Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 520.00p | 529.20p | 520.00p | 520.00p | 1 |
16/03/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
15/03/2021 | 520.00p | 529.20p | 513.22p | 520.00p | 1458 |
12/03/2021 | 517.50p | 529.20p | 513.20p | 520.00p | 4272 |
11/03/2021 | 517.50p | 528.75p | 517.50p | 520.00p | 17 |
10/03/2021 | 517.50p | 528.75p | 517.50p | 517.50p | 78 |
09/03/2021 | 517.50p | 528.75p | 517.50p | 517.50p | 262 |
08/03/2021 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
05/03/2021 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
04/03/2021 | 517.50p | 528.75p | 510.00p | 517.50p | 708583 |
03/03/2021 | 517.50p | 528.75p | 517.50p | 517.50p | 26 |
02/03/2021 | 517.50p | 517.50p | 505.25p | 517.50p | 708 |
01/03/2021 | 517.50p | 517.50p | 505.25p | 517.50p | 595 |
26/02/2021 | 522.50p | 522.50p | 510.20p | 517.50p | 652 |
25/02/2021 | 522.50p | 530.00p | 515.15p | 522.50p | 1395 |
24/02/2021 | 522.50p | 529.25p | 522.50p | 522.50p | 93 |
23/02/2021 | 522.50p | 529.00p | 515.15p | 522.50p | 51983 |
22/02/2021 | 530.00p | 534.50p | 522.50p | 522.50p | 936 |
19/02/2021 | 530.00p | 534.50p | 530.00p | 530.00p | 230 |
18/02/2021 | 530.00p | 534.50p | 525.10p | 530.00p | 768 |
17/02/2021 | 530.00p | 535.00p | 525.00p | 530.00p | 6196 |
16/02/2021 | 530.00p | 534.50p | 530.00p | 530.00p | 196 |
15/02/2021 | 530.00p | 534.50p | 530.00p | 530.00p | 3044 |
12/02/2021 | 530.00p | 534.50p | 525.00p | 530.00p | 1246 |
11/02/2021 | 530.00p | 534.50p | 525.10p | 530.00p | 1740 |
10/02/2021 | 530.00p | 534.50p | 525.10p | 530.00p | 257 |
09/02/2021 | 530.00p | 534.50p | 525.10p | 530.00p | 105 |
08/02/2021 | 530.00p | 535.00p | 525.10p | 530.00p | 3136 |
05/02/2021 | 532.50p | 534.89p | 525.10p | 530.00p | 2842 |
04/02/2021 | 532.50p | 537.00p | 532.50p | 532.50p | 200 |
03/02/2021 | 535.00p | 539.89p | 530.00p | 532.50p | 941 |
02/02/2021 | 535.00p | 539.89p | 535.00p | 535.00p | 237 |
01/02/2021 | 535.00p | 539.89p | 535.00p | 535.00p | 938 |
29/01/2021 | 535.00p | 539.89p | 535.00p | 535.00p | 1616 |
28/01/2021 | 537.50p | 539.89p | 530.15p | 535.00p | 416 |
27/01/2021 | 537.50p | 544.84p | 537.50p | 537.50p | 464 |
26/01/2021 | 535.00p | 537.50p | 535.00p | 537.50p | 4856 |
25/01/2021 | 535.00p | 539.50p | 535.00p | 535.00p | 722 |
22/01/2021 | 535.00p | 539.50p | 535.00p | 535.00p | 42 |
21/01/2021 | 537.50p | 544.84p | 535.00p | 535.00p | 857 |
20/01/2021 | 537.50p | 544.70p | 531.00p | 537.50p | 1114 |
19/01/2021 | 540.00p | 549.60p | 537.50p | 537.50p | 1144 |
18/01/2021 | 540.00p | 549.60p | 540.00p | 540.00p | 358 |
15/01/2021 | 530.00p | 550.00p | 530.00p | 540.00p | 1311 |
14/01/2021 | 530.00p | 539.60p | 530.00p | 530.00p | 2193 |
13/01/2021 | 530.00p | 539.00p | 525.00p | 530.00p | 6766 |
12/01/2021 | 530.00p | 539.00p | 530.00p | 530.00p | 231 |
11/01/2021 | 530.00p | 539.60p | 530.00p | 530.00p | 851 |
08/01/2021 | 530.00p | 539.00p | 530.00p | 530.00p | 100 |
07/01/2021 | 530.00p | 534.00p | 530.00p | 530.00p | 418 |
