Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/03/2021 | 460.00p | 464.00p | 460.00p | 464.00p | 1752 |
25/03/2021 | 460.00p | 461.40p | 460.00p | 460.00p | 1140 |
24/03/2021 | 467.00p | 469.70p | 458.10p | 460.00p | 10922 |
23/03/2021 | 467.00p | 469.70p | 467.00p | 467.00p | 914 |
22/03/2021 | 467.00p | 472.00p | 464.00p | 467.00p | 3496 |
19/03/2021 | 461.00p | 471.00p | 457.00p | 467.00p | 14960 |
18/03/2021 | 465.00p | 468.00p | 456.80p | 461.00p | 7971 |
17/03/2021 | 466.00p | 480.00p | 462.50p | 465.00p | 43330 |
16/03/2021 | 505.00p | 510.00p | 463.36p | 466.00p | 120623 |
15/03/2021 | 502.00p | 505.20p | 498.75p | 502.00p | 2820 |
12/03/2021 | 502.00p | 506.00p | 498.50p | 502.00p | 9854 |
11/03/2021 | 502.00p | 507.40p | 497.75p | 502.00p | 17677 |
10/03/2021 | 503.00p | 508.60p | 497.25p | 503.00p | 2545 |
09/03/2021 | 502.00p | 509.00p | 496.00p | 503.00p | 18415 |
08/03/2021 | 495.00p | 505.00p | 492.00p | 505.00p | 30798 |
05/03/2021 | 493.00p | 496.00p | 490.00p | 492.00p | 11704 |
04/03/2021 | 480.00p | 494.00p | 480.00p | 493.00p | 31250 |
03/03/2021 | 477.00p | 486.00p | 470.00p | 470.00p | 7862 |
02/03/2021 | 476.00p | 482.00p | 475.00p | 477.00p | 6542 |
01/03/2021 | 472.00p | 480.00p | 470.00p | 476.00p | 4166 |
26/02/2021 | 473.00p | 480.00p | 470.00p | 470.00p | 35180 |
25/02/2021 | 480.00p | 481.44p | 468.33p | 473.00p | 14849 |
24/02/2021 | 456.00p | 482.00p | 456.00p | 480.00p | 24935 |
23/02/2021 | 456.00p | 457.00p | 452.31p | 456.00p | 3941 |
22/02/2021 | 456.00p | 460.00p | 452.00p | 456.00p | 22269 |
19/02/2021 | 454.00p | 460.00p | 450.00p | 452.00p | 6909 |
18/02/2021 | 454.00p | 457.75p | 448.40p | 454.00p | 65955 |
17/02/2021 | 454.00p | 456.00p | 451.63p | 454.00p | 1763 |
16/02/2021 | 447.00p | 458.00p | 447.00p | 454.00p | 9523 |
15/02/2021 | 447.00p | 454.00p | 442.60p | 447.00p | 3227 |
12/02/2021 | 436.00p | 452.00p | 436.00p | 447.00p | 8025 |
11/02/2021 | 435.00p | 440.00p | 435.00p | 436.00p | 7798 |
10/02/2021 | 424.00p | 435.58p | 424.00p | 433.00p | 40725 |
09/02/2021 | 424.00p | 425.00p | 424.00p | 424.00p | 91 |
08/02/2021 | 424.00p | 425.00p | 418.00p | 424.00p | 1786 |
05/02/2021 | 424.00p | 425.00p | 418.00p | 424.00p | 6713 |
04/02/2021 | 424.00p | 425.00p | 418.60p | 424.00p | 5233 |
03/02/2021 | 424.00p | 424.00p | 418.60p | 424.00p | 4117 |
02/02/2021 | 424.00p | 430.00p | 418.32p | 424.00p | 3874 |
01/02/2021 | 424.00p | 424.00p | 418.31p | 424.00p | 5680 |
29/01/2021 | 423.00p | 424.86p | 418.00p | 424.00p | 9245 |
28/01/2021 | 426.00p | 426.86p | 418.11p | 423.00p | 22084 |
27/01/2021 | 423.00p | 426.00p | 415.00p | 426.00p | 12165 |
26/01/2021 | 438.00p | 440.00p | 414.00p | 426.00p | 93049 |
25/01/2021 | 451.00p | 458.00p | 444.00p | 451.00p | 7832 |
22/01/2021 | 451.00p | 454.50p | 444.00p | 451.00p | 32901 |
21/01/2021 | 451.00p | 456.00p | 450.85p | 451.00p | 2478 |
20/01/2021 | 451.00p | 458.00p | 448.00p | 451.00p | 7831 |
19/01/2021 | 452.00p | 457.00p | 448.50p | 454.00p | 10668 |
18/01/2021 | 467.00p | 471.90p | 448.00p | 452.00p | 24459 |
