Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 1,150.00p | 1,215.00p | 1,105.00p | 1,177.50p | 22392 |
15/03/2021 | 1,145.00p | 1,150.00p | 1,094.30p | 1,150.00p | 12056 |
12/03/2021 | 1,120.00p | 1,150.00p | 1,065.00p | 1,130.00p | 64487 |
11/03/2021 | 1,130.00p | 1,150.00p | 1,097.50p | 1,125.00p | 19726 |
10/03/2021 | 1,120.00p | 1,145.00p | 1,110.00p | 1,120.00p | 264590 |
09/03/2021 | 1,100.00p | 1,145.95p | 1,084.20p | 1,130.00p | 355856 |
08/03/2021 | 1,020.00p | 1,100.00p | 993.50p | 1,065.00p | 13607 |
05/03/2021 | 1,005.00p | 1,020.00p | 979.24p | 1,020.00p | 21813 |
04/03/2021 | 1,005.00p | 1,010.00p | 972.00p | 990.00p | 8125 |
03/03/2021 | 978.00p | 1,010.00p | 912.00p | 1,010.00p | 5658 |
02/03/2021 | 954.00p | 978.00p | 954.00p | 967.00p | 4106 |
01/03/2021 | 960.00p | 980.00p | 931.80p | 965.00p | 59367 |
26/02/2021 | 920.00p | 976.85p | 920.00p | 920.00p | 5568 |
25/02/2021 | 960.00p | 980.00p | 940.00p | 950.00p | 7004 |
24/02/2021 | 960.00p | 980.00p | 916.00p | 950.00p | 241138 |
23/02/2021 | 950.00p | 950.00p | 932.45p | 942.00p | 2669 |
22/02/2021 | 960.00p | 960.00p | 932.00p | 950.00p | 416545 |
19/02/2021 | 918.00p | 960.00p | 907.50p | 950.00p | 25449 |
18/02/2021 | 928.00p | 928.30p | 914.00p | 914.00p | 39858 |
17/02/2021 | 940.00p | 968.10p | 910.00p | 910.00p | 4639 |
16/02/2021 | 962.00p | 999.98p | 930.00p | 930.00p | 24321 |
15/02/2021 | 944.00p | 1,000.00p | 922.00p | 992.50p | 42032 |
12/02/2021 | 950.00p | 990.00p | 922.00p | 951.00p | 774 |
11/02/2021 | 950.00p | 988.30p | 920.00p | 955.00p | 31171 |
10/02/2021 | 950.00p | 988.30p | 922.00p | 956.00p | 2267 |
09/02/2021 | 922.00p | 990.00p | 922.00p | 955.00p | 45544 |
08/02/2021 | 988.00p | 990.00p | 920.00p | 920.00p | 3979 |
05/02/2021 | 922.00p | 988.00p | 920.00p | 920.00p | 3682 |
04/02/2021 | 928.00p | 990.00p | 902.00p | 980.00p | 3742 |
03/02/2021 | 928.00p | 929.31p | 898.00p | 900.00p | 412730 |
02/02/2021 | 898.00p | 930.00p | 864.00p | 930.00p | 33613 |
01/02/2021 | 896.00p | 898.00p | 850.00p | 880.00p | 175356 |
29/01/2021 | 898.00p | 898.00p | 860.00p | 898.00p | 33657 |
28/01/2021 | 882.00p | 930.00p | 860.00p | 869.00p | 13183 |
27/01/2021 | 900.00p | 902.00p | 875.00p | 876.00p | 6785 |
26/01/2021 | 886.00p | 900.00p | 880.00p | 900.00p | 4356 |
25/01/2021 | 882.00p | 902.54p | 882.00p | 900.00p | 44155 |
22/01/2021 | 906.00p | 908.00p | 882.00p | 886.00p | 4461 |
21/01/2021 | 910.00p | 911.90p | 862.00p | 900.00p | 14954 |
20/01/2021 | 842.00p | 908.00p | 832.00p | 904.00p | 541913 |
19/01/2021 | 850.00p | 850.00p | 822.00p | 838.00p | 59721 |
18/01/2021 | 848.00p | 850.00p | 822.00p | 835.00p | 6536 |
15/01/2021 | 848.00p | 848.00p | 822.00p | 825.00p | 5233 |
14/01/2021 | 840.00p | 850.00p | 822.00p | 850.00p | 3420 |
13/01/2021 | 822.00p | 868.00p | 820.00p | 820.00p | 12223 |
12/01/2021 | 842.00p | 868.00p | 822.92p | 832.00p | 3507 |
11/01/2021 | 832.00p | 898.00p | 830.00p | 840.00p | 43090 |
08/01/2021 | 898.00p | 898.00p | 830.00p | 830.00p | 79559 |
07/01/2021 | 832.00p | 880.00p | 830.00p | 855.00p | 887 |
