Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 895.00p | 895.00p | 863.00p | 895.00p | 2027 |
08/03/2021 | 895.00p | 895.00p | 863.00p | 895.00p | 1729 |
05/03/2021 | 900.00p | 904.00p | 895.00p | 895.00p | 933 |
04/03/2021 | 910.00p | 913.74p | 880.00p | 900.00p | 2628 |
03/03/2021 | 915.00p | 915.00p | 890.00p | 910.00p | 3804 |
02/03/2021 | 935.00p | 935.00p | 902.00p | 915.00p | 4245 |
01/03/2021 | 910.00p | 928.00p | 905.00p | 915.00p | 6875 |
26/02/2021 | 925.00p | 930.00p | 880.00p | 910.00p | 4276 |
25/02/2021 | 925.00p | 937.44p | 905.00p | 925.00p | 1803 |
24/02/2021 | 955.00p | 968.00p | 920.06p | 925.00p | 3486 |
23/02/2021 | 955.00p | 968.00p | 928.55p | 955.00p | 551 |
22/02/2021 | 935.00p | 970.00p | 927.05p | 955.00p | 4334 |
19/02/2021 | 935.00p | 970.00p | 924.50p | 935.00p | 5764 |
18/02/2021 | 935.00p | 970.00p | 935.00p | 935.00p | 1700 |
17/02/2021 | 935.00p | 964.00p | 916.10p | 935.00p | 2347 |
16/02/2021 | 935.00p | 953.00p | 917.55p | 935.00p | 19612 |
15/02/2021 | 915.00p | 964.00p | 887.70p | 935.00p | 7064 |
12/02/2021 | 905.00p | 934.00p | 881.00p | 915.00p | 1262 |
11/02/2021 | 905.00p | 924.00p | 875.00p | 905.00p | 4309 |
10/02/2021 | 915.00p | 931.44p | 885.00p | 905.00p | 1428 |
09/02/2021 | 915.00p | 935.00p | 895.00p | 915.00p | 2117 |
08/02/2021 | 915.00p | 937.00p | 905.06p | 915.00p | 245 |
05/02/2021 | 900.00p | 937.00p | 900.00p | 915.00p | 2099 |
04/02/2021 | 895.00p | 920.00p | 882.00p | 900.00p | 7046 |
03/02/2021 | 895.00p | 920.00p | 882.50p | 895.00p | 1669 |
02/02/2021 | 895.00p | 915.00p | 882.00p | 895.00p | 2115 |
01/02/2021 | 875.00p | 920.00p | 875.00p | 895.00p | 22937 |
29/01/2021 | 865.00p | 910.00p | 858.00p | 885.00p | 1834 |
28/01/2021 | 890.00p | 890.00p | 860.00p | 865.00p | 5637 |
27/01/2021 | 897.50p | 897.50p | 871.50p | 890.00p | 1665 |
26/01/2021 | 897.50p | 908.00p | 871.50p | 897.50p | 3192 |
25/01/2021 | 897.50p | 914.00p | 885.10p | 897.50p | 3947 |
22/01/2021 | 897.50p | 902.00p | 897.50p | 897.50p | 209 |
21/01/2021 | 905.00p | 905.00p | 883.00p | 897.50p | 7863 |
20/01/2021 | 897.50p | 904.50p | 882.55p | 897.50p | 2398 |
19/01/2021 | 897.50p | 908.00p | 881.00p | 897.50p | 2022 |
18/01/2021 | 905.00p | 909.00p | 897.50p | 897.50p | 220 |
15/01/2021 | 912.50p | 912.50p | 890.00p | 897.50p | 3397 |
14/01/2021 | 912.50p | 918.00p | 900.00p | 912.50p | 1938 |
13/01/2021 | 925.00p | 925.00p | 900.00p | 912.50p | 2433 |
12/01/2021 | 925.00p | 925.00p | 900.00p | 925.00p | 1791 |
11/01/2021 | 925.00p | 925.00p | 924.00p | 925.00p | 1000 |
08/01/2021 | 925.00p | 939.00p | 900.00p | 925.00p | 3504 |
07/01/2021 | 925.00p | 943.00p | 925.00p | 925.00p | 429 |
06/01/2021 | 925.00p | 944.00p | 911.00p | 925.00p | 1870 |
05/01/2021 | 935.00p | 935.00p | 907.50p | 925.00p | 2258 |
04/01/2021 | 925.00p | 945.00p | 906.00p | 925.00p | 713 |
01/01/2021 | 925.00p | 925.00p | 900.00p | 925.00p | 2698 |
31/12/2020 | 925.00p | 925.00p | 900.00p | 925.00p | 2698 |
30/12/2020 | 925.00p | 940.00p | 900.06p | 925.00p | 2341 |
