Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 745.00p | 745.00p | 705.51p | 745.00p | 330 |
11/03/2021 | 745.00p | 789.00p | 745.00p | 745.00p | 292 |
10/03/2021 | 745.00p | 789.00p | 745.00p | 745.00p | 23 |
09/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
08/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
05/03/2021 | 715.00p | 745.00p | 705.51p | 745.00p | 1055 |
04/03/2021 | 715.00p | 727.49p | 715.00p | 715.00p | 523 |
03/03/2021 | 740.00p | 740.00p | 715.00p | 715.00p | 650 |
02/03/2021 | 775.00p | 775.00p | 738.00p | 740.00p | 350 |
01/03/2021 | 800.00p | 800.00p | 775.00p | 775.00p | 400 |
26/02/2021 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
25/02/2021 | 800.00p | 835.00p | 761.00p | 800.00p | 552 |
24/02/2021 | 825.00p | 840.00p | 800.00p | 800.00p | 603 |
23/02/2021 | 850.00p | 890.00p | 810.00p | 825.00p | 350 |
22/02/2021 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
19/02/2021 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
18/02/2021 | 825.00p | 900.00p | 805.51p | 850.00p | 2196 |
17/02/2021 | 800.00p | 830.00p | 800.00p | 825.00p | 360 |
16/02/2021 | 800.00p | 840.00p | 750.00p | 800.00p | 647 |
15/02/2021 | 850.00p | 874.00p | 752.00p | 800.00p | 1825 |
12/02/2021 | 875.00p | 875.00p | 850.00p | 850.00p | 401 |
11/02/2021 | 875.00p | 895.00p | 850.00p | 875.00p | 250 |
10/02/2021 | 810.00p | 875.00p | 810.00p | 875.00p | 100 |
09/02/2021 | 750.00p | 810.00p | 750.00p | 810.00p | 250 |
08/02/2021 | 740.00p | 750.00p | 740.00p | 750.00p | 0 |
05/02/2021 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
04/02/2021 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
03/02/2021 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
02/02/2021 | 750.00p | 750.00p | 700.00p | 740.00p | 750 |
01/02/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 1000 |
29/01/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
28/01/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
27/01/2021 | 750.00p | 750.00p | 720.00p | 750.00p | 600 |
26/01/2021 | 745.00p | 800.00p | 745.00p | 750.00p | 956 |
25/01/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
22/01/2021 | 745.00p | 790.00p | 745.00p | 745.00p | 354 |
21/01/2021 | 745.00p | 750.00p | 745.00p | 745.00p | 0 |
20/01/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
19/01/2021 | 727.50p | 760.00p | 727.50p | 750.00p | 393 |
18/01/2021 | 727.50p | 727.50p | 713.75p | 727.50p | 750 |
15/01/2021 | 635.00p | 755.00p | 635.00p | 727.50p | 900 |
14/01/2021 | 620.00p | 635.00p | 620.00p | 635.00p | 0 |
13/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
12/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
11/01/2021 | 620.00p | 620.00p | 570.00p | 620.00p | 200 |
08/01/2021 | 620.00p | 620.00p | 596.55p | 620.00p | 31 |
07/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
06/01/2021 | 620.00p | 620.00p | 596.55p | 620.00p | 300 |
05/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
04/01/2021 | 635.00p | 635.00p | 595.00p | 620.00p | 963 |
01/01/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
31/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
30/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
29/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
28/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
25/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
24/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
23/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
22/12/2020 | 635.00p | 635.00p | 626.00p | 635.00p | 135 |
21/12/2020 | 635.00p | 635.00p | 626.00p | 635.00p | 202 |
18/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
17/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
16/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
15/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
14/12/2020 | 635.00p | 635.00p | 621.00p | 635.00p | 31 |
11/12/2020 | 635.00p | 670.00p | 621.00p | 635.00p | 831 |
10/12/2020 | 610.00p | 635.00p | 610.00p | 635.00p | 0 |
09/12/2020 | 600.00p | 650.00p | 600.00p | 610.00p | 1083 |
08/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
07/12/2020 | 600.00p | 640.00p | 600.00p | 600.00p | 156 |
04/12/2020 | 600.00p | 650.00p | 600.00p | 600.00p | 190 |
03/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
02/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
01/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
30/11/2020 | 600.00p | 640.00p | 600.00p | 600.00p | 311 |
27/11/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
26/11/2020 | 567.50p | 620.00p | 567.50p | 600.00p | 2500 |
25/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
24/11/2020 | 567.50p | 590.00p | 567.50p | 567.50p | 957 |
23/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
20/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
19/11/2020 | 567.50p | 595.00p | 567.50p | 567.50p | 380 |
18/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
17/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
16/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
13/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
12/11/2020 | 600.00p | 600.00p | 567.50p | 567.50p | 2751 |
10/11/2020 | 567.50p | 585.00p | 567.50p | 585.00p | 3175 |
09/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
06/11/2020 | 542.50p | 567.50p | 542.50p | 567.50p | 120 |
05/11/2020 | 590.00p | 590.00p | 542.50p | 542.50p | 0 |
04/11/2020 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
03/11/2020 | 595.00p | 595.00p | 590.00p | 590.00p | 1145 |
02/11/2020 | 577.50p | 595.00p | 577.50p | 595.00p | 0 |
30/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
29/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
28/10/2020 | 577.50p | 577.50p | 535.51p | 577.50p | 201 |
27/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
26/10/2020 | 577.50p | 577.50p | 535.00p | 577.50p | 100 |
23/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