15/01/2021 | 466.00p | 474.00p | 464.62p | 468.00p | 16243 |
14/01/2021 | 444.00p | 472.00p | 444.00p | 466.00p | 69758 |
13/01/2021 | 439.00p | 448.00p | 439.00p | 444.00p | 25233 |
12/01/2021 | 429.00p | 448.00p | 429.00p | 439.00p | 16798 |
11/01/2021 | 427.00p | 436.00p | 420.00p | 429.00p | 12543 |
08/01/2021 | 423.00p | 430.00p | 420.00p | 427.00p | 5930 |
07/01/2021 | 423.00p | 423.00p | 417.75p | 423.00p | 2340 |
06/01/2021 | 423.00p | 423.00p | 416.80p | 423.00p | 248 |
05/01/2021 | 427.00p | 427.00p | 416.00p | 423.00p | 29572 |
04/01/2021 | 427.00p | 432.00p | 420.00p | 420.00p | 6595 |
01/01/2021 | 427.00p | 430.00p | 420.00p | 427.00p | 3000 |
31/12/2020 | 427.00p | 430.00p | 420.00p | 427.00p | 3000 |
30/12/2020 | 427.00p | 432.00p | 425.00p | 427.00p | 4455 |
29/12/2020 | 425.00p | 434.00p | 420.00p | 427.00p | 13294 |
28/12/2020 | 425.00p | 428.13p | 421.75p | 425.00p | 2439 |
25/12/2020 | 425.00p | 428.13p | 421.75p | 425.00p | 2439 |
24/12/2020 | 425.00p | 428.13p | 421.75p | 425.00p | 2439 |
23/12/2020 | 422.00p | 440.00p | 420.00p | 425.00p | 9532 |
22/12/2020 | 422.00p | 429.00p | 414.00p | 422.00p | 6376 |
21/12/2020 | 424.00p | 430.00p | 418.55p | 424.00p | 3736 |
18/12/2020 | 424.00p | 430.00p | 418.31p | 424.00p | 1554 |
17/12/2020 | 423.00p | 430.00p | 418.00p | 424.00p | 32338 |
16/12/2020 | 423.00p | 426.00p | 420.75p | 423.00p | 11558 |
15/12/2020 | 420.00p | 426.00p | 420.00p | 423.00p | 54743 |
14/12/2020 | 409.00p | 422.00p | 407.50p | 420.00p | 32417 |
11/12/2020 | 393.00p | 420.00p | 393.00p | 409.00p | 42965 |
10/12/2020 | 382.00p | 390.00p | 377.00p | 386.00p | 6664 |
09/12/2020 | 382.00p | 390.00p | 374.00p | 382.00p | 3814 |
08/12/2020 | 382.00p | 390.00p | 382.00p | 382.00p | 2051 |
07/12/2020 | 375.00p | 390.00p | 375.00p | 382.00p | 17183 |
04/12/2020 | 365.00p | 380.00p | 357.29p | 375.00p | 24898 |
03/12/2020 | 365.00p | 372.00p | 357.29p | 365.00p | 1811 |
02/12/2020 | 365.00p | 369.15p | 357.50p | 365.00p | 7093 |
01/12/2020 | 363.00p | 370.00p | 356.00p | 365.00p | 8607 |
30/11/2020 | 375.00p | 380.00p | 358.00p | 363.00p | 21145 |
27/11/2020 | 375.00p | 375.48p | 370.30p | 375.00p | 11036 |
26/11/2020 | 374.00p | 375.62p | 370.00p | 375.00p | 5530 |
25/11/2020 | 387.00p | 387.00p | 370.00p | 374.00p | 4405 |
24/11/2020 | 387.00p | 390.00p | 378.00p | 380.00p | 12970 |
23/11/2020 | 387.00p | 396.00p | 380.00p | 387.00p | 7272 |
20/11/2020 | 391.00p | 392.00p | 382.00p | 387.00p | 37003 |
19/11/2020 | 391.00p | 394.00p | 382.00p | 391.00p | 10327 |
18/11/2020 | 402.00p | 407.00p | 391.00p | 391.00p | 7134 |
17/11/2020 | 402.00p | 410.00p | 396.31p | 402.00p | 12322 |
16/11/2020 | 393.00p | 404.00p | 393.00p | 404.00p | 11883 |
13/11/2020 | 384.00p | 394.00p | 383.00p | 393.00p | 68697 |
12/11/2020 | 398.00p | 402.00p | 376.00p | 385.00p | 61302 |
10/11/2020 | 323.00p | 346.00p | 323.00p | 346.00p | 29059 |
09/11/2020 | 323.00p | 326.00p | 320.00p | 323.00p | 4172 |
06/11/2020 | 326.00p | 326.00p | 320.00p | 323.00p | 7050 |
