Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 711.00p | 720.00p | 711.00p | 713.00p | 227510 |
18/03/2021 | 731.00p | 731.00p | 718.00p | 720.00p | 239097 |
17/03/2021 | 717.00p | 728.00p | 715.00p | 728.00p | 244626 |
16/03/2021 | 719.00p | 727.00p | 716.00p | 725.00p | 328936 |
15/03/2021 | 718.00p | 723.00p | 709.00p | 718.00p | 298950 |
12/03/2021 | 696.00p | 715.00p | 696.00p | 714.00p | 193798 |
11/03/2021 | 722.00p | 722.00p | 704.00p | 708.00p | 209238 |
10/03/2021 | 704.00p | 722.00p | 702.22p | 718.00p | 344552 |
09/03/2021 | 715.00p | 721.00p | 707.00p | 714.00p | 361252 |
08/03/2021 | 720.00p | 720.00p | 701.00p | 715.00p | 401503 |
05/03/2021 | 707.00p | 713.00p | 696.00p | 700.00p | 255332 |
04/03/2021 | 711.00p | 717.00p | 698.00p | 714.00p | 217538 |
03/03/2021 | 722.00p | 722.00p | 703.00p | 708.00p | 501465 |
02/03/2021 | 724.00p | 729.95p | 703.00p | 717.00p | 266664 |
01/03/2021 | 706.00p | 730.65p | 693.00p | 721.00p | 422535 |
26/02/2021 | 701.00p | 713.00p | 692.00p | 698.00p | 397770 |
25/02/2021 | 714.00p | 729.00p | 714.00p | 724.00p | 196952 |
24/02/2021 | 708.00p | 723.00p | 698.00p | 723.00p | 293578 |
23/02/2021 | 698.00p | 714.00p | 698.00p | 714.00p | 172727 |
22/02/2021 | 698.00p | 708.00p | 696.00p | 705.00p | 149192 |
19/02/2021 | 702.00p | 711.92p | 697.00p | 707.00p | 155269 |
18/02/2021 | 720.00p | 721.56p | 697.00p | 703.00p | 147762 |
17/02/2021 | 724.00p | 724.00p | 712.00p | 721.00p | 185307 |
16/02/2021 | 727.00p | 728.00p | 714.00p | 725.00p | 171083 |
15/02/2021 | 701.00p | 725.00p | 701.00p | 724.00p | 325108 |
12/02/2021 | 681.00p | 702.00p | 680.00p | 702.00p | 130782 |
11/02/2021 | 681.00p | 693.80p | 681.00p | 688.00p | 135522 |
10/02/2021 | 688.00p | 691.09p | 670.00p | 684.00p | 145342 |
09/02/2021 | 677.00p | 688.00p | 676.00p | 685.00p | 131109 |
08/02/2021 | 670.00p | 687.14p | 663.00p | 687.00p | 190224 |
05/02/2021 | 660.00p | 690.00p | 653.00p | 670.00p | 292825 |
04/02/2021 | 656.00p | 661.00p | 648.44p | 656.00p | 138869 |
03/02/2021 | 655.00p | 663.00p | 647.00p | 653.00p | 180453 |
02/02/2021 | 644.00p | 652.25p | 638.00p | 651.00p | 162059 |
01/02/2021 | 639.00p | 650.00p | 629.00p | 643.00p | 208874 |
29/01/2021 | 631.00p | 651.00p | 629.00p | 647.00p | 195758 |
28/01/2021 | 629.00p | 651.00p | 620.93p | 651.00p | 186317 |
27/01/2021 | 643.00p | 656.90p | 634.00p | 636.00p | 147634 |
26/01/2021 | 650.00p | 657.00p | 645.24p | 647.00p | 178653 |
25/01/2021 | 658.00p | 662.00p | 643.00p | 643.00p | 236981 |
22/01/2021 | 663.00p | 668.65p | 641.00p | 641.00p | 106201 |
21/01/2021 | 670.00p | 679.00p | 660.00p | 660.00p | 135777 |
20/01/2021 | 653.00p | 672.00p | 652.23p | 672.00p | 152557 |
19/01/2021 | 662.00p | 668.55p | 654.00p | 654.00p | 107094 |
18/01/2021 | 670.00p | 681.00p | 656.62p | 658.00p | 159402 |
15/01/2021 | 665.00p | 771.00p | 659.00p | 668.00p | 100209 |
14/01/2021 | 674.00p | 683.00p | 664.18p | 675.00p | 128199 |
13/01/2021 | 683.00p | 683.00p | 668.00p | 672.00p | 136113 |
12/01/2021 | 681.00p | 683.53p | 670.20p | 672.00p | 107609 |
11/01/2021 | 710.00p | 710.00p | 678.99p | 682.00p | 133260 |
