Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 540.80p | 578.00p | 530.22p | 533.80p | 2288028 |
18/03/2021 | 580.00p | 631.52p | 549.71p | 564.20p | 1188923 |
17/03/2021 | 599.00p | 603.27p | 574.85p | 597.00p | 831538 |
16/03/2021 | 620.00p | 620.00p | 589.20p | 601.20p | 1211781 |
15/03/2021 | 632.00p | 644.80p | 603.20p | 612.20p | 612394 |
12/03/2021 | 618.60p | 632.60p | 603.00p | 623.00p | 979655 |
11/03/2021 | 622.00p | 637.80p | 612.80p | 618.60p | 493323 |
10/03/2021 | 640.40p | 658.42p | 612.00p | 624.40p | 771681 |
09/03/2021 | 650.00p | 668.00p | 627.40p | 647.20p | 862223 |
08/03/2021 | 630.00p | 670.00p | 626.40p | 642.00p | 1061200 |
05/03/2021 | 608.00p | 652.40p | 600.20p | 613.60p | 1614977 |
04/03/2021 | 568.40p | 608.80p | 552.72p | 599.40p | 1102615 |
03/03/2021 | 555.00p | 577.20p | 546.40p | 568.40p | 491538 |
02/03/2021 | 572.00p | 579.40p | 553.40p | 560.20p | 658548 |
01/03/2021 | 572.00p | 609.60p | 566.20p | 580.00p | 817122 |
26/02/2021 | 560.00p | 598.80p | 539.00p | 570.20p | 1187979 |
25/02/2021 | 530.00p | 597.00p | 530.00p | 570.80p | 1872808 |
24/02/2021 | 486.00p | 525.86p | 480.00p | 521.20p | 802814 |
23/02/2021 | 481.80p | 508.60p | 476.40p | 482.60p | 1079073 |
22/02/2021 | 454.00p | 484.00p | 446.60p | 481.80p | 646641 |
19/02/2021 | 460.00p | 466.00p | 444.00p | 454.00p | 328620 |
18/02/2021 | 470.40p | 489.20p | 462.00p | 467.00p | 814157 |
17/02/2021 | 461.80p | 480.80p | 455.92p | 470.00p | 582276 |
16/02/2021 | 452.40p | 474.00p | 441.80p | 465.20p | 815555 |
15/02/2021 | 420.00p | 455.80p | 413.80p | 450.40p | 1087477 |
12/02/2021 | 403.60p | 417.20p | 390.00p | 410.00p | 286567 |
11/02/2021 | 422.80p | 425.00p | 395.00p | 413.20p | 213296 |
10/02/2021 | 417.00p | 426.00p | 403.20p | 420.00p | 289492 |
09/02/2021 | 410.00p | 428.40p | 404.20p | 414.60p | 341042 |
08/02/2021 | 419.00p | 422.00p | 405.20p | 413.00p | 263574 |
05/02/2021 | 413.60p | 415.20p | 399.70p | 407.40p | 235843 |
04/02/2021 | 402.00p | 412.80p | 394.00p | 408.20p | 381582 |
03/02/2021 | 405.80p | 414.40p | 392.80p | 401.40p | 243081 |
02/02/2021 | 391.50p | 415.36p | 390.10p | 404.40p | 443053 |
01/02/2021 | 400.00p | 400.00p | 382.20p | 394.00p | 401739 |
29/01/2021 | 380.00p | 390.00p | 366.60p | 382.00p | 512121 |
28/01/2021 | 370.00p | 376.20p | 335.00p | 374.60p | 568888 |
27/01/2021 | 368.50p | 377.80p | 346.00p | 365.10p | 545058 |
26/01/2021 | 388.00p | 392.30p | 365.52p | 370.70p | 429741 |
25/01/2021 | 383.40p | 391.40p | 365.74p | 379.70p | 742536 |