29/12/2020 | 915.00p | 925.00p | 900.00p | 925.00p | 3216 |
28/12/2020 | 915.00p | 930.00p | 906.00p | 915.00p | 1090 |
25/12/2020 | 915.00p | 930.00p | 906.00p | 915.00p | 1090 |
24/12/2020 | 915.00p | 930.00p | 906.00p | 915.00p | 1090 |
23/12/2020 | 915.00p | 918.00p | 915.00p | 915.00p | 2554 |
22/12/2020 | 915.00p | 917.00p | 900.00p | 915.00p | 827 |
21/12/2020 | 925.00p | 925.00p | 900.00p | 915.00p | 4232 |
18/12/2020 | 925.00p | 925.00p | 900.00p | 925.00p | 2353 |
17/12/2020 | 935.00p | 935.00p | 908.10p | 925.00p | 1291 |
16/12/2020 | 935.00p | 935.00p | 907.50p | 925.00p | 2211 |
15/12/2020 | 935.00p | 935.00p | 907.00p | 925.00p | 1864 |
14/12/2020 | 940.00p | 940.00p | 906.00p | 925.00p | 2040 |
11/12/2020 | 940.00p | 940.00p | 922.00p | 930.00p | 1352 |
10/12/2020 | 925.00p | 945.00p | 912.00p | 930.00p | 1197 |
09/12/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1626 |
08/12/2020 | 895.00p | 925.00p | 893.00p | 925.00p | 7077 |
07/12/2020 | 895.00p | 915.00p | 895.00p | 895.00p | 1630 |
04/12/2020 | 895.00p | 918.00p | 891.00p | 895.00p | 1164 |
03/12/2020 | 895.00p | 915.00p | 895.00p | 895.00p | 2417 |
02/12/2020 | 895.00p | 915.00p | 873.00p | 895.00p | 1804 |
01/12/2020 | 890.00p | 895.00p | 872.50p | 895.00p | 2150 |
30/11/2020 | 885.00p | 907.00p | 867.00p | 890.00p | 1912 |
27/11/2020 | 850.00p | 900.00p | 850.00p | 885.00p | 1419 |
26/11/2020 | 850.00p | 853.20p | 850.00p | 850.00p | 1000 |
25/11/2020 | 850.00p | 863.80p | 835.00p | 850.00p | 5303 |
24/11/2020 | 875.00p | 887.00p | 832.00p | 850.00p | 12767 |
23/11/2020 | 885.00p | 897.44p | 862.00p | 875.00p | 4150 |
20/11/2020 | 885.00p | 900.00p | 861.00p | 885.00p | 943 |
19/11/2020 | 885.00p | 885.00p | 852.00p | 885.00p | 10 |
18/11/2020 | 885.00p | 914.00p | 860.00p | 885.00p | 2775 |
17/11/2020 | 875.00p | 914.00p | 855.00p | 885.00p | 2578 |
16/11/2020 | 870.00p | 904.00p | 847.46p | 865.00p | 3016 |
13/11/2020 | 870.00p | 894.00p | 846.00p | 870.00p | 1500 |
12/11/2020 | 830.00p | 884.00p | 830.00p | 870.00p | 1609 |
10/11/2020 | 820.00p | 828.00p | 810.80p | 815.00p | 5113 |
09/11/2020 | 800.00p | 825.00p | 800.00p | 825.00p | 934 |
06/11/2020 | 835.00p | 835.00p | 770.00p | 800.00p | 2549 |
05/11/2020 | 845.00p | 850.00p | 820.00p | 835.00p | 1043 |
04/11/2020 | 860.00p | 884.00p | 820.00p | 855.00p | 2371 |
03/11/2020 | 870.00p | 884.00p | 842.00p | 870.00p | 1490 |
02/11/2020 | 870.00p | 884.00p | 842.00p | 870.00p | 90 |
30/10/2020 | 865.00p | 889.00p | 842.00p | 870.00p | 315 |
29/10/2020 | 865.00p | 875.00p | 842.06p | 875.00p | 725 |
28/10/2020 | 865.00p | 893.00p | 842.06p | 875.00p | 790 |
27/10/2020 | 865.00p | 894.00p | 840.35p | 875.00p | 2236 |
26/10/2020 | 865.00p | 888.00p | 840.00p | 875.00p | 2524 |
23/10/2020 | 885.00p | 900.00p | 860.00p | 885.00p | 2782 |
22/10/2020 | 885.00p | 900.00p | 860.00p | 885.00p | 956 |
21/10/2020 | 885.00p | 885.00p | 861.55p | 885.00p | 710 |
20/10/2020 | 905.00p | 905.00p | 861.55p | 885.00p | 6958 |