08/01/2021 | 698.00p | 705.16p | 687.75p | 698.00p | 215526 |
07/01/2021 | 706.00p | 706.00p | 683.05p | 698.00p | 171749 |
06/01/2021 | 692.00p | 699.00p | 670.00p | 697.00p | 174045 |
05/01/2021 | 684.00p | 691.00p | 679.13p | 687.00p | 202292 |
04/01/2021 | 694.00p | 705.00p | 683.25p | 690.00p | 228007 |
31/12/2020 | 688.00p | 690.00p | 675.00p | 690.00p | 78060 |
30/12/2020 | 692.00p | 704.00p | 692.00p | 694.00p | 91887 |
24/12/2020 | 676.00p | 689.00p | 663.24p | 684.00p | 143070 |
23/12/2020 | 647.00p | 706.30p | 637.00p | 674.00p | 174675 |
22/12/2020 | 628.00p | 646.94p | 621.12p | 639.00p | 157128 |
21/12/2020 | 642.00p | 654.00p | 616.00p | 619.00p | 433825 |
18/12/2020 | 668.00p | 674.10p | 652.00p | 652.00p | 232139 |
17/12/2020 | 650.00p | 711.40p | 648.45p | 673.00p | 305467 |
16/12/2020 | 643.00p | 665.00p | 633.09p | 654.00p | 257056 |
15/12/2020 | 631.00p | 648.00p | 621.00p | 638.00p | 148294 |
14/12/2020 | 632.00p | 652.00p | 618.00p | 618.00p | 216886 |
11/12/2020 | 641.00p | 642.00p | 624.00p | 626.00p | 113269 |
10/12/2020 | 625.00p | 654.00p | 625.00p | 641.00p | 227440 |
09/12/2020 | 644.00p | 654.27p | 641.00p | 646.00p | 194488 |
08/12/2020 | 642.00p | 653.00p | 640.00p | 643.00p | 184251 |
07/12/2020 | 643.00p | 655.00p | 636.00p | 655.00p | 265025 |
04/12/2020 | 626.00p | 652.00p | 619.00p | 646.00p | 245162 |
03/12/2020 | 614.00p | 629.00p | 606.00p | 629.00p | 319927 |
02/12/2020 | 622.00p | 627.20p | 613.16p | 622.00p | 270567 |
01/12/2020 | 619.00p | 627.00p | 611.00p | 627.00p | 210463 |
30/11/2020 | 620.00p | 621.00p | 608.62p | 618.00p | 190133 |
27/11/2020 | 615.00p | 616.00p | 595.00p | 610.00p | 434857 |
26/11/2020 | 618.00p | 625.72p | 606.00p | 606.00p | 164331 |
25/11/2020 | 620.00p | 627.00p | 612.00p | 616.00p | 196689 |
24/11/2020 | 616.00p | 621.00p | 608.00p | 621.00p | 213457 |
23/11/2020 | 608.00p | 621.00p | 605.00p | 613.00p | 181882 |
20/11/2020 | 605.00p | 615.00p | 600.00p | 602.00p | 191115 |
19/11/2020 | 610.00p | 610.00p | 602.70p | 609.00p | 299312 |
18/11/2020 | 607.00p | 619.00p | 600.00p | 615.00p | 273356 |
17/11/2020 | 624.00p | 624.00p | 588.00p | 611.00p | 404025 |
16/11/2020 | 595.00p | 619.00p | 588.70p | 607.00p | 502036 |
13/11/2020 | 577.00p | 591.00p | 575.45p | 582.00p | 246609 |
12/11/2020 | 590.00p | 597.00p | 579.02p | 592.00p | 298438 |
10/11/2020 | 571.00p | 591.00p | 553.03p | 567.00p | 431663 |
09/11/2020 | 547.00p | 579.00p | 533.70p | 560.00p | 357321 |
06/11/2020 | 541.00p | 541.00p | 526.98p | 527.00p | 110945 |
05/11/2020 | 531.00p | 540.00p | 526.00p | 526.00p | 125008 |
04/11/2020 | 515.00p | 535.00p | 515.00p | 532.00p | 198469 |
03/11/2020 | 511.00p | 526.00p | 506.57p | 524.00p | 110854 |
02/11/2020 | 507.00p | 518.00p | 490.50p | 505.00p | 145471 |
30/10/2020 | 493.50p | 510.00p | 490.56p | 504.00p | 219174 |
29/10/2020 | 504.00p | 508.96p | 494.01p | 500.00p | 220526 |
28/10/2020 | 507.00p | 513.99p | 494.00p | 499.00p | 175855 |
27/10/2020 | 517.00p | 518.83p | 506.00p | 506.00p | 124794 |
26/10/2020 | 514.00p | 530.00p | 505.00p | 515.00p | 130240 |