05/11/2020 | 325.00p | 330.00p | 320.75p | 326.00p | 4256 |
04/11/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
03/11/2020 | 302.00p | 329.75p | 301.00p | 326.00p | 27166 |
02/11/2020 | 304.00p | 308.00p | 298.00p | 302.00p | 15343 |
30/10/2020 | 315.00p | 315.00p | 300.00p | 304.00p | 14488 |
29/10/2020 | 315.00p | 317.35p | 310.00p | 315.00p | 2156 |
28/10/2020 | 321.00p | 321.00p | 310.00p | 315.00p | 5053 |
27/10/2020 | 323.00p | 323.00p | 318.75p | 321.00p | 10848 |
26/10/2020 | 324.00p | 330.00p | 320.00p | 323.00p | 84560 |
23/10/2020 | 315.00p | 330.00p | 315.00p | 324.00p | 24312 |
22/10/2020 | 323.00p | 323.00p | 310.00p | 315.00p | 14575 |
21/10/2020 | 323.00p | 324.50p | 318.31p | 323.00p | 2516 |
20/10/2020 | 323.00p | 325.00p | 318.50p | 323.00p | 4650 |
19/10/2020 | 331.00p | 331.00p | 320.00p | 323.00p | 23690 |
16/10/2020 | 334.00p | 338.54p | 328.00p | 331.00p | 5254 |
15/10/2020 | 339.00p | 340.50p | 330.00p | 334.00p | 55888 |
14/10/2020 | 340.00p | 344.00p | 335.00p | 339.00p | 50499 |
13/10/2020 | 342.00p | 344.00p | 340.31p | 341.00p | 4679 |
12/10/2020 | 335.00p | 347.25p | 335.00p | 342.00p | 35016 |
09/10/2020 | 337.00p | 340.00p | 334.31p | 335.00p | 14878 |
08/10/2020 | 325.00p | 340.00p | 325.00p | 340.00p | 26806 |
07/10/2020 | 333.00p | 333.00p | 322.50p | 325.00p | 14581 |
06/10/2020 | 324.00p | 336.00p | 322.10p | 333.00p | 13868 |
05/10/2020 | 304.00p | 328.00p | 304.00p | 324.00p | 33901 |
02/10/2020 | 303.00p | 306.00p | 300.00p | 303.00p | 27511 |
01/10/2020 | 303.00p | 308.00p | 300.10p | 303.00p | 4039 |
30/09/2020 | 303.00p | 303.00p | 300.10p | 303.00p | 656 |
29/09/2020 | 303.00p | 308.00p | 303.00p | 303.00p | 3628 |
28/09/2020 | 301.00p | 305.90p | 297.20p | 303.00p | 6284 |
25/09/2020 | 306.00p | 306.00p | 296.75p | 301.00p | 34020 |
24/09/2020 | 306.00p | 310.00p | 302.80p | 306.00p | 4870 |
23/09/2020 | 305.00p | 308.00p | 305.00p | 306.00p | 5855 |
22/09/2020 | 305.00p | 308.00p | 302.00p | 305.00p | 22777 |
21/09/2020 | 288.00p | 314.00p | 284.80p | 312.00p | 77754 |
18/09/2020 | 274.00p | 291.25p | 271.50p | 288.00p | 130139 |
17/09/2020 | 259.00p | 278.80p | 259.00p | 272.00p | 30861 |
16/09/2020 | 246.00p | 264.00p | 246.00p | 259.00p | 42799 |
15/09/2020 | 246.00p | 252.00p | 243.00p | 246.00p | 4656 |
14/09/2020 | 246.00p | 250.00p | 246.00p | 246.00p | 1187 |
11/09/2020 | 246.00p | 252.00p | 241.25p | 246.00p | 2761 |
10/09/2020 | 242.00p | 247.00p | 242.00p | 246.00p | 8057 |
09/09/2020 | 249.00p | 252.00p | 235.00p | 242.00p | 20289 |
08/09/2020 | 255.00p | 260.00p | 246.00p | 249.00p | 24283 |
07/09/2020 | 255.00p | 258.00p | 253.10p | 255.00p | 2358 |
04/09/2020 | 270.00p | 278.00p | 253.00p | 255.00p | 24337 |
03/09/2020 | 271.00p | 278.00p | 265.10p | 270.00p | 5576 |
02/09/2020 | 266.00p | 274.00p | 265.00p | 271.00p | 10276 |
01/09/2020 | 249.00p | 270.00p | 249.00p | 266.00p | 31489 |
31/08/2020 | 249.00p | 249.00p | 247.10p | 249.00p | 2112 |
28/08/2020 | 249.00p | 249.00p | 247.10p | 249.00p | 2112 |
