Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 586.00p | 595.00p | 579.74p | 595.00p | 573553 |
05/03/2021 | 575.00p | 585.00p | 567.00p | 578.00p | 359731 |
04/03/2021 | 585.00p | 585.00p | 577.20p | 580.00p | 319527 |
03/03/2021 | 595.00p | 596.34p | 584.00p | 587.00p | 434466 |
02/03/2021 | 581.00p | 598.00p | 581.00p | 591.00p | 372477 |
01/03/2021 | 590.00p | 594.48p | 585.00p | 592.00p | 451330 |
26/02/2021 | 582.00p | 587.21p | 575.00p | 579.00p | 337450 |
25/02/2021 | 591.00p | 592.50p | 584.10p | 592.00p | 383182 |
24/02/2021 | 585.00p | 590.00p | 579.55p | 587.00p | 285323 |
23/02/2021 | 593.00p | 593.00p | 573.00p | 580.00p | 340282 |
22/02/2021 | 601.00p | 601.00p | 583.00p | 587.00p | 311774 |
19/02/2021 | 593.00p | 597.00p | 589.00p | 597.00p | 136137 |
18/02/2021 | 603.00p | 603.00p | 588.04p | 593.00p | 239686 |
17/02/2021 | 600.00p | 605.68p | 595.00p | 601.00p | 227510 |
16/02/2021 | 610.00p | 610.00p | 600.00p | 603.00p | 148724 |
15/02/2021 | 608.00p | 608.00p | 600.05p | 605.00p | 151095 |
12/02/2021 | 599.00p | 605.70p | 598.00p | 598.00p | 133283 |
11/02/2021 | 600.00p | 603.00p | 596.00p | 598.00p | 148446 |
10/02/2021 | 606.00p | 606.00p | 592.00p | 595.00p | 127583 |
09/02/2021 | 608.00p | 608.00p | 598.00p | 601.00p | 81147 |
08/02/2021 | 591.00p | 604.37p | 591.00p | 604.00p | 155007 |
05/02/2021 | 599.00p | 601.00p | 595.03p | 601.00p | 465007 |
04/02/2021 | 585.00p | 598.45p | 585.00p | 595.00p | 125369 |
03/02/2021 | 594.00p | 596.00p | 587.00p | 591.00p | 1142835 |
02/02/2021 | 582.00p | 591.00p | 577.55p | 591.00p | 351442 |
01/02/2021 | 571.00p | 578.70p | 568.02p | 572.00p | 588416 |
29/01/2021 | 573.00p | 577.00p | 570.00p | 571.00p | 350727 |
28/01/2021 | 583.00p | 583.00p | 566.00p | 583.00p | 498883 |
27/01/2021 | 593.00p | 597.00p | 580.00p | 584.00p | 426315 |
26/01/2021 | 596.00p | 597.25p | 591.00p | 591.00p | 267936 |
25/01/2021 | 603.00p | 603.00p | 589.00p | 591.00p | 331850 |
22/01/2021 | 598.00p | 598.00p | 589.00p | 593.00p | 340330 |
21/01/2021 | 601.00p | 601.10p | 593.00p | 593.00p | 196480 |
20/01/2021 | 591.00p | 601.00p | 590.00p | 600.00p | 268387 |
19/01/2021 | 599.00p | 599.00p | 589.00p | 594.00p | 310353 |
18/01/2021 | 594.00p | 595.07p | 587.00p | 588.00p | 267059 |
15/01/2021 | 588.00p | 593.00p | 587.00p | 590.00p | 181206 |
14/01/2021 | 603.00p | 603.00p | 593.00p | 593.00p | 278267 |
13/01/2021 | 596.00p | 596.00p | 589.22p | 593.00p | 199575 |
12/01/2021 | 601.00p | 601.00p | 592.00p | 592.00p | 188888 |
11/01/2021 | 603.00p | 603.00p | 592.20p | 602.00p | 171643 |
08/01/2021 | 601.00p | 602.32p | 597.00p | 598.00p | 278156 |
07/01/2021 | 590.00p | 600.86p | 584.00p | 600.00p | 178100 |
06/01/2021 | 581.00p | 589.00p | 570.00p | 589.00p | 163833 |
05/01/2021 | 575.00p | 579.00p | 573.00p | 577.00p | 234918 |
04/01/2021 | 583.00p | 588.00p | 576.00p | 578.00p | 266999 |
31/12/2020 | 575.00p | 578.00p | 574.00p | 577.00p | 46148 |
30/12/2020 | 577.00p | 585.00p | 577.00p | 580.00p | 106489 |
29/12/2020 | 579.00p | 592.00p | 579.00p | 586.00p | 390363 |
28/12/2020 | 572.00p | 577.00p | 565.31p | 568.00p | 72191 |