06/01/2021 | 527.50p | 534.00p | 516.00p | 530.00p | 2845 |
05/01/2021 | 527.50p | 527.50p | 515.00p | 527.50p | 4100 |
04/01/2021 | 527.50p | 538.00p | 518.00p | 527.50p | 1073 |
01/01/2021 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
31/12/2020 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
30/12/2020 | 527.50p | 538.75p | 527.50p | 527.50p | 35 |
29/12/2020 | 517.50p | 539.50p | 517.50p | 527.50p | 2644 |
28/12/2020 | 517.50p | 517.50p | 517.50p | 517.50p | 2160 |
25/12/2020 | 517.50p | 517.50p | 517.50p | 517.50p | 2160 |
24/12/2020 | 517.50p | 517.50p | 517.50p | 517.50p | 2160 |
23/12/2020 | 517.50p | 517.50p | 517.50p | 517.50p | 1800 |
22/12/2020 | 515.00p | 523.00p | 513.40p | 517.50p | 700 |
21/12/2020 | 517.50p | 523.00p | 513.40p | 515.00p | 1524 |
18/12/2020 | 517.50p | 517.50p | 516.00p | 517.50p | 1730 |
17/12/2020 | 512.50p | 523.75p | 503.25p | 517.50p | 561 |
16/12/2020 | 510.00p | 524.07p | 510.00p | 512.50p | 1401 |
15/12/2020 | 510.00p | 518.00p | 503.00p | 510.00p | 15636 |
14/12/2020 | 510.00p | 517.00p | 502.60p | 510.00p | 1393 |
11/12/2020 | 510.00p | 519.60p | 502.60p | 510.00p | 1939 |
10/12/2020 | 517.50p | 519.60p | 502.60p | 510.00p | 336 |
09/12/2020 | 517.50p | 525.00p | 517.50p | 517.50p | 1000 |
08/12/2020 | 520.00p | 520.00p | 511.65p | 517.50p | 420 |
07/12/2020 | 520.00p | 525.00p | 520.00p | 520.00p | 3 |
04/12/2020 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
03/12/2020 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
02/12/2020 | 517.50p | 524.55p | 517.50p | 520.00p | 1250 |
01/12/2020 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
30/11/2020 | 515.00p | 522.00p | 505.60p | 517.50p | 10750 |
27/11/2020 | 517.50p | 518.20p | 505.60p | 515.00p | 979 |
26/11/2020 | 512.50p | 520.00p | 512.50p | 517.50p | 383 |
25/11/2020 | 510.00p | 519.85p | 506.00p | 512.50p | 1568 |
24/11/2020 | 510.00p | 518.00p | 510.00p | 510.00p | 193 |
23/11/2020 | 510.00p | 518.00p | 510.00p | 510.00p | 131 |
20/11/2020 | 507.50p | 515.00p | 500.45p | 510.00p | 910 |
19/11/2020 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
18/11/2020 | 507.50p | 514.00p | 507.50p | 507.50p | 569 |
17/11/2020 | 507.50p | 514.00p | 500.00p | 507.50p | 592 |
16/11/2020 | 517.50p | 523.00p | 500.15p | 507.50p | 3135 |
13/11/2020 | 517.50p | 520.00p | 511.00p | 517.50p | 1929 |
12/11/2020 | 517.50p | 517.50p | 514.50p | 517.50p | 1000 |
10/11/2020 | 517.50p | 524.00p | 512.00p | 517.50p | 5839 |
09/11/2020 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
06/11/2020 | 517.50p | 524.00p | 510.45p | 517.50p | 1466 |
05/11/2020 | 517.50p | 524.00p | 517.50p | 517.50p | 303 |
04/11/2020 | 517.50p | 524.85p | 510.45p | 517.50p | 500 |
03/11/2020 | 517.50p | 524.00p | 517.50p | 517.50p | 3907 |
02/11/2020 | 527.50p | 534.85p | 517.50p | 517.50p | 3640 |
30/10/2020 | 515.00p | 530.00p | 506.00p | 527.50p | 5578 |
29/10/2020 | 503.00p | 520.00p | 502.00p | 515.00p | 5138 |
28/10/2020 | 498.00p | 510.00p | 498.00p | 503.00p | 1957 |
