Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 628.00p | 628.00p | 604.00p | 615.00p | 3016 |
09/03/2021 | 628.00p | 628.00p | 610.00p | 610.00p | 4770 |
08/03/2021 | 628.00p | 621.63p | 608.00p | 618.00p | 6397 |
05/03/2021 | 628.00p | 628.00p | 596.00p | 604.00p | 6124 |
04/03/2021 | 598.00p | 628.00p | 596.87p | 613.00p | 27578 |
03/03/2021 | 600.00p | 623.40p | 586.00p | 611.00p | 20951 |
02/03/2021 | 600.00p | 612.00p | 584.00p | 591.00p | 46727 |
01/03/2021 | 600.00p | 600.00p | 582.00p | 595.00p | 7661 |
26/02/2021 | 600.00p | 600.00p | 576.00p | 588.00p | 8199 |
25/02/2021 | 598.00p | 600.00p | 580.00p | 593.00p | 20495 |
24/02/2021 | 580.00p | 598.00p | 557.70p | 590.00p | 30987 |
23/02/2021 | 562.00p | 590.00p | 552.38p | 577.00p | 10268 |
22/02/2021 | 590.00p | 590.00p | 550.26p | 564.00p | 29681 |
19/02/2021 | 604.00p | 604.00p | 564.08p | 573.00p | 19479 |
18/02/2021 | 604.00p | 604.00p | 576.00p | 589.00p | 8160 |
17/02/2021 | 588.00p | 615.00p | 574.00p | 588.00p | 21639 |
16/02/2021 | 630.00p | 630.00p | 581.58p | 598.00p | 24033 |
15/02/2021 | 628.00p | 642.95p | 580.00p | 620.00p | 29600 |
12/02/2021 | 604.00p | 648.00p | 604.00p | 626.00p | 1287 |
11/02/2021 | 620.00p | 650.00p | 604.00p | 615.00p | 14755 |
10/02/2021 | 628.00p | 640.00p | 628.00p | 633.00p | 6730 |
09/02/2021 | 650.00p | 650.00p | 631.00p | 639.00p | 16623 |
08/02/2021 | 634.00p | 648.00p | 623.20p | 635.00p | 65175 |
05/02/2021 | 634.00p | 634.00p | 610.00p | 622.00p | 70966 |
04/02/2021 | 610.00p | 629.77p | 610.00p | 622.00p | 17475 |
03/02/2021 | 634.00p | 634.00p | 616.00p | 625.00p | 40222 |
02/02/2021 | 630.00p | 630.00p | 618.00p | 620.00p | 8173 |
01/02/2021 | 634.00p | 634.00p | 610.00p | 620.00p | 20150 |
29/01/2021 | 634.00p | 634.00p | 610.00p | 619.00p | 8065 |
28/01/2021 | 610.00p | 632.00p | 610.00p | 619.00p | 4502 |
27/01/2021 | 610.00p | 638.00p | 610.00p | 621.00p | 5991 |
26/01/2021 | 612.00p | 638.00p | 610.00p | 624.00p | 7124 |
25/01/2021 | 652.00p | 652.00p | 610.00p | 618.00p | 15933 |
22/01/2021 | 630.00p | 640.00p | 610.50p | 620.00p | 18175 |
21/01/2021 | 620.00p | 650.00p | 620.00p | 620.00p | 8062 |
20/01/2021 | 620.00p | 642.00p | 620.00p | 620.00p | 2943 |
19/01/2021 | 640.00p | 650.00p | 620.00p | 635.00p | 17105 |
18/01/2021 | 640.00p | 641.81p | 600.00p | 629.00p | 8539 |
15/01/2021 | 600.00p | 640.00p | 600.00p | 625.00p | 8318 |
14/01/2021 | 640.00p | 640.00p | 600.00p | 625.00p | 10246 |
13/01/2021 | 600.00p | 620.00p | 590.00p | 620.00p | 10293 |
12/01/2021 | 600.00p | 620.00p | 600.00p | 620.00p | 9596 |
11/01/2021 | 620.00p | 620.09p | 600.00p | 610.00p | 16876 |
08/01/2021 | 600.00p | 617.93p | 600.00p | 600.00p | 17111 |
07/01/2021 | 616.00p | 624.50p | 603.00p | 615.00p | 7979 |
06/01/2021 | 620.00p | 634.00p | 616.00p | 623.00p | 17114 |
05/01/2021 | 634.00p | 634.00p | 620.00p | 631.00p | 6839 |
04/01/2021 | 634.00p | 634.90p | 626.03p | 634.00p | 7573 |
31/12/2020 | 656.00p | 656.00p | 620.54p | 632.00p | 5642 |
30/12/2020 | 668.00p | 668.05p | 626.00p | 641.00p | 30006 |