06/01/2021 | 858.00p | 900.00p | 832.00p | 858.00p | 6761 |
05/01/2021 | 878.00p | 878.00p | 833.15p | 850.00p | 1117 |
04/01/2021 | 868.00p | 898.30p | 832.00p | 858.00p | 193510 |
31/12/2020 | 860.00p | 898.30p | 820.00p | 866.00p | 1866 |
30/12/2020 | 822.00p | 860.00p | 792.00p | 860.00p | 4656 |
29/12/2020 | 800.00p | 858.55p | 793.00p | 850.00p | 2995 |
24/12/2020 | 818.00p | 818.00p | 772.00p | 810.00p | 7374 |
23/12/2020 | 820.00p | 820.00p | 768.00p | 818.00p | 1981 |
22/12/2020 | 784.00p | 820.00p | 766.00p | 818.00p | 2439 |
21/12/2020 | 818.00p | 820.00p | 762.00p | 762.00p | 33873 |
18/12/2020 | 772.00p | 798.10p | 762.00p | 790.00p | 33257 |
17/12/2020 | 782.00p | 798.00p | 776.00p | 786.00p | 7054 |
16/12/2020 | 792.00p | 814.36p | 790.00p | 790.00p | 14488 |
15/12/2020 | 818.00p | 818.00p | 790.00p | 806.00p | 1398 |
14/12/2020 | 762.00p | 820.00p | 762.00p | 792.00p | 5770 |
11/12/2020 | 760.00p | 803.18p | 760.00p | 760.00p | 21896 |
10/12/2020 | 782.00p | 844.00p | 780.00p | 780.00p | 9371 |
09/12/2020 | 808.00p | 876.00p | 782.00p | 834.00p | 5465 |
08/12/2020 | 790.00p | 810.00p | 752.00p | 810.00p | 24969 |
07/12/2020 | 778.00p | 798.00p | 754.30p | 770.00p | 6300 |
04/12/2020 | 760.00p | 786.00p | 760.00p | 774.00p | 34441 |
03/12/2020 | 750.00p | 760.00p | 742.00p | 750.00p | 6885 |
02/12/2020 | 778.00p | 788.00p | 760.00p | 760.00p | 8225 |
01/12/2020 | 740.00p | 780.00p | 740.00p | 750.00p | 18725 |
30/11/2020 | 758.00p | 781.90p | 740.00p | 760.00p | 2126 |
27/11/2020 | 798.00p | 800.00p | 740.00p | 740.00p | 8730 |
26/11/2020 | 784.00p | 800.00p | 752.00p | 800.00p | 1027 |
25/11/2020 | 808.00p | 808.00p | 754.00p | 754.00p | 2490 |
24/11/2020 | 774.00p | 804.00p | 750.00p | 776.00p | 29120 |
23/11/2020 | 810.00p | 810.00p | 760.00p | 800.00p | 24117 |
20/11/2020 | 762.00p | 808.00p | 760.00p | 808.00p | 3769 |
19/11/2020 | 760.00p | 775.00p | 760.00p | 760.00p | 838867 |
18/11/2020 | 760.00p | 806.00p | 752.00p | 760.00p | 101270 |
17/11/2020 | 764.00p | 787.00p | 764.00p | 764.00p | 6764 |
16/11/2020 | 770.00p | 808.00p | 762.00p | 773.00p | 5760 |
13/11/2020 | 770.00p | 782.00p | 762.00p | 766.00p | 3876 |
12/11/2020 | 770.00p | 810.00p | 760.00p | 760.00p | 188540 |
10/11/2020 | 780.00p | 780.00p | 752.10p | 764.00p | 56750 |
09/11/2020 | 776.00p | 788.60p | 750.00p | 750.00p | 5929 |
06/11/2020 | 778.00p | 818.00p | 766.00p | 770.00p | 7106 |
05/11/2020 | 798.00p | 810.00p | 768.00p | 786.00p | 12383 |
04/11/2020 | 788.00p | 794.40p | 766.00p | 766.00p | 54034 |
03/11/2020 | 766.00p | 798.00p | 766.00p | 780.00p | 89142 |
02/11/2020 | 736.00p | 780.00p | 721.64p | 780.00p | 15250 |
30/10/2020 | 716.00p | 770.00p | 716.00p | 766.00p | 5487 |
29/10/2020 | 750.00p | 750.00p | 702.00p | 722.00p | 2966 |
28/10/2020 | 738.00p | 750.00p | 706.00p | 750.00p | 26987 |
27/10/2020 | 736.00p | 736.00p | 714.00p | 720.00p | 6244 |
26/10/2020 | 730.00p | 738.00p | 700.00p | 738.00p | 2517 |
23/10/2020 | 700.00p | 730.00p | 700.00p | 712.00p | 3751 |