22/10/2020 | 577.50p | 580.00p | 535.00p | 577.50p | 608 |
21/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
20/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
19/10/2020 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
16/10/2020 | 580.00p | 580.00p | 540.00p | 580.00p | 24 |
15/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
14/10/2020 | 580.00p | 584.00p | 580.00p | 580.00p | 25 |
13/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
12/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
09/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
08/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
07/10/2020 | 580.00p | 580.00p | 544.00p | 580.00p | 225 |
06/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
05/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
02/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
01/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
30/09/2020 | 580.00p | 580.00p | 545.00p | 580.00p | 201 |
29/09/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
28/09/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
25/09/2020 | 580.00p | 580.00p | 540.00p | 580.00p | 296 |
24/09/2020 | 585.00p | 585.00p | 540.00p | 580.00p | 700 |
23/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
22/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
21/09/2020 | 585.00p | 585.00p | 540.00p | 585.00p | 661 |
18/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
17/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
16/09/2020 | 585.00p | 585.00p | 544.50p | 585.00p | 1347 |
15/09/2020 | 585.00p | 590.00p | 544.72p | 585.00p | 1768 |
14/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
11/09/2020 | 585.00p | 600.00p | 540.00p | 585.00p | 552 |
10/09/2020 | 585.00p | 600.00p | 585.00p | 585.00p | 500 |
09/09/2020 | 585.00p | 600.00p | 585.00p | 585.00p | 500 |
08/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
07/09/2020 | 595.00p | 595.00p | 560.00p | 585.00p | 556 |
04/09/2020 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
03/09/2020 | 620.00p | 620.00p | 581.50p | 595.00p | 1500 |
02/09/2020 | 620.00p | 620.00p | 613.55p | 620.00p | 2 |
01/09/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
31/08/2020 | 620.00p | 638.00p | 620.00p | 620.00p | 322 |
28/08/2020 | 620.00p | 638.00p | 620.00p | 620.00p | 322 |
27/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
26/08/2020 | 620.00p | 638.00p | 600.00p | 620.00p | 656 |
25/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
24/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
21/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
20/08/2020 | 620.00p | 620.00p | 600.00p | 620.00p | 500 |
19/08/2020 | 620.00p | 640.00p | 620.00p | 620.00p | 31 |
18/08/2020 | 600.00p | 640.00p | 600.00p | 620.00p | 663 |
17/08/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
14/08/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
13/08/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
12/08/2020 | 600.00p | 632.00p | 580.00p | 600.00p | 1510 |
11/08/2020 | 570.00p | 630.00p | 570.00p | 600.00p | 3350 |
10/08/2020 | 570.00p | 600.00p | 540.00p | 570.00p | 1400 |
07/08/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
06/08/2020 | 575.00p | 575.00p | 550.00p | 570.00p | 2300 |
05/08/2020 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
04/08/2020 | 550.00p | 575.00p | 550.00p | 575.00p | 1000 |
03/08/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
31/07/2020 | 585.00p | 585.00p | 544.00p | 550.00p | 2720 |
30/07/2020 | 585.00p | 614.00p | 585.00p | 585.00p | 1000 |
29/07/2020 | 585.00p | 585.00p | 567.50p | 585.00p | 1000 |
28/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
27/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 1000 |
24/07/2020 | 585.00p | 585.50p | 585.00p | 585.00p | 1007 |
23/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
22/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
21/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
20/07/2020 | 570.00p | 585.00p | 570.00p | 585.00p | 400 |
17/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
16/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
15/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
14/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
13/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
10/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
09/07/2020 | 565.00p | 610.00p | 565.00p | 570.00p | 135 |
08/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
07/07/2020 | 585.00p | 620.00p | 570.00p | 570.00p | 1362 |
06/07/2020 | 515.00p | 585.00p | 510.00p | 585.00p | 6300 |
03/07/2020 | 515.00p | 515.00p | 510.00p | 515.00p | 500 |
02/07/2020 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
01/07/2020 | 515.00p | 515.00p | 500.00p | 515.00p | 98 |
30/06/2020 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
29/06/2020 | 515.00p | 515.00p | 500.00p | 515.00p | 1800 |
26/06/2020 | 525.00p | 525.00p | 471.25p | 515.00p | 700 |
25/06/2020 | 545.00p | 545.00p | 510.00p | 525.00p | 1000 |
24/06/2020 | 515.00p | 545.00p | 500.00p | 545.00p | 1191 |
23/06/2020 | 565.00p | 574.00p | 515.00p | 515.00p | 3198 |
22/06/2020 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
19/06/2020 | 575.00p | 575.00p | 529.83p | 565.00p | 1521 |
18/06/2020 | 575.00p | 580.00p | 575.00p | 575.00p | 1000 |
17/06/2020 | 580.00p | 580.00p | 575.00p | 575.00p | 1500 |
16/06/2020 | 580.00p | 590.00p | 580.00p | 580.00p | 300 |
15/06/2020 | 602.50p | 602.50p | 580.00p | 580.00p | 0 |
12/06/2020 | 607.50p | 607.50p | 570.00p | 602.50p | 550 |
11/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
10/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
09/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
08/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
05/06/2020 | 607.50p | 615.00p | 607.50p | 607.50p | 1000 |
*Close Price adjusted for both dividends and splits