27/08/2020 | 247.00p | 254.00p | 247.00p | 249.00p | 3150 |
26/08/2020 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
25/08/2020 | 247.00p | 254.00p | 244.62p | 247.00p | 9263 |
24/08/2020 | 247.00p | 253.00p | 244.62p | 247.00p | 3731 |
21/08/2020 | 245.00p | 254.00p | 240.51p | 247.00p | 10747 |
20/08/2020 | 235.00p | 250.00p | 235.00p | 245.00p | 11477 |
19/08/2020 | 228.00p | 240.00p | 226.51p | 234.00p | 13310 |
18/08/2020 | 224.00p | 230.00p | 222.00p | 228.00p | 213406 |
17/08/2020 | 223.00p | 226.00p | 221.25p | 224.00p | 10315 |
14/08/2020 | 221.00p | 226.00p | 221.00p | 223.00p | 23700 |
13/08/2020 | 222.00p | 224.00p | 220.00p | 221.00p | 5736 |
12/08/2020 | 223.00p | 226.00p | 220.00p | 222.00p | 4740 |
11/08/2020 | 219.00p | 228.00p | 216.50p | 223.00p | 15342 |
10/08/2020 | 213.00p | 224.00p | 213.00p | 224.00p | 7932 |
07/08/2020 | 214.00p | 216.00p | 211.00p | 216.00p | 4850 |
06/08/2020 | 221.00p | 221.00p | 214.00p | 214.00p | 7938 |
05/08/2020 | 221.00p | 221.00p | 216.00p | 221.00p | 1000 |
04/08/2020 | 222.00p | 222.00p | 218.00p | 221.00p | 606 |
03/08/2020 | 222.00p | 222.00p | 218.00p | 222.00p | 3657 |
31/07/2020 | 228.00p | 228.00p | 218.00p | 222.00p | 12322 |
30/07/2020 | 226.00p | 230.00p | 222.75p | 228.00p | 794 |
29/07/2020 | 228.00p | 230.00p | 226.75p | 228.00p | 1391 |
28/07/2020 | 228.00p | 228.00p | 227.25p | 228.00p | 3604 |
27/07/2020 | 228.00p | 230.00p | 226.00p | 228.00p | 10124 |
24/07/2020 | 228.00p | 228.85p | 226.00p | 228.00p | 7765 |
23/07/2020 | 228.00p | 229.50p | 226.00p | 228.00p | 10203 |
22/07/2020 | 228.00p | 229.50p | 226.00p | 228.00p | 16243 |
21/07/2020 | 228.00p | 229.50p | 227.00p | 228.00p | 11459 |
20/07/2020 | 209.00p | 235.00p | 209.00p | 228.00p | 39616 |
17/07/2020 | 191.50p | 210.00p | 190.00p | 209.00p | 70331 |
16/07/2020 | 175.50p | 192.00p | 175.31p | 189.50p | 91908 |
15/07/2020 | 169.50p | 169.50p | 167.00p | 169.50p | 13000 |
14/07/2020 | 170.50p | 171.00p | 167.00p | 169.50p | 35241 |
13/07/2020 | 170.00p | 171.60p | 170.00p | 170.50p | 2913 |
10/07/2020 | 170.50p | 170.50p | 168.25p | 170.00p | 2000 |
09/07/2020 | 170.50p | 172.00p | 169.55p | 170.50p | 13982 |
08/07/2020 | 170.50p | 171.90p | 170.50p | 170.50p | 429 |
07/07/2020 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
06/07/2020 | 174.50p | 174.50p | 167.00p | 170.50p | 12431 |
03/07/2020 | 174.50p | 175.00p | 173.31p | 174.50p | 7633 |
02/07/2020 | 169.00p | 176.00p | 169.00p | 174.50p | 18869 |
01/07/2020 | 168.00p | 170.00p | 166.00p | 169.00p | 5609 |
30/06/2020 | 168.00p | 168.00p | 167.00p | 168.00p | 3500 |
29/06/2020 | 170.00p | 170.00p | 166.00p | 169.00p | 8327 |
26/06/2020 | 170.00p | 170.00p | 168.00p | 170.00p | 1560 |
25/06/2020 | 171.50p | 171.50p | 168.00p | 170.00p | 6838 |
24/06/2020 | 174.50p | 174.50p | 170.00p | 171.50p | 2105 |
23/06/2020 | 178.00p | 179.00p | 171.00p | 174.50p | 12425 |
22/06/2020 | 178.00p | 179.00p | 178.00p | 178.00p | 272 |
19/06/2020 | 179.50p | 179.50p | 175.00p | 178.00p | 13000 |
*Close Price adjusted for both dividends and splits