22/01/2021 | 396.00p | 400.60p | 382.20p | 387.30p | 579708 |
21/01/2021 | 420.00p | 421.20p | 396.66p | 400.20p | 407067 |
20/01/2021 | 430.00p | 430.00p | 402.00p | 415.00p | 509303 |
19/01/2021 | 430.00p | 430.00p | 412.20p | 417.20p | 224171 |
18/01/2021 | 426.00p | 439.80p | 410.00p | 422.40p | 231913 |
15/01/2021 | 458.00p | 458.80p | 422.20p | 426.40p | 369853 |
14/01/2021 | 456.00p | 459.20p | 435.84p | 450.20p | 420956 |
13/01/2021 | 441.00p | 464.00p | 440.95p | 447.80p | 742588 |
12/01/2021 | 426.40p | 442.20p | 398.10p | 442.20p | 597460 |
11/01/2021 | 420.00p | 429.40p | 400.84p | 409.00p | 425546 |
08/01/2021 | 413.80p | 434.00p | 413.68p | 427.80p | 591778 |
07/01/2021 | 412.20p | 419.40p | 406.12p | 413.40p | 443966 |
06/01/2021 | 402.60p | 418.17p | 400.00p | 410.00p | 850186 |
05/01/2021 | 389.90p | 398.90p | 362.57p | 398.80p | 498178 |
04/01/2021 | 397.00p | 412.00p | 376.28p | 382.50p | 557813 |
31/12/2020 | 400.00p | 404.90p | 391.82p | 392.70p | 193592 |
30/12/2020 | 408.00p | 413.40p | 392.70p | 398.20p | 375868 |
29/12/2020 | 418.60p | 433.13p | 400.40p | 400.40p | 435451 |
24/12/2020 | 405.80p | 418.00p | 401.00p | 408.00p | 311505 |
23/12/2020 | 404.40p | 417.20p | 392.00p | 399.70p | 637670 |
22/12/2020 | 400.00p | 410.00p | 394.30p | 402.20p | 374711 |
21/12/2020 | 420.00p | 426.00p | 377.40p | 396.60p | 1426790 |
18/12/2020 | 439.00p | 447.40p | 430.80p | 447.40p | 434296 |
17/12/2020 | 447.60p | 458.00p | 438.16p | 440.00p | 454212 |
16/12/2020 | 438.00p | 455.60p | 433.80p | 455.60p | 514933 |
15/12/2020 | 438.00p | 441.80p | 423.98p | 438.00p | 364336 |
14/12/2020 | 448.20p | 454.80p | 420.00p | 432.00p | 535612 |
11/12/2020 | 457.00p | 459.80p | 431.14p | 440.00p | 629820 |
10/12/2020 | 441.40p | 461.40p | 422.72p | 451.80p | 609296 |
09/12/2020 | 446.00p | 450.74p | 433.20p | 437.20p | 496861 |
08/12/2020 | 450.00p | 450.00p | 434.91p | 442.40p | 359233 |
07/12/2020 | 450.00p | 454.80p | 428.30p | 451.60p | 583118 |
04/12/2020 | 425.00p | 454.80p | 425.00p | 446.20p | 1063391 |
03/12/2020 | 428.00p | 434.80p | 406.60p | 418.00p | 718469 |
02/12/2020 | 420.00p | 426.80p | 405.00p | 418.20p | 676953 |
01/12/2020 | 395.00p | 428.00p | 394.00p | 406.60p | 843267 |
30/11/2020 | 430.00p | 438.80p | 402.80p | 406.20p | 855975 |
27/11/2020 | 441.40p | 459.18p | 420.00p | 434.00p | 1140721 |
26/11/2020 | 460.20p | 485.02p | 416.10p | 440.00p | 951440 |
25/11/2020 | 484.00p | 530.00p | 430.00p | 472.20p | 2528012 |
