Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 391.00p | 398.04p | 380.00p | 390.00p | 11756 |
09/12/2021 | 395.00p | 398.04p | 394.60p | 395.00p | 5457 |
08/12/2021 | 409.00p | 409.00p | 385.00p | 390.00p | 50779 |
07/12/2021 | 401.00p | 409.19p | 400.00p | 400.00p | 32116 |
06/12/2021 | 403.00p | 419.00p | 392.00p | 403.00p | 17620 |
03/12/2021 | 399.00p | 399.00p | 391.00p | 395.50p | 14383 |
02/12/2021 | 403.00p | 404.84p | 396.00p | 398.00p | 32604 |
01/12/2021 | 397.00p | 407.56p | 397.00p | 399.50p | 144031 |
30/11/2021 | 397.00p | 407.76p | 397.00p | 402.50p | 161782 |
29/11/2021 | 414.00p | 415.00p | 402.00p | 406.00p | 25072 |
26/11/2021 | 400.00p | 414.00p | 400.00p | 402.00p | 15820 |
25/11/2021 | 400.00p | 414.00p | 400.00p | 400.00p | 12375 |
24/11/2021 | 420.00p | 420.00p | 400.00p | 407.50p | 93330 |
23/11/2021 | 419.00p | 420.00p | 415.25p | 416.00p | 18810 |
22/11/2021 | 415.00p | 418.52p | 411.96p | 413.00p | 9013 |
19/11/2021 | 410.00p | 420.00p | 409.00p | 409.00p | 15804 |
18/11/2021 | 423.00p | 425.00p | 410.00p | 420.50p | 8831 |
17/11/2021 | 401.00p | 422.00p | 401.00p | 422.00p | 22443 |
16/11/2021 | 405.00p | 405.00p | 397.00p | 400.00p | 127712 |
15/11/2021 | 407.00p | 407.00p | 394.00p | 397.00p | 27250 |
12/11/2021 | 405.00p | 406.82p | 398.77p | 405.00p | 30889 |
11/11/2021 | 407.00p | 409.06p | 397.00p | 405.00p | 15631 |
10/11/2021 | 405.00p | 405.00p | 397.75p | 402.50p | 20942 |
09/11/2021 | 400.00p | 403.00p | 389.95p | 403.00p | 71479 |
08/11/2021 | 392.00p | 399.00p | 387.00p | 397.00p | 71156 |
05/11/2021 | 388.00p | 394.00p | 382.50p | 394.00p | 21028 |
04/11/2021 | 399.00p | 399.00p | 380.00p | 380.00p | 27126 |
03/11/2021 | 390.00p | 398.00p | 386.55p | 396.00p | 20394 |
02/11/2021 | 390.00p | 398.00p | 385.00p | 392.00p | 11098 |
01/11/2021 | 396.00p | 406.00p | 390.00p | 390.00p | 16389 |
29/10/2021 | 406.00p | 407.00p | 394.75p | 395.00p | 44952 |
28/10/2021 | 396.00p | 407.00p | 395.00p | 404.00p | 9052 |
27/10/2021 | 407.00p | 408.00p | 401.50p | 408.00p | 6773 |
26/10/2021 | 417.00p | 429.00p | 390.00p | 390.00p | 35549 |
25/10/2021 | 420.00p | 441.32p | 405.73p | 408.50p | 117717 |
22/10/2021 | 430.00p | 430.00p | 420.00p | 422.00p | 23604 |
21/10/2021 | 421.00p | 428.92p | 421.00p | 424.50p | 21453 |
20/10/2021 | 421.00p | 428.92p | 420.00p | 426.00p | 68692 |
19/10/2021 | 427.00p | 436.84p | 421.00p | 427.00p | 29469 |
18/10/2021 | 428.00p | 430.00p | 421.00p | 428.00p | 36274 |
15/10/2021 | 427.00p | 427.00p | 421.00p | 424.00p | 8022 |
14/10/2021 | 421.00p | 430.75p | 420.00p | 425.00p | 387111 |
13/10/2021 | 421.00p | 436.84p | 421.00p | 425.00p | 7492 |
12/10/2021 | 439.00p | 440.00p | 421.00p | 425.00p | 208559 |
11/10/2021 | 438.00p | 438.55p | 422.92p | 429.00p | 20480 |
08/10/2021 | 425.00p | 439.00p | 415.00p | 430.00p | 43484 |
07/10/2021 | 436.00p | 442.89p | 425.50p | 431.00p | 33980 |
06/10/2021 | 425.00p | 445.00p | 425.00p | 428.00p | 7930 |
05/10/2021 | 421.00p | 442.00p | 421.00p | 442.00p | 5961 |
04/10/2021 | 425.00p | 440.00p | 421.00p | 430.00p | 16715 |
