
25/01/2021 | 421.00p | 424.00p | 411.00p | 421.00p | 11657 |
22/01/2021 | 445.00p | 445.00p | 401.00p | 421.00p | 33288 |
21/01/2021 | 428.00p | 430.00p | 421.00p | 425.00p | 2284 |
20/01/2021 | 425.00p | 435.00p | 418.00p | 428.00p | 18559 |
19/01/2021 | 425.00p | 435.50p | 417.50p | 425.00p | 11969 |
18/01/2021 | 425.00p | 437.00p | 417.00p | 425.00p | 1240 |
15/01/2021 | 425.00p | 425.00p | 410.00p | 425.00p | 9249 |
14/01/2021 | 425.00p | 438.00p | 421.50p | 425.00p | 3771 |
13/01/2021 | 425.00p | 440.00p | 410.00p | 425.00p | 21081 |
12/01/2021 | 425.00p | 430.00p | 421.50p | 430.00p | 14398 |
11/01/2021 | 425.00p | 440.00p | 425.00p | 425.00p | 15146 |
08/01/2021 | 425.00p | 435.00p | 410.00p | 425.00p | 8243 |
07/01/2021 | 425.00p | 425.00p | 419.00p | 425.00p | 2065 |
06/01/2021 | 410.00p | 420.00p | 405.00p | 415.00p | 47175 |
05/01/2021 | 420.00p | 430.00p | 400.00p | 420.00p | 10133 |
04/01/2021 | 425.00p | 434.00p | 410.00p | 425.00p | 10777 |
31/12/2020 | 425.00p | 425.00p | 414.50p | 425.00p | 3855 |
30/12/2020 | 425.00p | 430.00p | 414.50p | 425.00p | 2889 |
29/12/2020 | 425.00p | 439.00p | 414.50p | 425.00p | 4053 |
24/12/2020 | 422.00p | 439.00p | 422.00p | 425.00p | 1223 |
23/12/2020 | 425.00p | 425.00p | 415.00p | 422.00p | 1517 |
22/12/2020 | 412.50p | 425.00p | 408.75p | 425.00p | 4398 |
21/12/2020 | 412.50p | 425.00p | 405.00p | 425.00p | 28419 |
18/12/2020 | 412.50p | 425.00p | 406.25p | 417.50p | 18212 |
17/12/2020 | 412.50p | 425.00p | 406.00p | 412.50p | 2831 |
16/12/2020 | 407.50p | 425.00p | 407.50p | 412.50p | 17819 |
15/12/2020 | 405.00p | 415.00p | 395.60p | 407.50p | 12781 |
14/12/2020 | 397.50p | 405.00p | 394.00p | 405.00p | 9208 |
11/12/2020 | 395.50p | 402.00p | 384.33p | 400.00p | 167855 |
10/12/2020 | 375.50p | 404.00p | 375.00p | 380.00p | 234011 |
09/12/2020 | 375.50p | 382.00p | 367.00p | 377.00p | 9135 |
08/12/2020 | 380.00p | 382.00p | 375.50p | 375.50p | 11281 |
07/12/2020 | 380.00p | 382.00p | 376.00p | 380.00p | 8864 |
04/12/2020 | 380.00p | 390.00p | 375.00p | 380.00p | 5774 |
03/12/2020 | 380.00p | 390.00p | 380.00p | 390.00p | 7139 |
02/12/2020 | 380.00p | 385.00p | 380.00p | 380.00p | 2818 |
01/12/2020 | 380.00p | 390.00p | 380.00p | 390.00p | 2 |
30/11/2020 | 380.00p | 390.00p | 380.00p | 380.00p | 15300 |
27/11/2020 | 382.50p | 390.00p | 375.00p | 382.50p | 17728 |
26/11/2020 | 382.50p | 395.00p | 371.00p | 382.50p | 2976 |
25/11/2020 | 384.50p | 390.00p | 370.00p | 370.00p | 18086 |
24/11/2020 | 387.00p | 387.00p | 375.00p | 384.50p | 14222 |
23/11/2020 | 375.00p | 390.00p | 370.00p | 390.00p | 14225 |