24/12/2020 | 572.00p | 577.00p | 565.31p | 568.00p | 72191 |
23/12/2020 | 571.00p | 574.00p | 566.88p | 574.00p | 254223 |
22/12/2020 | 577.00p | 577.00p | 570.00p | 576.00p | 196465 |
21/12/2020 | 567.00p | 583.00p | 567.00p | 571.00p | 259655 |
18/12/2020 | 571.00p | 576.00p | 570.00p | 570.00p | 482507 |
17/12/2020 | 574.00p | 574.00p | 568.00p | 570.00p | 296941 |
16/12/2020 | 575.00p | 575.00p | 568.00p | 572.00p | 1003513 |
15/12/2020 | 573.00p | 574.52p | 565.00p | 565.00p | 321700 |
14/12/2020 | 573.00p | 576.00p | 568.31p | 574.00p | 366232 |
11/12/2020 | 570.00p | 577.00p | 570.00p | 571.00p | 207035 |
10/12/2020 | 577.00p | 578.00p | 571.00p | 574.00p | 296304 |
09/12/2020 | 576.00p | 580.00p | 573.00p | 574.00p | 222025 |
08/12/2020 | 584.00p | 584.00p | 575.17p | 576.00p | 207231 |
07/12/2020 | 575.00p | 583.00p | 575.00p | 579.00p | 243690 |
04/12/2020 | 560.00p | 576.00p | 560.00p | 576.00p | 245579 |
03/12/2020 | 572.00p | 572.00p | 565.00p | 570.00p | 309391 |
02/12/2020 | 573.00p | 573.00p | 565.48p | 571.00p | 499637 |
01/12/2020 | 569.00p | 574.00p | 568.35p | 572.00p | 822094 |
30/11/2020 | 562.00p | 571.69p | 562.00p | 566.00p | 259176 |
27/11/2020 | 574.00p | 574.00p | 565.00p | 573.00p | 522650 |
26/11/2020 | 571.00p | 574.00p | 569.00p | 569.00p | 350386 |
25/11/2020 | 571.00p | 576.00p | 569.80p | 573.00p | 293070 |
24/11/2020 | 566.00p | 571.00p | 564.43p | 571.00p | 303391 |
23/11/2020 | 562.00p | 563.00p | 554.00p | 560.00p | 215463 |
20/11/2020 | 556.00p | 567.44p | 556.00p | 559.00p | 192922 |
19/11/2020 | 568.00p | 568.00p | 561.32p | 566.00p | 254616 |
18/11/2020 | 570.00p | 570.00p | 560.55p | 569.00p | 272718 |
17/11/2020 | 571.00p | 573.00p | 559.00p | 563.00p | 309470 |
16/11/2020 | 567.00p | 571.00p | 564.50p | 568.00p | 300303 |
13/11/2020 | 564.00p | 566.36p | 557.93p | 560.00p | 234319 |
12/11/2020 | 561.00p | 567.00p | 555.00p | 566.00p | 275695 |
10/11/2020 | 561.00p | 561.00p | 546.34p | 553.00p | 252461 |
09/11/2020 | 545.00p | 570.00p | 545.00p | 562.00p | 553375 |
06/11/2020 | 542.00p | 544.00p | 534.00p | 538.00p | 224872 |
05/11/2020 | 540.00p | 548.46p | 540.00p | 543.00p | 212458 |
04/11/2020 | 516.00p | 540.00p | 516.00p | 538.00p | 228279 |
03/11/2020 | 519.00p | 525.00p | 513.30p | 524.00p | 222245 |
02/11/2020 | 508.00p | 519.00p | 500.86p | 514.00p | 179006 |
30/10/2020 | 503.00p | 509.00p | 499.05p | 503.00p | 257024 |
29/10/2020 | 507.00p | 515.00p | 501.96p | 510.00p | 249645 |
28/10/2020 | 513.00p | 516.55p | 501.53p | 505.00p | 183755 |
27/10/2020 | 528.00p | 528.00p | 518.00p | 520.00p | 232545 |
26/10/2020 | 525.00p | 531.00p | 522.00p | 524.00p | 80693 |
23/10/2020 | 526.00p | 533.00p | 522.00p | 532.00p | 258908 |
22/10/2020 | 523.00p | 524.00p | 514.64p | 522.00p | 166693 |
21/10/2020 | 531.00p | 531.56p | 522.00p | 523.00p | 181497 |
20/10/2020 | 532.00p | 533.00p | 527.60p | 529.00p | 217392 |
19/10/2020 | 543.00p | 543.00p | 532.00p | 534.00p | 225778 |
16/10/2020 | 533.00p | 543.00p | 533.00p | 542.00p | 145579 |
15/10/2020 | 532.00p | 536.00p | 525.51p | 536.00p | 219751 |