01/10/2021 | 439.00p | 439.00p | 425.00p | 430.00p | 35091 |
30/09/2021 | 431.00p | 439.00p | 416.00p | 438.00p | 50106 |
29/09/2021 | 432.00p | 444.00p | 425.00p | 435.00p | 21005 |
28/09/2021 | 435.00p | 444.00p | 435.00p | 440.00p | 64401 |
27/09/2021 | 429.00p | 444.00p | 421.85p | 434.00p | 277180 |
24/09/2021 | 431.00p | 439.00p | 420.00p | 435.00p | 103377 |
23/09/2021 | 431.00p | 438.92p | 430.00p | 435.00p | 143184 |
22/09/2021 | 425.00p | 430.00p | 421.00p | 430.00p | 87747 |
21/09/2021 | 424.00p | 430.00p | 411.00p | 430.00p | 239245 |
20/09/2021 | 420.00p | 425.16p | 419.00p | 423.50p | 202494 |
17/09/2021 | 421.00p | 425.16p | 420.00p | 420.00p | 16142 |
16/09/2021 | 421.00p | 428.80p | 421.00p | 424.50p | 8826 |
15/09/2021 | 421.00p | 427.00p | 419.00p | 425.00p | 33965 |
14/09/2021 | 414.00p | 425.24p | 411.00p | 420.00p | 39786 |
13/09/2021 | 410.00p | 426.60p | 399.00p | 425.00p | 41166 |
10/09/2021 | 411.00p | 427.00p | 404.00p | 420.00p | 21980 |
09/09/2021 | 401.00p | 427.00p | 400.00p | 400.00p | 22504 |
08/09/2021 | 393.00p | 423.00p | 391.00p | 422.00p | 124564 |
07/09/2021 | 398.00p | 418.00p | 391.00p | 405.00p | 39617 |
06/09/2021 | 396.00p | 422.00p | 396.00p | 422.00p | 302627 |
03/09/2021 | 409.00p | 413.00p | 400.00p | 406.50p | 542999 |
02/09/2021 | 411.00p | 411.00p | 402.32p | 405.00p | 25618 |
01/09/2021 | 400.00p | 411.00p | 400.00p | 409.00p | 79675 |
31/08/2021 | 396.00p | 416.00p | 396.00p | 410.00p | 10750 |
30/08/2021 | 409.00p | 418.73p | 396.96p | 400.00p | 48263 |
27/08/2021 | 409.00p | 418.73p | 396.96p | 400.00p | 48263 |
26/08/2021 | 401.00p | 416.08p | 400.00p | 400.00p | 5944 |
25/08/2021 | 401.00p | 410.00p | 401.00p | 402.00p | 18546 |
24/08/2021 | 406.00p | 411.00p | 401.00p | 405.00p | 7207 |
23/08/2021 | 414.00p | 423.88p | 397.80p | 414.00p | 4359 |
20/08/2021 | 400.00p | 415.00p | 396.00p | 396.00p | 25124 |
19/08/2021 | 405.00p | 409.68p | 397.33p | 403.00p | 17809 |
18/08/2021 | 405.00p | 412.00p | 404.75p | 407.00p | 8808 |
17/08/2021 | 407.00p | 411.99p | 401.00p | 410.00p | 38548 |
16/08/2021 | 404.00p | 415.00p | 397.00p | 410.00p | 16089 |
13/08/2021 | 402.00p | 416.44p | 397.00p | 401.00p | 19051 |
12/08/2021 | 403.00p | 414.00p | 402.00p | 407.00p | 21933 |
11/08/2021 | 401.00p | 418.35p | 400.00p | 405.00p | 51110 |
10/08/2021 | 401.00p | 429.00p | 400.00p | 413.50p | 14222 |
09/08/2021 | 402.00p | 412.50p | 396.78p | 412.50p | 69129 |
06/08/2021 | 401.00p | 414.00p | 396.00p | 396.00p | 32428 |
05/08/2021 | 414.00p | 424.52p | 397.80p | 400.00p | 36284 |
04/08/2021 | 400.00p | 412.24p | 396.00p | 406.50p | 31434 |
03/08/2021 | 419.00p | 419.00p | 401.00p | 408.00p | 38370 |
02/08/2021 | 409.00p | 420.00p | 400.99p | 407.50p | 51017 |
30/07/2021 | 401.00p | 433.55p | 401.00p | 410.00p | 230026 |
29/07/2021 | 406.00p | 430.64p | 406.00p | 422.00p | 32131 |
28/07/2021 | 406.00p | 420.56p | 405.00p | 411.00p | 14838 |
27/07/2021 | 428.00p | 429.00p | 410.00p | 410.00p | 333966 |
26/07/2021 | 411.00p | 430.00p | 406.65p | 418.00p | 27880 |