20/11/2020 | 362.00p | 380.00p | 362.00p | 375.00p | 30581 |
19/11/2020 | 370.50p | 372.00p | 362.00p | 362.00p | 6692 |
18/11/2020 | 372.00p | 376.00p | 366.90p | 370.50p | 9774 |
17/11/2020 | 362.50p | 376.40p | 362.50p | 372.00p | 20097 |
16/11/2020 | 362.50p | 374.50p | 361.00p | 362.50p | 14461 |
13/11/2020 | 352.50p | 378.00p | 352.50p | 375.00p | 31822 |
12/11/2020 | 350.00p | 360.00p | 350.00p | 355.00p | 6523 |
10/11/2020 | 352.50p | 365.00p | 346.25p | 355.00p | 14300 |
09/11/2020 | 352.50p | 365.00p | 344.00p | 355.00p | 15892 |
06/11/2020 | 325.00p | 365.00p | 325.00p | 355.00p | 41380 |
05/11/2020 | 323.50p | 340.00p | 311.00p | 325.00p | 14715 |
04/11/2020 | 328.50p | 328.50p | 320.00p | 323.50p | 1684 |
03/11/2020 | 323.50p | 337.00p | 323.50p | 328.50p | 2903 |
02/11/2020 | 323.50p | 337.00p | 323.50p | 323.50p | 3017 |
30/10/2020 | 320.00p | 330.00p | 310.00p | 323.50p | 6619 |
29/10/2020 | 320.00p | 330.00p | 320.00p | 320.00p | 1338 |
28/10/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
27/10/2020 | 320.00p | 330.00p | 314.00p | 320.00p | 6225 |
26/10/2020 | 320.00p | 330.00p | 320.00p | 320.00p | 4385 |
23/10/2020 | 320.00p | 325.00p | 320.00p | 320.00p | 1354 |
22/10/2020 | 320.00p | 325.00p | 310.00p | 320.00p | 9806 |
21/10/2020 | 320.00p | 325.00p | 312.75p | 320.00p | 9628 |
20/10/2020 | 323.50p | 323.50p | 310.00p | 310.00p | 11272 |
19/10/2020 | 323.50p | 335.00p | 310.00p | 323.50p | 2647 |
16/10/2020 | 323.50p | 334.00p | 313.60p | 323.50p | 265 |
15/10/2020 | 328.00p | 335.00p | 317.20p | 323.50p | 6738 |
14/10/2020 | 330.00p | 339.00p | 316.00p | 328.00p | 11779 |
13/10/2020 | 330.00p | 340.00p | 320.00p | 330.00p | 911 |
12/10/2020 | 330.00p | 340.00p | 324.00p | 330.00p | 5327 |
09/10/2020 | 330.00p | 330.00p | 322.00p | 330.00p | 7609 |
08/10/2020 | 330.00p | 330.00p | 320.00p | 330.00p | 778 |
07/10/2020 | 328.00p | 340.00p | 320.00p | 328.00p | 14333 |
06/10/2020 | 328.00p | 340.00p | 318.50p | 328.00p | 3795 |
05/10/2020 | 328.00p | 330.00p | 318.50p | 328.00p | 1633 |
02/10/2020 | 328.00p | 332.00p | 318.40p | 328.00p | 68938 |
01/10/2020 | 325.50p | 328.00p | 318.00p | 325.50p | 6025 |
30/09/2020 | 324.50p | 325.50p | 317.90p | 325.50p | 1000 |
29/09/2020 | 324.50p | 324.50p | 315.00p | 324.50p | 326 |
28/09/2020 | 322.00p | 322.00p | 314.00p | 317.00p | 8578 |
25/09/2020 | 320.00p | 340.00p | 314.00p | 322.00p | 15782 |
24/09/2020 | 320.00p | 330.00p | 312.00p | 320.00p | 5905 |
23/09/2020 | 315.00p | 330.00p | 315.00p | 322.50p | 4175 |
22/09/2020 | 305.00p | 330.00p | 305.00p | 315.00p | 4389 |