29/12/2020 | 640.00p | 670.00p | 626.00p | 649.00p | 19547 |
24/12/2020 | 628.00p | 640.00p | 627.71p | 629.00p | 4300 |
23/12/2020 | 630.00p | 640.00p | 604.00p | 630.00p | 19789 |
22/12/2020 | 622.00p | 630.00p | 588.00p | 616.00p | 23777 |
21/12/2020 | 590.00p | 618.94p | 580.00p | 608.00p | 4689 |
18/12/2020 | 618.00p | 622.75p | 590.00p | 606.00p | 19199 |
17/12/2020 | 618.00p | 618.00p | 590.00p | 590.00p | 4177 |
16/12/2020 | 604.00p | 618.00p | 590.00p | 600.00p | 102596 |
15/12/2020 | 604.00p | 604.00p | 573.31p | 586.00p | 2818 |
14/12/2020 | 600.00p | 600.80p | 572.00p | 584.00p | 5705 |
11/12/2020 | 620.00p | 620.00p | 570.00p | 570.00p | 26536 |
10/12/2020 | 594.00p | 606.00p | 594.00p | 594.00p | 150789 |
09/12/2020 | 618.00p | 618.00p | 594.70p | 606.00p | 8501 |
08/12/2020 | 592.00p | 618.00p | 590.16p | 618.00p | 6758 |
07/12/2020 | 592.00p | 607.02p | 594.69p | 605.00p | 5808 |
04/12/2020 | 592.00p | 618.00p | 592.00p | 592.00p | 12766 |
03/12/2020 | 618.00p | 618.00p | 605.47p | 611.00p | 7043 |
02/12/2020 | 594.00p | 605.00p | 592.47p | 602.00p | 2376 |
01/12/2020 | 618.00p | 618.00p | 600.07p | 610.00p | 5911 |
30/11/2020 | 616.00p | 620.00p | 603.40p | 609.00p | 10064 |
27/11/2020 | 616.00p | 630.00p | 600.00p | 609.00p | 10016 |
26/11/2020 | 610.00p | 610.00p | 586.60p | 609.00p | 6455 |
25/11/2020 | 590.00p | 610.00p | 588.21p | 599.00p | 6162 |
24/11/2020 | 606.00p | 602.20p | 597.00p | 601.00p | 1292 |
23/11/2020 | 606.00p | 606.00p | 588.00p | 597.00p | 16173 |
20/11/2020 | 604.00p | 604.00p | 595.00p | 598.00p | 20752 |
19/11/2020 | 600.00p | 605.00p | 592.36p | 601.00p | 23390 |
18/11/2020 | 580.00p | 594.00p | 576.00p | 588.00p | 8023 |
17/11/2020 | 570.00p | 594.44p | 570.00p | 589.00p | 1542 |
16/11/2020 | 600.00p | 600.00p | 580.00p | 587.00p | 6552 |
13/11/2020 | 600.00p | 600.00p | 578.00p | 589.00p | 1583 |
12/11/2020 | 588.00p | 600.00p | 564.00p | 600.00p | 7111 |
10/11/2020 | 588.00p | 588.00p | 557.60p | 588.00p | 8965 |
09/11/2020 | 564.00p | 585.00p | 550.40p | 577.00p | 5286 |
06/11/2020 | 566.00p | 585.50p | 544.00p | 546.00p | 27616 |
05/11/2020 | 570.00p | 604.00p | 558.00p | 558.00p | 14146 |
04/11/2020 | 610.00p | 595.00p | 581.50p | 595.00p | 375 |
03/11/2020 | 610.00p | 597.72p | 580.00p | 596.00p | 1494 |
02/11/2020 | 610.00p | 609.64p | 565.18p | 592.00p | 2537 |
30/10/2020 | 610.00p | 610.00p | 571.00p | 600.00p | 15373 |
29/10/2020 | 562.00p | 614.00p | 562.00p | 597.00p | 10649 |
28/10/2020 | 574.00p | 608.00p | 561.26p | 584.00p | 54826 |
27/10/2020 | 570.00p | 599.00p | 580.00p | 594.00p | 4918 |
26/10/2020 | 570.00p | 600.00p | 571.14p | 595.00p | 10720 |
23/10/2020 | 570.00p | 596.04p | 570.00p | 580.00p | 2435 |
22/10/2020 | 608.00p | 608.00p | 566.31p | 608.00p | 8388 |
21/10/2020 | 580.00p | 596.50p | 564.30p | 587.00p | 15275 |
20/10/2020 | 550.00p | 570.00p | 540.64p | 570.00p | 7416 |
19/10/2020 | 570.00p | 595.00p | 550.00p | 575.00p | 5978 |
16/10/2020 | 570.00p | 586.00p | 557.32p | 578.00p | 4398 |