14/10/2020 | 544.00p | 546.58p | 536.00p | 538.00p | 330485 |
13/10/2020 | 539.00p | 544.00p | 537.00p | 541.00p | 302749 |
12/10/2020 | 535.00p | 540.00p | 532.69p | 540.00p | 169056 |
09/10/2020 | 534.00p | 534.87p | 530.34p | 533.00p | 234016 |
08/10/2020 | 529.00p | 535.00p | 524.04p | 532.00p | 348054 |
07/10/2020 | 523.00p | 526.00p | 518.00p | 526.00p | 279975 |
06/10/2020 | 520.00p | 522.36p | 516.80p | 522.00p | 287187 |
05/10/2020 | 513.00p | 519.44p | 511.00p | 519.00p | 268581 |
02/10/2020 | 512.00p | 514.00p | 501.54p | 512.00p | 410950 |
01/10/2020 | 514.00p | 519.75p | 512.00p | 513.00p | 579417 |
30/09/2020 | 507.00p | 516.00p | 503.55p | 514.00p | 203915 |
29/09/2020 | 513.00p | 513.00p | 507.55p | 513.00p | 283924 |
28/09/2020 | 508.00p | 512.00p | 502.12p | 512.00p | 309271 |
25/09/2020 | 499.50p | 501.00p | 491.77p | 500.00p | 221028 |
24/09/2020 | 496.00p | 497.63p | 489.28p | 494.00p | 227120 |
23/09/2020 | 510.00p | 514.00p | 506.00p | 508.00p | 221639 |
22/09/2020 | 506.00p | 509.00p | 499.50p | 504.00p | 382272 |
21/09/2020 | 503.00p | 506.56p | 495.00p | 498.00p | 276836 |
18/09/2020 | 519.00p | 519.00p | 505.00p | 509.00p | 457068 |
17/09/2020 | 513.00p | 515.00p | 505.00p | 514.00p | 283580 |
16/09/2020 | 517.00p | 521.00p | 514.00p | 516.00p | 272961 |
15/09/2020 | 522.00p | 523.00p | 515.02p | 521.00p | 248092 |
14/09/2020 | 511.00p | 519.00p | 510.00p | 519.00p | 186081 |
11/09/2020 | 517.00p | 518.40p | 511.00p | 512.00p | 182846 |
10/09/2020 | 516.00p | 522.00p | 508.00p | 522.00p | 175569 |
09/09/2020 | 511.00p | 517.00p | 508.01p | 514.00p | 215585 |
08/09/2020 | 517.00p | 517.00p | 503.33p | 508.00p | 241033 |
07/09/2020 | 509.00p | 514.00p | 506.81p | 511.00p | 153983 |
04/09/2020 | 517.00p | 518.00p | 501.04p | 502.00p | 306564 |
03/09/2020 | 532.00p | 536.00p | 517.00p | 517.00p | 196925 |
02/09/2020 | 522.00p | 531.85p | 522.00p | 530.00p | 144832 |
01/09/2020 | 525.00p | 525.00p | 514.00p | 520.00p | 354417 |
31/08/2020 | 526.00p | 527.90p | 516.00p | 519.00p | 289771 |
28/08/2020 | 526.00p | 527.90p | 516.00p | 519.00p | 289771 |
27/08/2020 | 520.00p | 524.67p | 515.00p | 524.00p | 323610 |
26/08/2020 | 517.00p | 522.71p | 516.44p | 520.00p | 146735 |
25/08/2020 | 520.00p | 525.52p | 516.00p | 517.00p | 297159 |
24/08/2020 | 513.00p | 518.00p | 510.56p | 518.00p | 203387 |
21/08/2020 | 507.00p | 514.00p | 500.13p | 514.00p | 358604 |
20/08/2020 | 503.00p | 508.00p | 503.00p | 507.00p | 209800 |
19/08/2020 | 508.00p | 510.01p | 504.53p | 510.00p | 199341 |
18/08/2020 | 513.00p | 513.00p | 501.75p | 503.00p | 148466 |
17/08/2020 | 505.00p | 512.00p | 505.00p | 512.00p | 144982 |
14/08/2020 | 509.00p | 510.00p | 506.00p | 508.00p | 84507 |
13/08/2020 | 509.00p | 512.00p | 506.00p | 511.00p | 152161 |
12/08/2020 | 506.00p | 512.12p | 503.00p | 512.00p | 425284 |
11/08/2020 | 508.00p | 508.00p | 502.45p | 508.00p | 229761 |
10/08/2020 | 505.00p | 507.00p | 499.24p | 500.00p | 170444 |
07/08/2020 | 495.50p | 504.40p | 495.10p | 503.00p | 292521 |
06/08/2020 | 501.00p | 501.00p | 490.50p | 497.50p | 317364 |