21/09/2020 | 312.00p | 319.00p | 305.00p | 305.00p | 6862 |
18/09/2020 | 328.50p | 328.50p | 305.00p | 312.00p | 4437 |
17/09/2020 | 331.00p | 331.00p | 315.00p | 328.50p | 5561 |
16/09/2020 | 330.00p | 331.00p | 320.00p | 331.00p | 1962 |
15/09/2020 | 338.00p | 340.00p | 320.00p | 330.00p | 4945 |
14/09/2020 | 338.00p | 338.00p | 326.00p | 338.00p | 1098 |
11/09/2020 | 335.00p | 338.70p | 327.68p | 338.00p | 4069 |
10/09/2020 | 335.00p | 338.80p | 335.00p | 335.00p | 825 |
09/09/2020 | 335.00p | 335.00p | 322.10p | 335.00p | 180 |
08/09/2020 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
07/09/2020 | 335.00p | 348.00p | 321.00p | 335.00p | 13112 |
04/09/2020 | 345.00p | 345.00p | 321.00p | 335.00p | 10516 |
03/09/2020 | 345.00p | 349.00p | 345.00p | 345.00p | 1880 |
02/09/2020 | 348.00p | 349.00p | 338.00p | 348.00p | 3359 |
01/09/2020 | 348.00p | 348.00p | 336.00p | 348.00p | 997 |
28/08/2020 | 348.00p | 350.00p | 336.00p | 348.00p | 10876 |
27/08/2020 | 348.00p | 360.00p | 348.00p | 350.00p | 119123 |
26/08/2020 | 348.00p | 348.00p | 337.00p | 348.00p | 145 |
25/08/2020 | 348.00p | 354.00p | 337.00p | 348.00p | 999 |
24/08/2020 | 348.00p | 354.00p | 337.00p | 348.00p | 1659 |
21/08/2020 | 348.00p | 354.96p | 337.00p | 348.00p | 203011 |
20/08/2020 | 346.00p | 348.00p | 337.00p | 348.00p | 318068 |
19/08/2020 | 346.00p | 357.20p | 332.00p | 332.00p | 8259 |
18/08/2020 | 341.00p | 360.00p | 336.50p | 346.00p | 12769 |
14/08/2020 | 335.00p | 338.40p | 327.50p | 333.00p | 2373 |
13/08/2020 | 335.00p | 338.40p | 330.00p | 330.00p | 5485 |
12/08/2020 | 335.00p | 338.40p | 330.00p | 335.00p | 1600 |
11/08/2020 | 333.00p | 338.50p | 326.00p | 327.00p | 16230 |
10/08/2020 | 333.00p | 337.90p | 327.50p | 333.00p | 3468 |
07/08/2020 | 333.00p | 338.50p | 327.50p | 333.00p | 11662 |
06/08/2020 | 333.00p | 338.50p | 333.00p | 333.00p | 3150 |
05/08/2020 | 333.00p | 338.50p | 327.50p | 333.00p | 1518 |
04/08/2020 | 330.00p | 338.60p | 327.00p | 333.00p | 9687 |
03/08/2020 | 330.00p | 340.00p | 320.00p | 321.00p | 9496 |
31/07/2020 | 330.00p | 340.00p | 324.10p | 330.00p | 357 |
30/07/2020 | 330.00p | 330.00p | 322.00p | 330.00p | 12424 |
29/07/2020 | 330.00p | 330.00p | 324.10p | 330.00p | 1088 |
28/07/2020 | 330.00p | 340.00p | 330.00p | 330.00p | 3568 |
24/07/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
23/07/2020 | 336.00p | 336.00p | 324.00p | 330.00p | 1288 |
22/07/2020 | 336.00p | 336.00p | 334.00p | 336.00p | 624 |
21/07/2020 | 336.00p | 348.00p | 324.00p | 336.00p | 6350 |
20/07/2020 | 336.00p | 336.00p | 322.50p | 336.00p | 6061 |
17/07/2020 | 336.00p | 336.00p | 322.50p | 336.00p | 537 |