15/10/2020 | 570.00p | 600.00p | 560.00p | 580.00p | 9509 |
14/10/2020 | 590.00p | 620.00p | 570.61p | 595.00p | 13553 |
13/10/2020 | 592.00p | 610.00p | 590.40p | 610.00p | 10247 |
12/10/2020 | 592.00p | 610.00p | 592.00p | 610.00p | 10721 |
09/10/2020 | 592.00p | 613.32p | 592.31p | 610.00p | 9126 |
08/10/2020 | 592.00p | 633.66p | 595.56p | 612.00p | 7091 |
07/10/2020 | 592.00p | 617.28p | 604.21p | 612.00p | 2932 |
06/10/2020 | 592.00p | 634.00p | 592.00p | 613.00p | 149620 |
05/10/2020 | 620.00p | 630.00p | 599.07p | 600.00p | 6478 |
02/10/2020 | 614.00p | 637.54p | 596.35p | 613.00p | 24235 |
01/10/2020 | 614.00p | 630.00p | 600.00p | 613.00p | 2579 |
30/09/2020 | 614.00p | 634.00p | 613.42p | 615.00p | 3325 |
29/09/2020 | 600.00p | 620.00p | 603.40p | 617.00p | 347126 |
28/09/2020 | 600.00p | 627.00p | 600.00p | 617.00p | 15581 |
25/09/2020 | 600.00p | 628.00p | 600.00p | 613.00p | 7585 |
24/09/2020 | 600.00p | 630.00p | 600.00p | 600.00p | 7285 |
23/09/2020 | 610.00p | 623.00p | 604.00p | 604.00p | 7273 |
22/09/2020 | 624.00p | 642.50p | 622.50p | 635.00p | 3064 |
21/09/2020 | 624.00p | 655.00p | 618.00p | 635.00p | 8873 |
18/09/2020 | 624.00p | 658.00p | 624.00p | 624.00p | 8714 |
17/09/2020 | 640.00p | 659.10p | 635.00p | 643.00p | 4333 |
16/09/2020 | 640.00p | 664.85p | 633.78p | 643.00p | 18998 |
15/09/2020 | 640.00p | 664.73p | 625.00p | 653.00p | 15149 |
14/09/2020 | 640.00p | 648.30p | 616.00p | 616.00p | 11703 |
11/09/2020 | 616.00p | 640.00p | 608.80p | 620.00p | 4464 |
10/09/2020 | 616.00p | 635.00p | 606.50p | 620.00p | 9726 |
09/09/2020 | 616.00p | 626.00p | 606.50p | 620.00p | 3134 |
08/09/2020 | 616.00p | 620.00p | 601.00p | 620.00p | 8883 |
07/09/2020 | 600.00p | 639.00p | 601.00p | 620.00p | 13248 |
04/09/2020 | 600.00p | 617.00p | 600.00p | 615.00p | 12526 |
03/09/2020 | 600.00p | 620.00p | 600.00p | 615.00p | 12052 |
02/09/2020 | 600.00p | 620.00p | 600.00p | 620.00p | 3317 |
01/09/2020 | 616.00p | 634.00p | 600.00p | 608.00p | 9915 |
28/08/2020 | 602.00p | 620.00p | 600.00p | 620.00p | 9450 |
27/08/2020 | 602.00p | 635.00p | 601.00p | 620.00p | 9779 |
26/08/2020 | 660.00p | 660.00p | 607.80p | 621.00p | 6182 |
25/08/2020 | 620.00p | 643.20p | 620.00p | 620.00p | 3507 |
24/08/2020 | 620.00p | 644.00p | 622.00p | 640.00p | 1903 |
21/08/2020 | 620.00p | 643.20p | 624.14p | 640.00p | 3699 |
20/08/2020 | 620.00p | 642.00p | 620.00p | 640.00p | 2616 |
19/08/2020 | 640.00p | 641.82p | 615.18p | 640.00p | 5247 |
18/08/2020 | 640.00p | 660.00p | 610.00p | 610.00p | 14925 |
17/08/2020 | 650.00p | 671.00p | 640.00p | 640.00p | 9307 |
14/08/2020 | 680.00p | 680.00p | 661.00p | 670.00p | 181 |
13/08/2020 | 660.00p | 674.00p | 660.00p | 670.00p | 20076 |
12/08/2020 | 690.00p | 682.20p | 668.00p | 674.00p | 7610 |
11/08/2020 | 690.00p | 690.00p | 672.07p | 676.00p | 6209 |
10/08/2020 | 680.00p | 690.93p | 660.00p | 680.00p | 20513 |
07/08/2020 | 660.00p | 676.89p | 640.00p | 670.00p | 24567 |
06/08/2020 | 636.00p | 651.35p | 614.00p | 645.00p | 12031 |
05/08/2020 | 610.00p | 638.87p | 610.00p | 623.00p | 1822 |