22/10/2020 | 716.00p | 718.00p | 697.14p | 700.00p | 3395 |
21/10/2020 | 704.00p | 736.00p | 692.00p | 720.00p | 12843 |
20/10/2020 | 708.00p | 738.00p | 700.00p | 700.00p | 3825 |
19/10/2020 | 712.00p | 750.00p | 700.00p | 700.00p | 8517 |
16/10/2020 | 722.00p | 731.00p | 700.00p | 702.00p | 82046 |
15/10/2020 | 720.00p | 750.00p | 712.00p | 750.00p | 10694 |
14/10/2020 | 738.00p | 750.00p | 712.00p | 750.00p | 11029 |
13/10/2020 | 728.00p | 768.00p | 712.00p | 716.00p | 69304 |
12/10/2020 | 716.00p | 731.40p | 689.89p | 705.00p | 3040 |
09/10/2020 | 710.00p | 738.00p | 702.00p | 711.00p | 269481 |
08/10/2020 | 702.00p | 730.00p | 702.00p | 719.00p | 1659436 |
07/10/2020 | 708.00p | 730.00p | 688.10p | 716.00p | 4973 |
06/10/2020 | 728.00p | 728.00p | 703.30p | 705.00p | 82564 |
05/10/2020 | 700.00p | 730.00p | 700.00p | 730.00p | 10135 |
02/10/2020 | 716.00p | 716.00p | 696.80p | 708.00p | 8182 |
01/10/2020 | 710.00p | 718.00p | 682.00p | 718.00p | 75637 |
30/09/2020 | 702.00p | 728.00p | 702.00p | 705.00p | 12103 |
29/09/2020 | 750.00p | 750.00p | 710.00p | 717.00p | 131671 |
28/09/2020 | 730.00p | 731.00p | 682.00p | 716.00p | 7163 |
25/09/2020 | 748.00p | 750.00p | 693.40p | 706.00p | 1462 |
24/09/2020 | 750.00p | 750.00p | 692.00p | 726.00p | 1206 |
23/09/2020 | 692.00p | 724.00p | 692.00p | 721.00p | 94735 |
22/09/2020 | 744.00p | 748.00p | 700.00p | 713.00p | 71196 |
21/09/2020 | 704.00p | 748.00p | 692.00p | 708.00p | 1465 |
18/09/2020 | 738.00p | 748.00p | 727.00p | 727.00p | 621 |
17/09/2020 | 722.00p | 748.00p | 701.00p | 701.00p | 17691 |
16/09/2020 | 750.00p | 750.00p | 700.00p | 728.00p | 2795 |
15/09/2020 | 682.00p | 736.00p | 682.00p | 736.00p | 6019 |
14/09/2020 | 672.00p | 698.00p | 672.00p | 686.00p | 5269 |
11/09/2020 | 676.00p | 698.00p | 676.00p | 682.00p | 435 |
10/09/2020 | 672.00p | 698.00p | 672.00p | 683.00p | 235 |
09/09/2020 | 662.00p | 698.00p | 662.00p | 682.00p | 20710 |
08/09/2020 | 662.00p | 671.00p | 662.00p | 671.00p | 984 |
07/09/2020 | 698.00p | 700.00p | 673.30p | 686.00p | 1506 |
04/09/2020 | 682.00p | 690.00p | 679.00p | 679.00p | 1708 |
03/09/2020 | 688.00p | 688.00p | 672.00p | 677.00p | 1957 |
02/09/2020 | 672.00p | 688.00p | 670.00p | 678.00p | 3015 |
01/09/2020 | 660.00p | 690.00p | 637.86p | 649.00p | 12608 |
28/08/2020 | 652.00p | 678.00p | 650.00p | 650.00p | 6281 |
27/08/2020 | 660.00p | 660.00p | 642.90p | 655.00p | 232 |
26/08/2020 | 662.00p | 662.00p | 650.00p | 650.00p | 2886 |
25/08/2020 | 672.00p | 686.00p | 652.00p | 686.00p | 29701 |
24/08/2020 | 652.00p | 688.80p | 650.00p | 650.00p | 3830 |
21/08/2020 | 676.00p | 698.00p | 652.00p | 676.00p | 2801 |
20/08/2020 | 698.00p | 684.00p | 652.00p | 684.00p | 539 |
19/08/2020 | 698.00p | 698.00p | 652.00p | 678.00p | 5948 |
18/08/2020 | 678.00p | 700.00p | 640.00p | 690.00p | 7097 |
17/08/2020 | 652.00p | 679.88p | 652.00p | 669.00p | 2263 |
14/08/2020 | 660.00p | 668.00p | 620.00p | 644.00p | 81297 |
13/08/2020 | 650.00p | 660.00p | 618.00p | 645.00p | 5226 |
12/08/2020 | 602.00p | 648.00p | 600.00p | 629.00p | 11503 |