16/07/2020 | 336.00p | 337.00p | 334.00p | 336.00p | 8526 |
15/07/2020 | 336.00p | 336.00p | 322.50p | 336.00p | 2167 |
14/07/2020 | 336.00p | 336.00p | 322.50p | 336.00p | 3368 |
13/07/2020 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
10/07/2020 | 336.00p | 336.00p | 322.50p | 336.00p | 2076 |
09/07/2020 | 336.00p | 350.00p | 322.50p | 336.00p | 5012 |
08/07/2020 | 336.00p | 336.00p | 322.50p | 336.00p | 900 |
07/07/2020 | 336.00p | 341.60p | 322.50p | 336.00p | 3791 |
06/07/2020 | 340.00p | 350.00p | 322.00p | 336.00p | 11273 |
03/07/2020 | 344.00p | 344.00p | 340.00p | 340.00p | 0 |
02/07/2020 | 340.00p | 349.80p | 332.00p | 344.00p | 2650 |
01/07/2020 | 331.00p | 340.00p | 328.50p | 340.00p | 2780 |
30/06/2020 | 331.00p | 340.00p | 322.50p | 331.00p | 1867 |
29/06/2020 | 331.00p | 331.00p | 325.78p | 331.00p | 2720 |
26/06/2020 | 331.00p | 340.00p | 325.60p | 331.00p | 2695 |
25/06/2020 | 347.50p | 353.80p | 327.00p | 331.00p | 16393 |
24/06/2020 | 344.00p | 354.85p | 336.00p | 347.50p | 4413 |
23/06/2020 | 327.00p | 354.00p | 327.00p | 344.00p | 7481 |
22/06/2020 | 322.50p | 335.00p | 320.00p | 326.00p | 4461 |
19/06/2020 | 322.50p | 323.92p | 319.00p | 322.50p | 75859 |
18/06/2020 | 325.00p | 327.00p | 320.00p | 322.50p | 9496 |
17/06/2020 | 325.00p | 329.00p | 320.00p | 325.00p | 8318 |
16/06/2020 | 320.00p | 330.00p | 320.00p | 325.00p | 39580 |
15/06/2020 | 305.00p | 324.00p | 290.00p | 317.00p | 20301 |
12/06/2020 | 295.00p | 317.00p | 295.00p | 309.00p | 27928 |
11/06/2020 | 300.00p | 310.00p | 294.00p | 295.00p | 7264 |
10/06/2020 | 280.00p | 310.00p | 280.00p | 300.00p | 7507 |
09/06/2020 | 260.00p | 290.00p | 255.00p | 280.00p | 11816 |
08/06/2020 | 253.50p | 257.00p | 250.70p | 257.00p | 11156 |
05/06/2020 | 245.00p | 257.00p | 245.00p | 253.50p | 4728 |
04/06/2020 | 245.00p | 249.90p | 230.00p | 245.00p | 10730 |
03/06/2020 | 240.00p | 250.00p | 240.00p | 245.00p | 4490 |
02/06/2020 | 240.00p | 250.00p | 235.10p | 240.00p | 15959 |
01/06/2020 | 240.00p | 240.00p | 235.10p | 240.00p | 4254 |
29/05/2020 | 240.00p | 249.75p | 232.00p | 240.00p | 8159 |
28/05/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 21825 |
27/05/2020 | 240.00p | 250.00p | 230.46p | 245.00p | 10289 |
26/05/2020 | 233.50p | 243.40p | 232.00p | 240.00p | 4021 |
25/05/2020 | 237.00p | 240.00p | 230.00p | 240.00p | 7953 |
22/05/2020 | 237.00p | 240.00p | 230.00p | 240.00p | 7953 |
21/05/2020 | 245.00p | 245.00p | 230.00p | 237.00p | 34799 |
20/05/2020 | 250.00p | 250.00p | 238.00p | 250.00p | 13571 |
*Close Price adjusted for both dividends and splits