05/08/2020 | 498.50p | 500.00p | 489.00p | 500.00p | 271109 |
04/08/2020 | 498.00p | 498.00p | 487.08p | 495.50p | 243295 |
03/08/2020 | 487.00p | 496.50p | 484.25p | 496.50p | 328129 |
31/07/2020 | 485.00p | 489.50p | 475.50p | 484.00p | 309258 |
30/07/2020 | 484.00p | 490.80p | 475.74p | 480.50p | 307644 |
29/07/2020 | 490.50p | 490.50p | 482.50p | 488.00p | 303863 |
28/07/2020 | 495.50p | 495.50p | 484.50p | 486.00p | 297844 |
27/07/2020 | 487.00p | 495.12p | 485.00p | 486.00p | 572200 |
24/07/2020 | 488.00p | 493.00p | 486.00p | 490.00p | 241328 |
23/07/2020 | 494.50p | 504.23p | 494.50p | 497.50p | 253441 |
22/07/2020 | 498.00p | 501.63p | 495.00p | 498.50p | 248971 |
21/07/2020 | 507.00p | 507.00p | 498.50p | 499.00p | 508302 |
20/07/2020 | 496.00p | 500.00p | 494.00p | 500.00p | 178917 |
17/07/2020 | 498.00p | 503.85p | 495.50p | 496.50p | 1024396 |
16/07/2020 | 505.00p | 505.00p | 496.00p | 499.00p | 236126 |
15/07/2020 | 502.00p | 505.00p | 496.50p | 505.00p | 410894 |
14/07/2020 | 498.00p | 501.18p | 492.00p | 494.50p | 234297 |
13/07/2020 | 497.50p | 508.00p | 494.99p | 504.00p | 242545 |
10/07/2020 | 479.00p | 493.00p | 479.00p | 493.00p | 243281 |
09/07/2020 | 493.50p | 496.50p | 482.50p | 482.50p | 193858 |
08/07/2020 | 494.50p | 494.54p | 488.14p | 492.00p | 586245 |
07/07/2020 | 495.00p | 497.00p | 492.44p | 494.00p | 152519 |
06/07/2020 | 496.50p | 499.00p | 494.96p | 498.00p | 329410 |
03/07/2020 | 493.00p | 494.72p | 486.00p | 486.00p | 174005 |
02/07/2020 | 489.00p | 495.00p | 484.32p | 491.50p | 567245 |
01/07/2020 | 486.00p | 486.50p | 475.76p | 485.50p | 298925 |
30/06/2020 | 483.00p | 483.00p | 473.98p | 480.00p | 178914 |
29/06/2020 | 472.00p | 482.00p | 468.92p | 478.00p | 352837 |
26/06/2020 | 480.50p | 484.28p | 475.00p | 475.00p | 223884 |
25/06/2020 | 475.50p | 480.50p | 471.00p | 475.50p | 293336 |
24/06/2020 | 485.50p | 489.87p | 478.00p | 478.00p | 242252 |
23/06/2020 | 491.00p | 495.39p | 486.40p | 490.50p | 178872 |
22/06/2020 | 488.50p | 490.50p | 484.00p | 484.50p | 200433 |
19/06/2020 | 490.00p | 498.00p | 488.93p | 496.00p | 371589 |
18/06/2020 | 488.00p | 488.60p | 481.00p | 487.00p | 189270 |
17/06/2020 | 476.50p | 489.38p | 476.50p | 487.00p | 212218 |
16/06/2020 | 471.00p | 487.00p | 470.00p | 484.50p | 298490 |
15/06/2020 | 455.00p | 462.58p | 451.31p | 462.00p | 280182 |
12/06/2020 | 464.00p | 473.99p | 459.50p | 466.00p | 257113 |
11/06/2020 | 477.50p | 482.22p | 468.50p | 470.00p | 253748 |
10/06/2020 | 486.00p | 491.75p | 482.00p | 487.50p | 481871 |
09/06/2020 | 499.00p | 499.00p | 486.46p | 487.00p | 297089 |
08/06/2020 | 491.00p | 499.50p | 491.00p | 494.00p | 256141 |
05/06/2020 | 484.00p | 495.50p | 479.13p | 495.50p | 279632 |
04/06/2020 | 482.00p | 482.50p | 477.49p | 481.00p | 248024 |
03/06/2020 | 476.50p | 481.50p | 469.00p | 481.00p | 275237 |
02/06/2020 | 473.00p | 473.00p | 467.50p | 468.50p | 229249 |
01/06/2020 | 473.00p | 476.00p | 468.00p | 468.00p | 165300 |
29/05/2020 | 466.50p | 470.50p | 464.00p | 466.50p | 209444 |
28/05/2020 | 472.00p | 479.00p | 466.00p | 474.00p | 442121 |
*Close Price adjusted for both dividends and splits