27/10/2020 | 498.00p | 499.96p | 498.00p | 498.00p | 98 |
26/10/2020 | 498.00p | 499.96p | 497.05p | 498.00p | 1171 |
23/10/2020 | 498.00p | 500.00p | 497.00p | 498.00p | 299 |
22/10/2020 | 498.00p | 499.96p | 498.00p | 498.00p | 9 |
21/10/2020 | 498.00p | 500.00p | 496.00p | 498.00p | 125497 |
20/10/2020 | 495.00p | 500.00p | 495.00p | 498.00p | 229 |
19/10/2020 | 495.00p | 500.00p | 495.00p | 495.00p | 10977 |
16/10/2020 | 495.00p | 496.00p | 495.00p | 495.00p | 1300 |
15/10/2020 | 496.00p | 500.00p | 492.00p | 496.00p | 126702 |
14/10/2020 | 492.00p | 500.00p | 492.00p | 496.00p | 2055 |
13/10/2020 | 492.00p | 498.00p | 488.64p | 492.00p | 4419 |
12/10/2020 | 492.00p | 504.33p | 492.00p | 492.00p | 1502 |
09/10/2020 | 492.00p | 498.00p | 488.04p | 492.00p | 241 |
08/10/2020 | 491.00p | 492.00p | 486.38p | 492.00p | 100 |
07/10/2020 | 491.00p | 497.86p | 486.38p | 491.00p | 1719 |
06/10/2020 | 483.00p | 497.86p | 483.00p | 491.00p | 8041 |
05/10/2020 | 482.00p | 485.64p | 481.00p | 483.00p | 1028 |
02/10/2020 | 482.00p | 485.52p | 482.00p | 482.00p | 534 |
01/10/2020 | 484.00p | 485.99p | 482.00p | 482.00p | 1410 |
30/09/2020 | 480.00p | 485.00p | 476.76p | 482.00p | 858 |
29/09/2020 | 478.00p | 486.00p | 478.00p | 480.00p | 955 |
28/09/2020 | 478.00p | 486.00p | 472.88p | 478.00p | 2688 |
25/09/2020 | 478.00p | 485.68p | 478.00p | 478.00p | 100 |
24/09/2020 | 475.00p | 479.50p | 475.00p | 478.00p | 1815 |
23/09/2020 | 475.00p | 475.00p | 471.60p | 475.00p | 470 |
22/09/2020 | 475.00p | 480.00p | 475.00p | 475.00p | 273 |
21/09/2020 | 475.00p | 479.80p | 471.00p | 475.00p | 1463 |
18/09/2020 | 475.00p | 476.90p | 473.00p | 475.00p | 1335476 |
17/09/2020 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
16/09/2020 | 475.00p | 477.00p | 471.60p | 475.00p | 80415 |
15/09/2020 | 475.00p | 475.00p | 471.10p | 475.00p | 100 |
14/09/2020 | 475.00p | 477.90p | 471.10p | 475.00p | 958 |
11/09/2020 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
10/09/2020 | 475.00p | 478.00p | 475.00p | 475.00p | 207 |
09/09/2020 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
08/09/2020 | 475.00p | 475.00p | 475.00p | 475.00p | 2500 |
07/09/2020 | 476.00p | 479.00p | 475.00p | 475.00p | 522 |
04/09/2020 | 480.00p | 480.00p | 479.00p | 480.00p | 250 |
03/09/2020 | 480.00p | 483.00p | 480.00p | 480.00p | 1443 |
02/09/2020 | 480.00p | 480.00p | 478.20p | 480.00p | 637 |
01/09/2020 | 479.00p | 483.00p | 477.50p | 479.00p | 3125 |
31/08/2020 | 477.00p | 483.00p | 477.00p | 479.00p | 1200 |
28/08/2020 | 477.00p | 483.00p | 477.00p | 479.00p | 1200 |
27/08/2020 | 477.00p | 477.00p | 471.76p | 477.00p | 107 |
26/08/2020 | 477.00p | 483.56p | 477.00p | 477.00p | 3892 |
25/08/2020 | 470.00p | 476.00p | 469.60p | 475.00p | 3875 |
24/08/2020 | 463.00p | 476.00p | 461.32p | 470.00p | 3814 |
21/08/2020 | 463.00p | 463.00p | 459.55p | 463.00p | 420 |
20/08/2020 | 463.00p | 469.16p | 463.00p | 463.00p | 80 |
19/08/2020 | 458.00p | 465.04p | 458.00p | 463.00p | 1729 |
