Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 405.00p | 422.00p | 404.70p | 410.00p | 36169 |
09/12/2021 | 406.00p | 422.00p | 405.00p | 415.50p | 70451 |
08/12/2021 | 424.00p | 430.15p | 399.00p | 406.00p | 158520 |
07/12/2021 | 440.00p | 440.00p | 431.00p | 431.00p | 11408 |
06/12/2021 | 440.00p | 445.00p | 426.78p | 433.50p | 16658 |
03/12/2021 | 427.00p | 435.00p | 427.00p | 435.00p | 4247 |
02/12/2021 | 421.00p | 438.00p | 421.00p | 435.00p | 47211 |
01/12/2021 | 424.00p | 432.00p | 421.00p | 426.50p | 19078 |
30/11/2021 | 421.00p | 432.00p | 418.00p | 425.00p | 35686 |
29/11/2021 | 423.00p | 433.00p | 411.00p | 422.00p | 31989 |
26/11/2021 | 432.00p | 435.74p | 397.00p | 414.00p | 112297 |
25/11/2021 | 454.00p | 464.00p | 432.50p | 440.00p | 30373 |
24/11/2021 | 445.00p | 456.63p | 445.00p | 456.00p | 14296 |
23/11/2021 | 463.00p | 473.00p | 445.00p | 445.00p | 34956 |
22/11/2021 | 466.00p | 487.00p | 464.00p | 480.00p | 18225 |
19/11/2021 | 485.00p | 485.00p | 463.00p | 463.00p | 16510 |
18/11/2021 | 470.00p | 486.05p | 469.00p | 470.00p | 23711 |
17/11/2021 | 472.00p | 482.80p | 471.00p | 471.00p | 18077 |
16/11/2021 | 488.00p | 492.70p | 469.00p | 475.00p | 38967 |
15/11/2021 | 472.00p | 493.00p | 463.00p | 484.00p | 70576 |
12/11/2021 | 470.00p | 480.00p | 461.00p | 462.00p | 50242 |
11/11/2021 | 468.00p | 480.00p | 459.70p | 480.00p | 34559 |
10/11/2021 | 461.00p | 469.00p | 451.00p | 461.00p | 30802 |
09/11/2021 | 459.00p | 470.61p | 449.00p | 461.00p | 34215 |
08/11/2021 | 450.00p | 459.00p | 450.00p | 451.00p | 27763 |
05/11/2021 | 455.00p | 456.59p | 444.00p | 450.00p | 10770 |
04/11/2021 | 454.00p | 454.00p | 440.00p | 446.50p | 13204 |
03/11/2021 | 454.00p | 454.00p | 442.00p | 442.00p | 14301 |
02/11/2021 | 450.00p | 455.00p | 442.00p | 442.00p | 45135 |
01/11/2021 | 430.00p | 449.00p | 422.70p | 438.00p | 43182 |
29/10/2021 | 430.00p | 430.00p | 414.02p | 420.00p | 26020 |
28/10/2021 | 427.00p | 436.89p | 411.00p | 416.00p | 39112 |
27/10/2021 | 442.00p | 445.00p | 425.72p | 426.00p | 31763 |
26/10/2021 | 425.00p | 438.50p | 421.00p | 438.50p | 47683 |
25/10/2021 | 441.00p | 452.50p | 427.10p | 438.00p | 25040 |
22/10/2021 | 455.00p | 463.80p | 440.00p | 442.50p | 20881 |
21/10/2021 | 479.00p | 479.00p | 451.13p | 453.00p | 55852 |
20/10/2021 | 467.00p | 481.03p | 462.00p | 480.00p | 59381 |
19/10/2021 | 467.00p | 468.00p | 457.40p | 468.00p | 13957 |
18/10/2021 | 460.00p | 468.00p | 452.51p | 462.00p | 56944 |
15/10/2021 | 424.00p | 455.00p | 415.00p | 440.00p | 84260 |
14/10/2021 | 414.00p | 425.94p | 396.00p | 420.00p | 122455 |
13/10/2021 | 414.00p | 418.00p | 381.15p | 408.00p | 70443 |
12/10/2021 | 404.00p | 412.00p | 403.48p | 411.00p | 39165 |
11/10/2021 | 423.00p | 429.00p | 405.55p | 413.00p | 27331 |
08/10/2021 | 431.00p | 438.00p | 415.00p | 426.00p | 337921 |
07/10/2021 | 421.00p | 434.00p | 415.00p | 420.00p | 77403 |
06/10/2021 | 404.00p | 429.00p | 392.00p | 429.00p | 112035 |
05/10/2021 | 420.00p | 420.00p | 384.93p | 410.00p | 131154 |
04/10/2021 | 420.00p | 429.00p | 410.00p | 419.00p | 90656 |