23/10/2020 | 525.00p | 528.00p | 510.94p | 521.00p | 239227 |
22/10/2020 | 510.00p | 524.00p | 500.64p | 522.00p | 184206 |
21/10/2020 | 520.00p | 524.00p | 503.87p | 513.00p | 331651 |
20/10/2020 | 538.00p | 538.00p | 520.00p | 521.00p | 236088 |
19/10/2020 | 530.00p | 540.40p | 523.00p | 523.00p | 118624 |
16/10/2020 | 536.00p | 537.99p | 520.00p | 536.00p | 73942 |
15/10/2020 | 516.00p | 538.18p | 516.00p | 534.00p | 138590 |
14/10/2020 | 537.00p | 545.00p | 523.00p | 532.00p | 95704 |
13/10/2020 | 549.00p | 550.00p | 527.00p | 529.00p | 93207 |
12/10/2020 | 537.00p | 557.00p | 537.00p | 551.00p | 136252 |
09/10/2020 | 544.00p | 553.00p | 536.00p | 542.00p | 184870 |
08/10/2020 | 537.00p | 550.00p | 531.54p | 549.00p | 190834 |
07/10/2020 | 520.00p | 536.00p | 520.00p | 536.00p | 130521 |
06/10/2020 | 522.00p | 529.00p | 520.65p | 527.00p | 76929 |
05/10/2020 | 510.00p | 529.00p | 505.00p | 525.00p | 230807 |
02/10/2020 | 495.00p | 508.00p | 487.61p | 508.00p | 132590 |
01/10/2020 | 506.00p | 510.00p | 493.50p | 500.00p | 60489 |
30/09/2020 | 493.00p | 508.00p | 493.00p | 503.00p | 151918 |
29/09/2020 | 506.00p | 507.00p | 496.00p | 497.00p | 80173 |
28/09/2020 | 499.50p | 506.00p | 478.50p | 498.00p | 98859 |
25/09/2020 | 498.50p | 498.50p | 478.00p | 491.00p | 80039 |
24/09/2020 | 491.50p | 500.77p | 481.50p | 481.50p | 86649 |
23/09/2020 | 504.00p | 513.30p | 483.00p | 498.50p | 170235 |
22/09/2020 | 499.00p | 507.10p | 482.00p | 493.50p | 289212 |
21/09/2020 | 503.00p | 511.00p | 480.00p | 494.50p | 204357 |
18/09/2020 | 514.00p | 525.00p | 509.00p | 509.00p | 157447 |
17/09/2020 | 503.00p | 519.00p | 503.00p | 517.00p | 134135 |
16/09/2020 | 510.00p | 520.00p | 503.00p | 503.00p | 175634 |
15/09/2020 | 516.00p | 521.00p | 503.00p | 508.00p | 272645 |
14/09/2020 | 505.00p | 534.00p | 499.45p | 516.00p | 115866 |
11/09/2020 | 509.00p | 515.00p | 502.00p | 502.00p | 118518 |
10/09/2020 | 518.00p | 518.00p | 507.00p | 507.00p | 125090 |
09/09/2020 | 518.00p | 525.00p | 504.00p | 504.00p | 157290 |
08/09/2020 | 524.00p | 529.40p | 507.00p | 511.00p | 146749 |
07/09/2020 | 519.00p | 531.00p | 515.60p | 522.00p | 132923 |
04/09/2020 | 510.00p | 519.00p | 495.05p | 516.00p | 126493 |
03/09/2020 | 533.00p | 533.00p | 501.00p | 501.00p | 191068 |
02/09/2020 | 534.00p | 542.00p | 525.00p | 525.00p | 142758 |
01/09/2020 | 531.00p | 537.80p | 526.00p | 532.00p | 122353 |
28/08/2020 | 538.00p | 544.90p | 531.90p | 539.00p | 129749 |
27/08/2020 | 544.00p | 548.27p | 533.96p | 543.00p | 126201 |
26/08/2020 | 538.00p | 546.65p | 535.25p | 543.00p | 112939 |
25/08/2020 | 548.00p | 550.00p | 534.00p | 538.00p | 168015 |
24/08/2020 | 545.00p | 550.00p | 540.80p | 546.00p | 154194 |
21/08/2020 | 539.00p | 544.37p | 533.00p | 540.00p | 222817 |
20/08/2020 | 524.00p | 539.00p | 517.00p | 537.00p | 180690 |
19/08/2020 | 534.00p | 551.16p | 528.50p | 541.00p | 198684 |
18/08/2020 | 523.00p | 547.48p | 523.00p | 529.00p | 130654 |
17/08/2020 | 533.00p | 535.56p | 522.00p | 531.00p | 133912 |
14/08/2020 | 542.00p | 542.00p | 530.00p | 533.00p | 102267 |