24/11/2020 | 427.00p | 478.00p | 426.00p | 478.00p | 2309501 |
23/11/2020 | 406.00p | 423.20p | 402.60p | 422.00p | 969205 |
20/11/2020 | 396.00p | 396.00p | 377.09p | 387.00p | 758230 |
19/11/2020 | 416.00p | 425.00p | 366.10p | 377.60p | 1841890 |
18/11/2020 | 382.00p | 419.22p | 381.80p | 419.20p | 1359984 |
17/11/2020 | 370.00p | 397.10p | 360.20p | 383.50p | 1439311 |
16/11/2020 | 336.00p | 364.70p | 335.49p | 355.40p | 1526298 |
13/11/2020 | 341.10p | 354.20p | 325.60p | 330.00p | 1054681 |
12/11/2020 | 330.30p | 414.00p | 300.00p | 354.00p | 3302328 |
11/11/2020 | 264.00p | 355.50p | 260.10p | 336.40p | 5147396 |
10/11/2020 | 275.90p | 275.90p | 250.00p | 256.10p | 1626379 |
09/11/2020 | 239.40p | 277.01p | 237.80p | 257.40p | 1291076 |
06/11/2020 | 240.00p | 242.00p | 231.20p | 236.00p | 198045 |
05/11/2020 | 240.00p | 245.00p | 231.70p | 242.30p | 226928 |
04/11/2020 | 252.30p | 252.30p | 233.80p | 239.80p | 319830 |
03/11/2020 | 250.00p | 260.00p | 236.59p | 238.80p | 614730 |
02/11/2020 | 221.00p | 237.90p | 220.00p | 228.20p | 353522 |
30/10/2020 | 224.50p | 232.90p | 215.40p | 225.20p | 522784 |
29/10/2020 | 228.60p | 236.40p | 216.00p | 230.00p | 400065 |
28/10/2020 | 235.00p | 244.90p | 224.00p | 227.00p | 523197 |
27/10/2020 | 262.00p | 262.00p | 235.00p | 244.20p | 524244 |
26/10/2020 | 268.00p | 268.00p | 251.10p | 255.00p | 224171 |
23/10/2020 | 275.00p | 275.00p | 258.90p | 260.60p | 405691 |
22/10/2020 | 264.00p | 277.00p | 246.99p | 267.60p | 542958 |
21/10/2020 | 273.30p | 279.90p | 263.50p | 267.10p | 314308 |
20/10/2020 | 290.00p | 290.00p | 272.00p | 272.90p | 361218 |
19/10/2020 | 290.20p | 294.90p | 274.00p | 282.10p | 315750 |
16/10/2020 | 290.20p | 290.20p | 282.00p | 286.10p | 223643 |
15/10/2020 | 292.00p | 295.00p | 274.33p | 282.70p | 271704 |
14/10/2020 | 294.00p | 294.00p | 277.50p | 292.90p | 383394 |
13/10/2020 | 279.00p | 295.50p | 272.00p | 284.20p | 420825 |
12/10/2020 | 296.90p | 296.90p | 270.70p | 277.40p | 485262 |
09/10/2020 | 293.00p | 293.00p | 279.62p | 287.20p | 473967 |
08/10/2020 | 300.80p | 301.30p | 277.47p | 288.00p | 895273 |
07/10/2020 | 306.00p | 315.00p | 288.20p | 295.80p | 785335 |
06/10/2020 | 378.00p | 378.00p | 301.04p | 309.40p | 2255025 |
05/10/2020 | 312.00p | 319.28p | 300.00p | 303.80p | 354783 |
02/10/2020 | 313.40p | 315.60p | 280.00p | 301.40p | 629170 |
01/10/2020 | 334.00p | 334.00p | 310.00p | 313.90p | 445041 |
30/09/2020 | 340.00p | 340.00p | 321.20p | 332.10p | 221615 |
29/09/2020 | 330.00p | 339.66p | 318.40p | 321.10p | 346965 |