23/07/2021 | 411.00p | 429.00p | 405.00p | 405.00p | 22230 |
22/07/2021 | 424.00p | 429.00p | 410.00p | 415.00p | 42599 |
21/07/2021 | 421.00p | 429.00p | 416.00p | 423.00p | 18668 |
20/07/2021 | 442.00p | 448.00p | 420.00p | 420.00p | 480779 |
19/07/2021 | 431.00p | 445.00p | 430.00p | 440.00p | 21956 |
16/07/2021 | 441.00p | 444.00p | 430.00p | 430.00p | 12403 |
15/07/2021 | 441.00p | 449.78p | 436.25p | 445.00p | 1484583 |
14/07/2021 | 432.00p | 450.00p | 432.00p | 442.00p | 36440 |
13/07/2021 | 440.00p | 455.00p | 429.55p | 445.00p | 30429 |
12/07/2021 | 450.00p | 454.79p | 434.00p | 440.00p | 33728 |
09/07/2021 | 449.00p | 450.00p | 440.00p | 445.00p | 17514 |
08/07/2021 | 450.00p | 450.00p | 440.00p | 440.00p | 30923 |
07/07/2021 | 421.00p | 450.00p | 421.00p | 450.00p | 62242 |
06/07/2021 | 411.00p | 441.00p | 410.94p | 432.00p | 84004 |
05/07/2021 | 411.00p | 416.94p | 405.00p | 412.00p | 45012 |
02/07/2021 | 415.00p | 418.00p | 405.00p | 410.00p | 8799 |
01/07/2021 | 400.00p | 415.70p | 391.00p | 410.00p | 25955 |
30/06/2021 | 417.00p | 418.00p | 392.37p | 418.00p | 30129 |
29/06/2021 | 410.00p | 409.98p | 395.00p | 404.50p | 61768 |
28/06/2021 | 410.00p | 414.00p | 391.00p | 402.50p | 1431359 |
25/06/2021 | 409.00p | 410.00p | 389.14p | 410.00p | 497086 |
24/06/2021 | 401.00p | 413.00p | 393.00p | 413.00p | 19427 |
23/06/2021 | 393.00p | 402.00p | 380.00p | 402.00p | 18473 |
22/06/2021 | 383.00p | 398.00p | 376.22p | 398.00p | 26453 |
21/06/2021 | 405.00p | 405.00p | 375.00p | 375.00p | 25352 |
18/06/2021 | 391.00p | 404.00p | 391.00p | 398.00p | 6875 |
17/06/2021 | 390.00p | 404.00p | 387.03p | 404.00p | 28052 |
16/06/2021 | 392.00p | 397.00p | 385.00p | 390.00p | 53010 |
15/06/2021 | 391.00p | 394.00p | 384.50p | 390.00p | 543277 |
14/06/2021 | 390.00p | 398.55p | 380.00p | 390.00p | 1594774 |
11/06/2021 | 373.00p | 398.35p | 368.30p | 380.00p | 351099 |
10/06/2021 | 397.00p | 414.00p | 385.00p | 385.00p | 24649 |
09/06/2021 | 391.00p | 410.00p | 387.00p | 387.00p | 25354 |
08/06/2021 | 400.00p | 410.00p | 391.00p | 405.00p | 24541 |
07/06/2021 | 400.00p | 415.18p | 392.47p | 410.00p | 28474 |
04/06/2021 | 401.00p | 421.93p | 400.00p | 400.00p | 13589 |
03/06/2021 | 409.00p | 418.55p | 401.95p | 415.00p | 38278 |
02/06/2021 | 410.00p | 428.53p | 408.00p | 415.00p | 413469 |
01/06/2021 | 411.00p | 429.00p | 410.00p | 410.00p | 17405 |
28/05/2021 | 414.00p | 426.30p | 411.00p | 418.00p | 266096 |
27/05/2021 | 418.00p | 422.00p | 410.78p | 420.00p | 55207 |
26/05/2021 | 416.00p | 420.36p | 410.00p | 410.00p | 16648 |
25/05/2021 | 430.00p | 430.00p | 413.82p | 414.00p | 20558 |
24/05/2021 | 439.00p | 439.00p | 411.08p | 420.00p | 22193 |
21/05/2021 | 418.00p | 436.00p | 412.17p | 418.00p | 53368 |
20/05/2021 | 425.00p | 438.21p | 410.00p | 428.00p | 41182 |
19/05/2021 | 435.00p | 449.52p | 411.00p | 420.00p | 101376 |
18/05/2021 | 436.00p | 444.50p | 412.00p | 434.00p | 81739 |
17/05/2021 | 445.00p | 445.00p | 425.85p | 436.00p | 72648 |
14/05/2021 | 435.00p | 440.00p | 425.40p | 440.00p | 177749 |