04/08/2020 | 636.00p | 639.44p | 621.00p | 621.00p | 3436 |
03/08/2020 | 636.00p | 639.30p | 615.00p | 621.00p | 11049 |
31/07/2020 | 636.00p | 636.00p | 606.00p | 621.00p | 4548 |
30/07/2020 | 610.00p | 636.00p | 617.80p | 621.00p | 2511 |
29/07/2020 | 610.00p | 636.00p | 610.00p | 623.00p | 27903 |
28/07/2020 | 620.00p | 640.00p | 600.00p | 625.00p | 193304 |
24/07/2020 | 580.00p | 598.00p | 585.00p | 598.00p | 14112 |
23/07/2020 | 580.00p | 599.00p | 571.04p | 591.00p | 17693 |
22/07/2020 | 563.00p | 575.60p | 554.00p | 571.00p | 7045 |
21/07/2020 | 563.00p | 578.00p | 555.00p | 565.00p | 13062 |
20/07/2020 | 560.00p | 571.60p | 541.50p | 563.00p | 14865 |
17/07/2020 | 560.00p | 569.50p | 550.00p | 550.00p | 23942 |
16/07/2020 | 550.00p | 580.00p | 550.00p | 565.00p | 8407 |
15/07/2020 | 550.00p | 577.10p | 552.00p | 556.00p | 942 |
14/07/2020 | 550.00p | 565.00p | 550.00p | 565.00p | 10262 |
13/07/2020 | 562.00p | 590.00p | 552.00p | 575.00p | 13317 |
10/07/2020 | 610.00p | 610.00p | 578.00p | 585.00p | 6605 |
09/07/2020 | 590.00p | 593.90p | 583.00p | 590.00p | 4566 |
08/07/2020 | 590.00p | 600.00p | 580.00p | 595.00p | 17111 |
07/07/2020 | 566.00p | 580.00p | 548.85p | 570.00p | 10465 |
06/07/2020 | 530.00p | 560.00p | 520.00p | 558.00p | 41910 |
03/07/2020 | 530.00p | 530.00p | 509.00p | 520.00p | 17412 |
02/07/2020 | 510.00p | 533.00p | 507.10p | 520.00p | 11173 |
29/06/2020 | 530.00p | 540.00p | 514.50p | 526.00p | 5229 |
26/06/2020 | 530.00p | 540.00p | 520.00p | 540.00p | 13282 |
25/06/2020 | 530.00p | 539.50p | 510.00p | 525.00p | 8724 |
24/06/2020 | 530.00p | 550.70p | 530.75p | 545.00p | 3353 |
23/06/2020 | 530.00p | 552.00p | 529.50p | 545.00p | 4419 |
22/06/2020 | 530.00p | 555.00p | 539.60p | 545.00p | 4267 |
19/06/2020 | 530.00p | 563.00p | 530.00p | 545.00p | 5634 |
18/06/2020 | 546.00p | 563.00p | 542.80p | 550.00p | 2456 |
17/06/2020 | 546.00p | 566.40p | 540.00p | 550.00p | 10898 |
16/06/2020 | 550.00p | 569.00p | 550.00p | 565.00p | 7466 |
15/06/2020 | 550.00p | 569.00p | 550.00p | 565.00p | 148548 |
12/06/2020 | 550.00p | 580.00p | 550.00p | 565.00p | 2740 |
11/06/2020 | 576.00p | 585.10p | 550.65p | 565.00p | 14815 |
10/06/2020 | 590.00p | 580.00p | 555.00p | 568.00p | 2808 |
09/06/2020 | 590.00p | 582.10p | 550.94p | 568.00p | 3542 |
08/06/2020 | 590.00p | 610.00p | 560.65p | 573.00p | 20956 |
05/06/2020 | 570.00p | 588.30p | 564.40p | 573.00p | 7322 |
04/06/2020 | 576.00p | 567.20p | 549.28p | 556.00p | 2381 |
03/06/2020 | 576.00p | 568.00p | 548.19p | 561.00p | 2323 |
02/06/2020 | 576.00p | 564.99p | 547.80p | 557.00p | 2267 |
01/06/2020 | 576.00p | 577.00p | 543.15p | 555.00p | 11426 |
27/05/2020 | 520.00p | 540.00p | 510.00p | 522.00p | 16150 |
26/05/2020 | 540.00p | 556.10p | 519.95p | 535.00p | 16988 |
22/05/2020 | 520.00p | 539.50p | 510.75p | 530.00p | 22205 |
21/05/2020 | 560.00p | 560.00p | 520.00p | 530.00p | 35690 |
20/05/2020 | 550.00p | 574.00p | 530.00p | 545.00p | 19692 |
*Close Price adjusted for both dividends and splits