28/09/2020 | 340.00p | 348.00p | 323.30p | 338.80p | 384808 |
25/09/2020 | 320.50p | 333.45p | 317.20p | 321.00p | 348076 |
24/09/2020 | 340.00p | 340.00p | 314.00p | 315.80p | 590194 |
23/09/2020 | 330.00p | 352.00p | 330.00p | 339.00p | 307852 |
22/09/2020 | 336.00p | 354.90p | 328.70p | 328.70p | 539622 |
21/09/2020 | 360.00p | 372.40p | 324.40p | 333.20p | 755436 |
18/09/2020 | 378.00p | 393.90p | 362.68p | 367.70p | 450703 |
17/09/2020 | 394.00p | 394.00p | 370.10p | 389.30p | 258931 |
16/09/2020 | 387.50p | 398.20p | 355.00p | 394.50p | 548809 |
15/09/2020 | 351.10p | 426.00p | 341.45p | 379.70p | 925490 |
14/09/2020 | 370.00p | 380.10p | 348.10p | 352.00p | 496266 |
11/09/2020 | 371.40p | 377.20p | 366.00p | 370.00p | 341340 |
10/09/2020 | 396.10p | 402.00p | 376.00p | 377.70p | 410367 |
09/09/2020 | 416.00p | 416.00p | 384.00p | 391.20p | 329914 |
08/09/2020 | 401.60p | 420.00p | 396.10p | 404.00p | 545232 |
07/09/2020 | 374.20p | 400.00p | 370.10p | 396.00p | 559879 |
04/09/2020 | 377.80p | 400.00p | 372.10p | 381.40p | 730266 |
03/09/2020 | 400.00p | 406.40p | 376.40p | 384.60p | 836516 |
02/09/2020 | 415.40p | 440.00p | 396.00p | 396.00p | 478560 |
01/09/2020 | 457.80p | 457.80p | 410.20p | 417.40p | 476749 |
28/08/2020 | 440.00p | 453.60p | 425.20p | 436.80p | 454067 |
27/08/2020 | 457.00p | 457.00p | 430.60p | 437.20p | 415668 |
26/08/2020 | 470.00p | 470.00p | 436.20p | 438.20p | 545710 |
25/08/2020 | 462.40p | 490.00p | 451.40p | 459.60p | 606792 |
24/08/2020 | 470.00p | 518.34p | 435.73p | 462.60p | 1413130 |
21/08/2020 | 518.00p | 525.40p | 422.00p | 449.80p | 2752486 |
20/08/2020 | 628.00p | 642.20p | 497.60p | 514.80p | 3891660 |
19/08/2020 | 663.60p | 692.00p | 661.80p | 679.80p | 310197 |
18/08/2020 | 708.00p | 708.00p | 665.80p | 677.00p | 341936 |
17/08/2020 | 720.00p | 720.00p | 687.60p | 696.20p | 168498 |
14/08/2020 | 710.00p | 718.20p | 674.80p | 712.60p | 259456 |
13/08/2020 | 732.00p | 738.60p | 713.60p | 716.80p | 216938 |
12/08/2020 | 720.00p | 751.20p | 718.20p | 733.00p | 370863 |
11/08/2020 | 720.00p | 751.45p | 718.40p | 722.80p | 462345 |
10/08/2020 | 684.40p | 727.80p | 684.40p | 714.20p | 445326 |
07/08/2020 | 700.00p | 719.60p | 689.00p | 693.20p | 238597 |
06/08/2020 | 736.00p | 749.80p | 700.00p | 712.80p | 379656 |
05/08/2020 | 718.00p | 743.40p | 712.59p | 736.00p | 425256 |
04/08/2020 | 700.00p | 719.60p | 685.60p | 709.00p | 292436 |
03/08/2020 | 707.60p | 712.02p | 680.40p | 698.20p | 320928 |