01/10/2021 | 422.00p | 437.00p | 420.00p | 428.00p | 81885 |
30/09/2021 | 434.00p | 443.45p | 420.00p | 438.00p | 96077 |
29/09/2021 | 455.00p | 455.00p | 429.20p | 448.00p | 39087 |
28/09/2021 | 462.00p | 462.00p | 435.00p | 450.00p | 21981 |
27/09/2021 | 462.00p | 479.00p | 441.10p | 457.00p | 131671 |
24/09/2021 | 468.00p | 481.00p | 464.44p | 472.00p | 43807 |
23/09/2021 | 479.00p | 480.00p | 464.00p | 480.00p | 37757 |
22/09/2021 | 478.00p | 478.00p | 461.00p | 472.00p | 30124 |
21/09/2021 | 489.00p | 489.00p | 453.10p | 465.00p | 139059 |
20/09/2021 | 512.00p | 513.76p | 465.55p | 478.00p | 302529 |
17/09/2021 | 524.00p | 524.00p | 512.60p | 518.00p | 18314 |
16/09/2021 | 540.00p | 541.28p | 509.50p | 516.00p | 45770 |
15/09/2021 | 544.00p | 558.00p | 536.00p | 554.00p | 27817 |
14/09/2021 | 558.00p | 558.30p | 544.00p | 551.00p | 49480 |
13/09/2021 | 568.00p | 568.00p | 546.00p | 556.00p | 36383 |
10/09/2021 | 554.00p | 560.30p | 550.00p | 560.00p | 42583 |
09/09/2021 | 560.00p | 568.00p | 534.92p | 568.00p | 34993 |
08/09/2021 | 570.00p | 570.00p | 547.12p | 548.00p | 35441 |
07/09/2021 | 560.00p | 573.00p | 545.51p | 557.00p | 27175 |
06/09/2021 | 552.00p | 556.00p | 539.55p | 552.00p | 7957 |
03/09/2021 | 546.00p | 556.00p | 539.55p | 544.00p | 33806 |
02/09/2021 | 538.00p | 560.00p | 536.00p | 546.00p | 19659 |
01/09/2021 | 550.00p | 560.00p | 538.60p | 558.00p | 75743 |
31/08/2021 | 554.00p | 554.72p | 538.00p | 538.00p | 21716 |
27/08/2021 | 556.00p | 560.00p | 538.00p | 543.00p | 8851 |
26/08/2021 | 558.00p | 558.00p | 543.00p | 556.00p | 81670 |
25/08/2021 | 550.00p | 560.00p | 538.00p | 554.00p | 20709 |
24/08/2021 | 542.00p | 550.00p | 526.14p | 550.00p | 54208 |
23/08/2021 | 536.00p | 536.00p | 522.00p | 536.00p | 65412 |
20/08/2021 | 544.00p | 568.00p | 536.40p | 542.00p | 35910 |
19/08/2021 | 542.00p | 568.00p | 542.00p | 552.00p | 15984 |
18/08/2021 | 564.00p | 564.00p | 543.40p | 553.00p | 189085 |
17/08/2021 | 564.00p | 564.00p | 547.08p | 560.00p | 11194 |
16/08/2021 | 564.00p | 564.00p | 540.00p | 564.00p | 33362 |
13/08/2021 | 564.00p | 564.00p | 540.60p | 558.00p | 23355 |
12/08/2021 | 558.00p | 568.00p | 538.30p | 560.00p | 104300 |
11/08/2021 | 572.00p | 580.00p | 552.00p | 565.00p | 53375 |
10/08/2021 | 560.00p | 580.00p | 551.86p | 558.00p | 51987 |
09/08/2021 | 558.00p | 578.00p | 540.00p | 568.00p | 128494 |
06/08/2021 | 534.00p | 565.80p | 516.00p | 550.00p | 138206 |
05/08/2021 | 516.00p | 540.00p | 514.00p | 523.00p | 26300 |
04/08/2021 | 530.00p | 530.00p | 516.00p | 530.00p | 25245 |
03/08/2021 | 530.00p | 530.00p | 516.00p | 530.00p | 33198 |
02/08/2021 | 522.00p | 530.00p | 510.00p | 521.00p | 78743 |
30/07/2021 | 500.00p | 530.00p | 489.10p | 525.00p | 128497 |
29/07/2021 | 491.00p | 500.00p | 484.40p | 500.00p | 125840 |
28/07/2021 | 485.00p | 500.49p | 464.26p | 489.00p | 172369 |
27/07/2021 | 470.00p | 482.00p | 465.00p | 478.00p | 100498 |
26/07/2021 | 471.00p | 485.00p | 467.53p | 485.00p | 36877 |
23/07/2021 | 474.00p | 495.60p | 465.00p | 482.00p | 192200 |