19/10/2020 | 885.00p | 905.00p | 860.00p | 885.00p | 3637 |
16/10/2020 | 885.00p | 885.00p | 860.00p | 885.00p | 774 |
15/10/2020 | 885.00p | 902.50p | 885.00p | 885.00p | 15 |
14/10/2020 | 885.00p | 900.00p | 862.60p | 885.00p | 3663 |
13/10/2020 | 885.00p | 885.00p | 863.55p | 885.00p | 561 |
12/10/2020 | 885.00p | 905.00p | 862.65p | 885.00p | 2679 |
09/10/2020 | 885.00p | 902.50p | 862.60p | 885.00p | 1361 |
08/10/2020 | 885.00p | 905.00p | 865.68p | 885.00p | 3735 |
07/10/2020 | 885.00p | 885.00p | 866.55p | 885.00p | 1186 |
06/10/2020 | 885.00p | 910.00p | 862.00p | 885.00p | 2179 |
05/10/2020 | 905.00p | 905.00p | 885.00p | 885.00p | 500 |
02/10/2020 | 885.00p | 904.00p | 862.55p | 885.00p | 559 |
01/10/2020 | 885.00p | 905.00p | 885.00p | 885.00p | 134 |
30/09/2020 | 885.00p | 885.00p | 862.00p | 885.00p | 1841 |
29/09/2020 | 885.00p | 885.00p | 862.00p | 885.00p | 358 |
28/09/2020 | 905.00p | 905.00p | 885.00p | 885.00p | 441 |
25/09/2020 | 885.00p | 885.00p | 862.00p | 885.00p | 444 |
24/09/2020 | 885.00p | 890.00p | 862.00p | 885.00p | 2711 |
23/09/2020 | 885.00p | 900.00p | 862.00p | 885.00p | 845 |
22/09/2020 | 885.00p | 885.00p | 862.00p | 885.00p | 12055 |
21/09/2020 | 905.00p | 905.00p | 860.00p | 885.00p | 1704 |
18/09/2020 | 895.00p | 895.00p | 860.00p | 895.00p | 1912 |
17/09/2020 | 895.00p | 919.00p | 860.00p | 895.00p | 744 |
16/09/2020 | 895.00p | 895.00p | 867.00p | 895.00p | 350 |
15/09/2020 | 875.00p | 919.00p | 875.00p | 895.00p | 2470 |
14/09/2020 | 875.00p | 889.70p | 860.00p | 875.00p | 4621 |
11/09/2020 | 870.00p | 880.00p | 855.55p | 870.00p | 4067 |
10/09/2020 | 870.00p | 880.00p | 855.00p | 870.00p | 1366 |
09/09/2020 | 850.00p | 884.00p | 830.00p | 870.00p | 2529 |
08/09/2020 | 845.00p | 866.00p | 845.00p | 850.00p | 1707 |
07/09/2020 | 835.00p | 870.00p | 828.00p | 845.00p | 3633 |
04/09/2020 | 835.00p | 866.50p | 820.10p | 835.00p | 1455 |
03/09/2020 | 835.00p | 835.00p | 824.50p | 835.00p | 1055 |
02/09/2020 | 835.00p | 866.50p | 800.00p | 835.00p | 10840 |
01/09/2020 | 835.00p | 862.00p | 835.00p | 835.00p | 749 |
31/08/2020 | 845.00p | 862.00p | 817.15p | 835.00p | 3110 |
28/08/2020 | 845.00p | 862.00p | 817.15p | 835.00p | 3110 |
27/08/2020 | 845.00p | 862.00p | 817.15p | 835.00p | 3886 |
26/08/2020 | 845.00p | 845.00p | 816.00p | 835.00p | 1617 |
25/08/2020 | 845.00p | 863.00p | 800.00p | 835.00p | 5030 |
24/08/2020 | 845.00p | 865.00p | 835.00p | 835.00p | 133 |
21/08/2020 | 845.00p | 865.00p | 806.75p | 835.00p | 1522 |
20/08/2020 | 845.00p | 854.00p | 805.60p | 835.00p | 1437 |
19/08/2020 | 845.00p | 859.00p | 802.00p | 835.00p | 1743 |
18/08/2020 | 845.00p | 845.00p | 834.00p | 835.00p | 1410 |
17/08/2020 | 845.00p | 845.00p | 800.00p | 835.00p | 239 |
14/08/2020 | 845.00p | 845.00p | 800.00p | 835.00p | 3096 |
13/08/2020 | 835.00p | 844.00p | 818.00p | 835.00p | 1580 |
12/08/2020 | 845.00p | 845.00p | 818.00p | 835.00p | 1748 |
11/08/2020 | 835.00p | 835.00p | 819.00p | 835.00p | 505 |