13/05/2021 | 428.00p | 439.00p | 428.00p | 435.00p | 29998 |
12/05/2021 | 440.00p | 440.00p | 428.00p | 435.00p | 22456 |
11/05/2021 | 440.00p | 440.00p | 431.15p | 435.00p | 7179 |
10/05/2021 | 439.00p | 442.00p | 428.00p | 439.00p | 50711 |
07/05/2021 | 445.00p | 445.00p | 439.75p | 442.00p | 87918 |
06/05/2021 | 438.00p | 445.00p | 433.00p | 445.00p | 200046 |
05/05/2021 | 442.00p | 445.00p | 431.00p | 437.50p | 68973 |
04/05/2021 | 445.00p | 445.00p | 425.00p | 445.00p | 605314 |
30/04/2021 | 444.00p | 445.00p | 424.45p | 445.00p | 35190 |
29/04/2021 | 444.00p | 447.00p | 431.15p | 445.00p | 28374 |
28/04/2021 | 444.00p | 448.00p | 423.14p | 435.00p | 55635 |
27/04/2021 | 437.00p | 445.00p | 422.75p | 433.50p | 51126 |
26/04/2021 | 434.00p | 449.32p | 417.00p | 433.00p | 39961 |
23/04/2021 | 464.00p | 469.58p | 434.00p | 434.00p | 24369 |
22/04/2021 | 449.00p | 472.00p | 447.00p | 447.00p | 53584 |
21/04/2021 | 460.00p | 472.00p | 459.40p | 465.00p | 330903 |
20/04/2021 | 461.00p | 463.80p | 450.50p | 461.00p | 14014 |
19/04/2021 | 448.00p | 459.16p | 442.63p | 448.00p | 24575 |
16/04/2021 | 432.00p | 454.00p | 431.10p | 454.00p | 41973 |
15/04/2021 | 447.00p | 448.00p | 432.00p | 432.00p | 8151 |
14/04/2021 | 435.00p | 448.00p | 424.80p | 448.00p | 31447 |
13/04/2021 | 431.00p | 435.00p | 423.96p | 435.00p | 6429 |
12/04/2021 | 420.00p | 444.17p | 420.00p | 432.00p | 255976 |
09/04/2021 | 432.00p | 439.00p | 426.47p | 435.00p | 18601 |
08/04/2021 | 427.00p | 448.00p | 413.00p | 425.00p | 204668 |
07/04/2021 | 419.00p | 427.00p | 419.00p | 425.00p | 9307 |
06/04/2021 | 427.00p | 427.00p | 417.65p | 422.50p | 12010 |
02/04/2021 | 407.00p | 430.00p | 407.00p | 412.00p | 33713 |
01/04/2021 | 407.00p | 430.00p | 407.00p | 412.00p | 33713 |
31/03/2021 | 408.00p | 427.32p | 408.00p | 425.00p | 23073 |
30/03/2021 | 430.00p | 436.00p | 418.00p | 425.00p | 146607 |
29/03/2021 | 436.00p | 436.00p | 413.00p | 436.00p | 56776 |
26/03/2021 | 436.00p | 438.64p | 408.00p | 426.00p | 60766 |
25/03/2021 | 443.00p | 450.00p | 426.00p | 430.00p | 121979 |
24/03/2021 | 432.00p | 440.25p | 432.00p | 440.00p | 17758 |
23/03/2021 | 440.00p | 449.00p | 432.00p | 440.00p | 19478 |
22/03/2021 | 442.00p | 450.00p | 439.60p | 442.00p | 40753 |
19/03/2021 | 434.00p | 442.00p | 424.36p | 434.00p | 14292 |
18/03/2021 | 431.00p | 442.00p | 419.00p | 440.00p | 25229 |
17/03/2021 | 440.00p | 440.00p | 415.00p | 438.00p | 26518 |
16/03/2021 | 426.00p | 440.00p | 426.00p | 440.00p | 51345 |
15/03/2021 | 426.00p | 438.55p | 421.00p | 432.00p | 20575 |
12/03/2021 | 430.00p | 438.80p | 430.00p | 432.00p | 11535 |
11/03/2021 | 430.00p | 440.00p | 418.82p | 430.00p | 167365 |
10/03/2021 | 420.00p | 425.00p | 416.00p | 425.00p | 110616 |
09/03/2021 | 450.00p | 450.00p | 420.00p | 426.00p | 11641 |
08/03/2021 | 425.00p | 443.32p | 422.00p | 428.00p | 22073 |
05/03/2021 | 412.00p | 453.00p | 406.50p | 438.00p | 63404 |
04/03/2021 | 405.00p | 430.00p | 405.00p | 422.00p | 36329 |
03/03/2021 | 417.00p | 424.68p | 402.45p | 420.00p | 119153 |
*Close Price adjusted for both dividends and splits