22/07/2021 | 429.00p | 475.00p | 420.00p | 462.00p | 181936 |
21/07/2021 | 415.00p | 423.69p | 412.00p | 415.00p | 17867 |
20/07/2021 | 415.00p | 430.00p | 407.00p | 430.00p | 42575 |
19/07/2021 | 424.00p | 439.00p | 402.00p | 406.00p | 51179 |
16/07/2021 | 428.00p | 430.20p | 424.00p | 424.00p | 24188 |
15/07/2021 | 435.00p | 436.40p | 429.50p | 429.50p | 22755 |
14/07/2021 | 440.00p | 444.40p | 430.00p | 435.50p | 28612 |
13/07/2021 | 440.00p | 449.00p | 430.00p | 438.00p | 192015 |
12/07/2021 | 440.00p | 444.80p | 433.50p | 440.00p | 94891 |
09/07/2021 | 426.00p | 432.40p | 424.76p | 431.00p | 16262 |
08/07/2021 | 439.00p | 442.00p | 429.03p | 432.00p | 45763 |
07/07/2021 | 426.00p | 440.00p | 426.00p | 426.00p | 13316 |
06/07/2021 | 440.00p | 440.00p | 426.00p | 426.00p | 40969 |
05/07/2021 | 439.00p | 440.00p | 426.00p | 440.00p | 9253 |
02/07/2021 | 431.00p | 440.00p | 426.00p | 426.00p | 21358 |
01/07/2021 | 432.00p | 440.00p | 426.00p | 426.00p | 20674 |
30/06/2021 | 440.00p | 440.00p | 432.00p | 440.00p | 5377 |
29/06/2021 | 432.00p | 440.00p | 426.00p | 426.00p | 11796 |
28/06/2021 | 433.00p | 445.00p | 430.00p | 430.00p | 30208 |
25/06/2021 | 437.00p | 445.00p | 429.00p | 440.00p | 21324 |
24/06/2021 | 445.00p | 445.00p | 428.00p | 444.00p | 44533 |
23/06/2021 | 430.00p | 445.00p | 430.00p | 438.50p | 139550 |
22/06/2021 | 406.00p | 435.00p | 406.00p | 425.50p | 41271 |
21/06/2021 | 411.00p | 420.00p | 390.00p | 406.00p | 62703 |
18/06/2021 | 430.00p | 417.20p | 412.00p | 415.50p | 19983 |
17/06/2021 | 430.00p | 440.00p | 410.00p | 410.00p | 50383 |
16/06/2021 | 441.00p | 449.00p | 431.00p | 434.00p | 69185 |
15/06/2021 | 446.00p | 454.00p | 440.00p | 440.00p | 69098 |
14/06/2021 | 445.00p | 454.00p | 429.28p | 440.00p | 97718 |
11/06/2021 | 425.00p | 449.05p | 412.40p | 435.50p | 145060 |
10/06/2021 | 411.00p | 420.00p | 409.24p | 420.00p | 83672 |
09/06/2021 | 413.00p | 420.00p | 405.00p | 405.00p | 43856 |
08/06/2021 | 400.00p | 412.34p | 400.00p | 400.00p | 39884 |
07/06/2021 | 400.00p | 420.00p | 395.00p | 405.00p | 201401 |
04/06/2021 | 375.00p | 399.00p | 371.00p | 388.00p | 123615 |
03/06/2021 | 370.00p | 373.00p | 361.00p | 370.00p | 20210 |
02/06/2021 | 384.00p | 384.00p | 354.00p | 355.00p | 58431 |
01/06/2021 | 383.00p | 390.00p | 375.00p | 385.00p | 287391 |
28/05/2021 | 378.00p | 380.50p | 374.10p | 378.00p | 24933 |
27/05/2021 | 383.00p | 379.89p | 374.09p | 378.50p | 10896 |
26/05/2021 | 383.00p | 384.00p | 374.09p | 384.00p | 26604 |
25/05/2021 | 377.00p | 378.50p | 375.00p | 378.50p | 25181 |
24/05/2021 | 373.00p | 382.00p | 373.00p | 373.00p | 32511 |
21/05/2021 | 374.00p | 383.89p | 373.00p | 373.00p | 19618 |
20/05/2021 | 374.00p | 384.00p | 373.00p | 373.00p | 24402 |
19/05/2021 | 380.00p | 383.60p | 373.32p | 377.00p | 40977 |
18/05/2021 | 366.00p | 393.91p | 354.65p | 384.00p | 128721 |
17/05/2021 | 359.00p | 362.90p | 345.50p | 358.50p | 11667 |
14/05/2021 | 359.00p | 359.00p | 351.00p | 355.50p | 7392 |
13/05/2021 | 365.00p | 359.00p | 351.00p | 355.50p | 36844 |