10/08/2020 | 835.00p | 835.00p | 825.00p | 835.00p | 0 |
07/08/2020 | 825.00p | 840.00p | 818.00p | 825.00p | 1681 |
06/08/2020 | 845.00p | 845.00p | 818.00p | 825.00p | 3451 |
05/08/2020 | 820.00p | 835.00p | 817.00p | 825.00p | 2427 |
04/08/2020 | 820.00p | 835.00p | 816.00p | 820.00p | 616 |
03/08/2020 | 820.00p | 832.00p | 816.00p | 820.00p | 7 |
31/07/2020 | 820.00p | 834.00p | 816.00p | 820.00p | 482 |
30/07/2020 | 820.00p | 835.00p | 816.00p | 820.00p | 1376 |
29/07/2020 | 820.00p | 835.00p | 811.50p | 820.00p | 3314 |
28/07/2020 | 820.00p | 820.00p | 811.00p | 820.00p | 138 |
27/07/2020 | 820.00p | 820.00p | 811.00p | 820.00p | 2069 |
24/07/2020 | 820.00p | 824.00p | 805.00p | 820.00p | 9446 |
23/07/2020 | 820.00p | 820.00p | 820.00p | 820.00p | 623 |
22/07/2020 | 820.00p | 835.00p | 805.00p | 820.00p | 1574 |
21/07/2020 | 820.00p | 820.00p | 805.00p | 820.00p | 978 |
20/07/2020 | 815.00p | 829.00p | 794.00p | 820.00p | 1061 |
17/07/2020 | 815.00p | 832.50p | 796.00p | 815.00p | 1056 |
16/07/2020 | 815.00p | 815.00p | 794.00p | 815.00p | 65 |
15/07/2020 | 810.00p | 834.00p | 794.00p | 815.00p | 850 |
14/07/2020 | 805.00p | 816.00p | 781.00p | 810.00p | 2158 |
13/07/2020 | 805.00p | 822.50p | 775.00p | 805.00p | 2159 |
10/07/2020 | 805.00p | 814.00p | 771.00p | 805.00p | 1828 |
09/07/2020 | 795.00p | 805.00p | 770.00p | 805.00p | 3204 |
08/07/2020 | 775.00p | 795.00p | 775.00p | 795.00p | 1887 |
07/07/2020 | 775.00p | 781.90p | 760.00p | 760.00p | 9383 |
06/07/2020 | 762.50p | 790.00p | 760.00p | 775.00p | 4976 |
03/07/2020 | 820.00p | 820.00p | 752.55p | 760.00p | 8004 |
02/07/2020 | 840.00p | 840.00p | 790.00p | 825.00p | 5029 |
29/06/2020 | 800.00p | 830.00p | 790.00p | 830.00p | 2215 |
26/06/2020 | 802.50p | 828.00p | 775.00p | 800.00p | 2232 |
25/06/2020 | 845.00p | 855.00p | 800.00p | 802.50p | 8169 |
24/06/2020 | 860.00p | 860.00p | 810.00p | 845.00p | 3371 |
23/06/2020 | 865.00p | 884.00p | 820.00p | 860.00p | 1025 |
22/06/2020 | 865.00p | 905.00p | 842.00p | 865.00p | 2701 |
19/06/2020 | 865.00p | 879.00p | 842.00p | 865.00p | 1564 |
18/06/2020 | 865.00p | 884.00p | 852.00p | 865.00p | 119 |
17/06/2020 | 865.00p | 907.00p | 852.00p | 865.00p | 1700 |
16/06/2020 | 855.00p | 890.00p | 851.00p | 865.00p | 4267 |
15/06/2020 | 822.50p | 890.00p | 822.50p | 855.00p | 4101 |
12/06/2020 | 822.50p | 845.00p | 780.00p | 822.50p | 7958 |
11/06/2020 | 827.50p | 827.50p | 780.00p | 822.50p | 1700 |
10/06/2020 | 837.50p | 837.50p | 811.05p | 837.50p | 1013 |
09/06/2020 | 837.50p | 844.00p | 800.00p | 837.50p | 2230 |
08/06/2020 | 860.00p | 860.00p | 800.00p | 837.50p | 3842 |
05/06/2020 | 860.00p | 878.00p | 830.00p | 860.00p | 478 |
04/06/2020 | 867.50p | 890.25p | 830.00p | 860.00p | 3531 |
03/06/2020 | 895.00p | 934.44p | 850.00p | 867.50p | 6040 |
02/06/2020 | 905.00p | 940.00p | 877.00p | 905.00p | 2668 |
01/06/2020 | 882.50p | 905.00p | 870.06p | 905.00p | 638 |
01/06/2020 | 882.50p | 905.00p | 870.06p | 905.00p | 638 |
*Close Price adjusted for both dividends and splits