31/07/2020 | 680.00p | 713.60p | 659.15p | 706.20p | 502093 |
30/07/2020 | 724.00p | 743.36p | 663.40p | 666.00p | 516334 |
29/07/2020 | 713.00p | 741.08p | 667.84p | 726.00p | 717531 |
28/07/2020 | 746.80p | 775.20p | 716.00p | 720.00p | 350330 |
27/07/2020 | 790.00p | 813.20p | 747.00p | 747.00p | 326977 |
24/07/2020 | 800.00p | 808.60p | 764.72p | 785.20p | 596127 |
23/07/2020 | 872.00p | 872.00p | 804.80p | 809.00p | 353963 |
22/07/2020 | 860.00p | 877.00p | 827.00p | 827.00p | 349378 |
21/07/2020 | 840.00p | 880.00p | 823.40p | 866.00p | 522589 |
20/07/2020 | 858.00p | 858.00p | 784.00p | 816.40p | 518769 |
17/07/2020 | 853.20p | 867.80p | 823.20p | 834.40p | 236800 |
16/07/2020 | 914.00p | 914.40p | 852.40p | 856.00p | 347406 |
15/07/2020 | 920.00p | 934.40p | 857.13p | 877.20p | 765418 |
14/07/2020 | 810.00p | 928.13p | 789.45p | 906.20p | 993985 |
13/07/2020 | 823.60p | 858.40p | 811.49p | 817.00p | 369156 |
10/07/2020 | 833.20p | 840.00p | 783.90p | 830.40p | 895515 |
09/07/2020 | 900.00p | 933.60p | 853.25p | 859.40p | 581200 |
08/07/2020 | 905.00p | 931.19p | 875.10p | 898.00p | 445959 |
07/07/2020 | 940.00p | 965.40p | 881.53p | 938.60p | 802466 |
06/07/2020 | 975.20p | 985.80p | 936.20p | 956.00p | 399538 |
03/07/2020 | 999.80p | 1,020.00p | 931.40p | 939.40p | 1257077 |
02/07/2020 | 1,004.00p | 1,080.00p | 983.00p | 1,000.00p | 1322317 |
01/07/2020 | 1,004.40p | 1,059.33p | 991.60p | 1,002.00p | 536486 |
30/06/2020 | 1,020.00p | 1,032.40p | 957.40p | 1,030.80p | 795920 |
29/06/2020 | 1,020.00p | 1,044.40p | 990.00p | 1,009.60p | 550211 |
26/06/2020 | 1,052.00p | 1,077.94p | 1,021.20p | 1,036.00p | 636209 |
25/06/2020 | 1,014.00p | 1,066.46p | 940.20p | 1,047.60p | 1040452 |
24/06/2020 | 1,070.00p | 1,087.60p | 1,023.20p | 1,023.20p | 931602 |
23/06/2020 | 1,055.60p | 1,102.80p | 1,011.20p | 1,078.40p | 890194 |
22/06/2020 | 1,000.00p | 1,047.60p | 980.00p | 1,036.80p | 609612 |
19/06/2020 | 1,000.00p | 1,070.00p | 972.87p | 1,002.00p | 1630366 |
18/06/2020 | 960.00p | 978.00p | 930.20p | 978.00p | 629440 |
17/06/2020 | 960.00p | 974.00p | 917.00p | 958.00p | 687572 |
16/06/2020 | 915.00p | 976.80p | 896.00p | 939.80p | 1229071 |
15/06/2020 | 830.00p | 872.80p | 775.80p | 872.80p | 847000 |
12/06/2020 | 790.00p | 893.20p | 723.53p | 868.00p | 1642487 |
11/06/2020 | 880.00p | 899.80p | 806.20p | 846.80p | 1192937 |
10/06/2020 | 950.20p | 956.20p | 872.00p | 940.00p | 894068 |
09/06/2020 | 995.20p | 1,039.60p | 834.20p | 931.80p | 1915090 |
*Close Price adjusted for both dividends and splits