12/05/2021 | 365.00p | 366.00p | 354.25p | 359.00p | 12727 |
11/05/2021 | 365.00p | 365.00p | 352.00p | 365.00p | 13843 |
10/05/2021 | 365.00p | 365.00p | 354.50p | 365.00p | 9843 |
07/05/2021 | 364.00p | 364.00p | 351.00p | 359.00p | 30223 |
06/05/2021 | 355.00p | 365.00p | 344.05p | 365.00p | 55808 |
05/05/2021 | 355.00p | 355.00p | 343.10p | 355.00p | 4134 |
04/05/2021 | 353.00p | 355.00p | 341.67p | 346.50p | 92272 |
30/04/2021 | 336.00p | 356.62p | 336.00p | 345.00p | 10749 |
29/04/2021 | 352.00p | 353.00p | 345.00p | 345.00p | 13316 |
28/04/2021 | 344.00p | 345.00p | 336.00p | 345.00p | 18576 |
27/04/2021 | 350.00p | 345.50p | 336.00p | 343.00p | 30896 |
26/04/2021 | 350.00p | 353.00p | 335.00p | 353.00p | 35985 |
23/04/2021 | 336.00p | 345.00p | 332.95p | 345.00p | 16874 |
22/04/2021 | 340.00p | 349.00p | 340.00p | 340.00p | 551935 |
21/04/2021 | 330.00p | 349.00p | 330.00p | 345.00p | 52326 |
20/04/2021 | 330.00p | 349.90p | 329.25p | 340.00p | 499720 |
19/04/2021 | 316.00p | 323.00p | 310.00p | 310.00p | 8626 |
16/04/2021 | 318.00p | 329.00p | 316.00p | 316.00p | 22614 |
15/04/2021 | 319.00p | 319.00p | 315.00p | 315.00p | 36116 |
14/04/2021 | 319.00p | 319.95p | 315.00p | 319.00p | 24905 |
13/04/2021 | 312.00p | 319.00p | 312.00p | 319.00p | 48386 |
12/04/2021 | 318.00p | 319.00p | 312.00p | 319.00p | 17830 |
09/04/2021 | 314.00p | 328.86p | 312.00p | 314.00p | 29573 |
08/04/2021 | 314.00p | 321.00p | 314.00p | 321.00p | 16088 |
07/04/2021 | 314.00p | 322.00p | 314.00p | 314.00p | 16675 |
06/04/2021 | 316.00p | 322.93p | 316.00p | 316.00p | 14269 |
01/04/2021 | 320.00p | 324.97p | 316.00p | 316.00p | 32271 |
31/03/2021 | 322.00p | 331.00p | 321.00p | 321.00p | 19008 |
30/03/2021 | 340.00p | 340.00p | 322.50p | 340.00p | 13382 |
29/03/2021 | 338.00p | 338.00p | 322.00p | 328.00p | 169234 |
26/03/2021 | 340.00p | 340.00p | 325.50p | 340.00p | 11072 |
25/03/2021 | 320.00p | 332.50p | 320.00p | 332.00p | 21004 |
24/03/2021 | 330.00p | 335.60p | 322.00p | 330.00p | 34782 |
23/03/2021 | 318.00p | 328.00p | 317.00p | 318.00p | 6211 |
22/03/2021 | 320.00p | 328.00p | 315.60p | 328.00p | 31145 |
19/03/2021 | 312.00p | 322.00p | 312.00p | 319.00p | 13800 |
18/03/2021 | 326.00p | 328.00p | 310.00p | 316.00p | 34500 |
17/03/2021 | 328.00p | 328.00p | 319.40p | 328.00p | 7094 |
16/03/2021 | 320.00p | 323.60p | 318.00p | 318.00p | 10017 |
15/03/2021 | 326.00p | 326.00p | 321.15p | 324.00p | 23299 |
12/03/2021 | 326.00p | 326.00p | 312.00p | 324.00p | 9744 |
11/03/2021 | 328.00p | 328.00p | 318.00p | 324.00p | 12664 |
10/03/2021 | 312.00p | 328.00p | 312.00p | 322.00p | 15043 |
09/03/2021 | 310.00p | 326.00p | 310.00p | 324.00p | 45996 |
08/03/2021 | 318.00p | 323.90p | 310.00p | 310.00p | 58302 |
05/03/2021 | 312.00p | 328.00p | 312.00p | 328.00p | 18892 |
04/03/2021 | 322.00p | 328.00p | 322.00p | 328.00p | 6919 |
03/03/2021 | 318.00p | 326.00p | 316.00p | 320.00p | 19720 |
02/03/2021 | 328.00p | 328.00p | 312.00p | 328.00p | 23171 |
01/03/2021 | 322.00p | 322.00p | 312.00p | 318.00p | 24037 |
*Close Price adjusted for both dividends and splits