11/08/2020 | 618.00p | 629.90p | 582.00p | 621.00p | 2528 |
10/08/2020 | 618.00p | 623.78p | 528.00p | 601.00p | 3090 |
07/08/2020 | 618.00p | 620.00p | 616.20p | 620.00p | 971 |
06/08/2020 | 618.00p | 618.00p | 601.00p | 601.00p | 9318 |
05/08/2020 | 600.00p | 620.00p | 586.50p | 601.00p | 101920 |
04/08/2020 | 582.00p | 600.00p | 582.00p | 600.00p | 24399 |
03/08/2020 | 618.00p | 618.00p | 581.90p | 600.00p | 2045 |
31/07/2020 | 580.00p | 612.00p | 585.70p | 600.00p | 2780 |
30/07/2020 | 580.00p | 608.00p | 580.00p | 600.00p | 67582 |
29/07/2020 | 580.00p | 597.10p | 578.00p | 578.00p | 3405 |
28/07/2020 | 584.00p | 614.20p | 583.60p | 600.00p | 1369 |
27/07/2020 | 584.00p | 623.60p | 584.00p | 592.00p | 1294 |
24/07/2020 | 600.00p | 601.10p | 600.00p | 600.00p | 125 |
23/07/2020 | 600.00p | 600.00p | 597.00p | 597.00p | 0 |
22/07/2020 | 600.00p | 600.00p | 584.00p | 600.00p | 233 |
21/07/2020 | 628.00p | 628.00p | 605.00p | 607.00p | 1162 |
20/07/2020 | 586.00p | 628.00p | 586.00p | 604.00p | 7301 |
17/07/2020 | 612.00p | 627.80p | 608.00p | 608.00p | 637 |
16/07/2020 | 612.00p | 612.00p | 591.20p | 600.00p | 404 |
15/07/2020 | 584.00p | 608.00p | 584.00p | 584.00p | 170 |
14/07/2020 | 604.00p | 610.00p | 597.00p | 599.00p | 122090 |
13/07/2020 | 604.00p | 608.00p | 584.00p | 597.00p | 1230 |
10/07/2020 | 584.00p | 629.91p | 584.00p | 584.00p | 5782 |
09/07/2020 | 586.00p | 626.00p | 584.00p | 584.00p | 1952 |
08/07/2020 | 628.00p | 628.00p | 586.00p | 600.00p | 3097 |
07/07/2020 | 610.00p | 625.40p | 610.00p | 615.00p | 4651 |
06/07/2020 | 628.00p | 628.00p | 584.00p | 596.00p | 3786 |
03/07/2020 | 628.00p | 628.00p | 607.00p | 607.00p | 217 |
02/07/2020 | 618.00p | 626.20p | 588.10p | 610.00p | 57 |
01/07/2020 | 618.00p | 618.00p | 586.00p | 600.00p | 1392 |
30/06/2020 | 598.00p | 603.00p | 586.60p | 603.00p | 1253 |
29/06/2020 | 604.00p | 630.00p | 586.00p | 630.00p | 1554 |
26/06/2020 | 604.00p | 606.00p | 583.10p | 606.00p | 145 |
25/06/2020 | 590.00p | 602.90p | 582.00p | 593.00p | 10454 |
24/06/2020 | 580.00p | 618.00p | 580.00p | 580.00p | 9369 |
23/06/2020 | 624.00p | 610.00p | 599.00p | 599.00p | 106 |
22/06/2020 | 624.00p | 624.00p | 600.00p | 612.00p | 6169 |
19/06/2020 | 610.00p | 625.63p | 581.32p | 620.00p | 22820 |
18/06/2020 | 624.00p | 624.00p | 584.00p | 605.00p | 425 |
17/06/2020 | 624.00p | 624.00p | 580.00p | 603.00p | 2233 |
16/06/2020 | 580.00p | 621.90p | 580.00p | 580.00p | 821 |
15/06/2020 | 624.00p | 624.00p | 580.00p | 580.00p | 4736 |
12/06/2020 | 624.00p | 624.00p | 584.10p | 603.00p | 584 |
11/06/2020 | 592.00p | 615.00p | 582.00p | 603.00p | 11261 |
10/06/2020 | 618.00p | 618.00p | 594.00p | 604.00p | 72621 |
09/06/2020 | 590.00p | 614.80p | 590.00p | 604.00p | 1150 |
08/06/2020 | 592.00p | 618.00p | 592.00p | 618.00p | 881 |
05/06/2020 | 616.00p | 616.00p | 593.20p | 604.00p | 97 |
04/06/2020 | 610.00p | 623.42p | 601.33p | 610.00p | 20849 |
03/06/2020 | 610.00p | 629.20p | 605.00p | 608.00p | 25679 |
*Close Price adjusted for both dividends and splits