18/08/2020 | 458.00p | 464.08p | 456.00p | 458.00p | 1393 |
17/08/2020 | 458.00p | 462.48p | 458.00p | 458.00p | 213 |
14/08/2020 | 458.00p | 462.48p | 458.00p | 458.00p | 83 |
13/08/2020 | 458.00p | 462.48p | 458.00p | 458.00p | 650 |
12/08/2020 | 460.00p | 460.00p | 458.00p | 458.00p | 315 |
11/08/2020 | 454.00p | 468.00p | 454.00p | 460.00p | 16915 |
10/08/2020 | 452.00p | 458.48p | 452.00p | 454.00p | 3556 |
07/08/2020 | 455.00p | 460.00p | 446.14p | 452.00p | 1765 |
06/08/2020 | 459.00p | 462.00p | 450.00p | 455.00p | 791 |
05/08/2020 | 466.00p | 466.00p | 455.00p | 459.00p | 3402 |
04/08/2020 | 466.00p | 469.04p | 462.88p | 466.00p | 388 |
03/08/2020 | 465.00p | 467.28p | 465.00p | 466.00p | 1500 |
31/07/2020 | 468.00p | 468.00p | 462.00p | 465.00p | 1074 |
30/07/2020 | 470.00p | 475.00p | 468.00p | 468.00p | 1028 |
29/07/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
28/07/2020 | 470.00p | 476.00p | 465.00p | 470.00p | 1135 |
27/07/2020 | 470.00p | 470.00p | 465.00p | 470.00p | 723 |
24/07/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
23/07/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
22/07/2020 | 470.00p | 476.00p | 465.00p | 470.00p | 816 |
21/07/2020 | 470.00p | 476.00p | 462.00p | 470.00p | 571 |
20/07/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
17/07/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
16/07/2020 | 470.00p | 476.00p | 463.76p | 470.00p | 397 |
15/07/2020 | 470.00p | 476.24p | 470.00p | 470.00p | 632 |
14/07/2020 | 470.00p | 476.24p | 470.00p | 470.00p | 131 |
13/07/2020 | 470.00p | 476.24p | 470.00p | 470.00p | 171 |
10/07/2020 | 470.00p | 478.00p | 470.00p | 470.00p | 436 |
09/07/2020 | 470.00p | 478.00p | 470.00p | 470.00p | 350 |
08/07/2020 | 470.00p | 470.00p | 462.16p | 470.00p | 29 |
07/07/2020 | 470.00p | 478.00p | 462.16p | 470.00p | 608 |
06/07/2020 | 470.00p | 478.00p | 462.16p | 470.00p | 2399 |
03/07/2020 | 470.00p | 478.00p | 470.00p | 470.00p | 100 |
02/07/2020 | 470.00p | 480.00p | 462.96p | 470.00p | 2141 |
01/07/2020 | 466.00p | 470.00p | 462.48p | 466.00p | 960 |
30/06/2020 | 466.00p | 470.00p | 462.48p | 466.00p | 526 |
29/06/2020 | 466.00p | 470.00p | 466.00p | 466.00p | 384 |
26/06/2020 | 466.00p | 468.50p | 462.08p | 466.00p | 111 |
25/06/2020 | 470.00p | 470.00p | 466.00p | 466.00p | 765 |
24/06/2020 | 469.00p | 469.84p | 465.00p | 466.00p | 25306 |
23/06/2020 | 465.00p | 469.50p | 465.00p | 466.00p | 1051 |
22/06/2020 | 465.00p | 469.50p | 460.10p | 465.00p | 797 |
19/06/2020 | 467.00p | 469.50p | 464.06p | 465.00p | 137 |
18/06/2020 | 467.00p | 469.60p | 467.00p | 467.00p | 468 |
17/06/2020 | 472.00p | 472.00p | 467.00p | 467.00p | 125 |
16/06/2020 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
15/06/2020 | 467.00p | 467.00p | 464.72p | 467.00p | 871 |
12/06/2020 | 475.00p | 475.00p | 467.00p | 467.00p | 563 |
11/06/2020 | 477.00p | 477.00p | 475.00p | 475.00p | 3493 |
10/06/2020 | 477.00p | 483.00p | 477.00p | 477.00p | 823 |
*Close Price adjusted for both dividends and splits