13/08/2020 | 552.00p | 552.15p | 541.00p | 541.00p | 81755 |
12/08/2020 | 540.00p | 556.00p | 539.72p | 556.00p | 162408 |
11/08/2020 | 544.00p | 553.00p | 535.00p | 544.00p | 132523 |
10/08/2020 | 540.00p | 543.67p | 524.00p | 540.00p | 122704 |
07/08/2020 | 527.00p | 534.00p | 520.00p | 531.00p | 117592 |
06/08/2020 | 530.00p | 534.00p | 520.00p | 525.00p | 167243 |
05/08/2020 | 526.00p | 536.00p | 521.00p | 530.00p | 93787 |
04/08/2020 | 540.00p | 540.00p | 526.00p | 534.00p | 131859 |
03/08/2020 | 516.00p | 546.00p | 515.00p | 539.00p | 196025 |
31/07/2020 | 520.00p | 537.56p | 513.00p | 528.00p | 107572 |
29/07/2020 | 532.00p | 532.00p | 520.00p | 522.00p | 98572 |
28/07/2020 | 535.00p | 536.35p | 520.00p | 520.00p | 134217 |
27/07/2020 | 523.00p | 536.59p | 519.00p | 520.00p | 143210 |
24/07/2020 | 530.00p | 537.00p | 520.00p | 523.00p | 97249 |
23/07/2020 | 538.00p | 552.00p | 535.00p | 539.00p | 68622 |
22/07/2020 | 546.00p | 552.32p | 535.00p | 535.00p | 96437 |
21/07/2020 | 550.00p | 556.30p | 538.00p | 548.00p | 138858 |
20/07/2020 | 535.00p | 550.00p | 528.00p | 545.00p | 166452 |
17/07/2020 | 528.00p | 548.00p | 528.00p | 538.00p | 108886 |
16/07/2020 | 535.00p | 539.07p | 528.00p | 536.00p | 81498 |
15/07/2020 | 546.00p | 556.00p | 538.00p | 540.00p | 124007 |
14/07/2020 | 541.00p | 541.00p | 529.00p | 540.00p | 105196 |
13/07/2020 | 553.00p | 556.00p | 535.00p | 552.00p | 116709 |
10/07/2020 | 524.00p | 548.00p | 524.00p | 545.00p | 107904 |
09/07/2020 | 546.00p | 554.00p | 530.00p | 530.00p | 163806 |
08/07/2020 | 542.00p | 552.00p | 532.00p | 541.00p | 79428 |
07/07/2020 | 532.00p | 547.00p | 531.40p | 542.00p | 136934 |
06/07/2020 | 542.00p | 555.00p | 536.00p | 553.00p | 184451 |
03/07/2020 | 539.00p | 550.69p | 525.00p | 535.00p | 155670 |
02/07/2020 | 536.00p | 549.00p | 525.00p | 531.00p | 208531 |
01/07/2020 | 518.00p | 530.80p | 512.00p | 522.00p | 117009 |
30/06/2020 | 515.00p | 526.57p | 509.55p | 517.00p | 153432 |
29/06/2020 | 507.00p | 528.00p | 497.75p | 521.00p | 141437 |
26/06/2020 | 526.00p | 534.86p | 505.00p | 513.00p | 121864 |
25/06/2020 | 514.00p | 534.30p | 511.00p | 518.00p | 73714 |
24/06/2020 | 539.00p | 546.00p | 524.00p | 524.00p | 132246 |
23/06/2020 | 538.00p | 545.00p | 524.00p | 540.00p | 114343 |
22/06/2020 | 538.00p | 538.37p | 522.30p | 531.00p | 107480 |
19/06/2020 | 526.00p | 541.00p | 521.00p | 533.00p | 143490 |
18/06/2020 | 523.00p | 533.60p | 512.00p | 523.00p | 170542 |
17/06/2020 | 534.00p | 534.00p | 509.00p | 523.00p | 186437 |
16/06/2020 | 520.00p | 528.00p | 508.00p | 515.00p | 135801 |
15/06/2020 | 494.50p | 506.00p | 484.50p | 505.00p | 835039 |
12/06/2020 | 506.00p | 527.00p | 499.88p | 515.00p | 253999 |
11/06/2020 | 521.00p | 529.00p | 510.00p | 514.00p | 113750 |
10/06/2020 | 529.00p | 544.00p | 528.00p | 534.00p | 218808 |
09/06/2020 | 535.00p | 545.00p | 518.58p | 529.00p | 256028 |
08/06/2020 | 522.00p | 553.20p | 504.00p | 549.00p | 308499 |
05/06/2020 | 524.00p | 537.00p | 513.30p | 536.00p | 192009 |
04/06/2020 | 520.00p | 532.00p | 514.00p | 514.00p | 134098 |
*Close Price adjusted for both dividends and splits