Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 486.00p | 520.00p | 482.00p | 510.00p | 109761 |
31/03/2021 | 510.00p | 516.00p | 472.67p | 485.00p | 224505 |
30/03/2021 | 552.00p | 564.00p | 500.06p | 514.00p | 252049 |
29/03/2021 | 560.00p | 570.00p | 534.20p | 547.00p | 32158 |
26/03/2021 | 562.00p | 574.00p | 550.00p | 574.00p | 14333 |
25/03/2021 | 540.00p | 580.00p | 540.00p | 562.00p | 52211 |
24/03/2021 | 540.00p | 550.00p | 533.50p | 540.00p | 13104 |
23/03/2021 | 540.00p | 550.00p | 530.00p | 540.00p | 9676 |
22/03/2021 | 560.00p | 570.00p | 534.00p | 545.00p | 42343 |
19/03/2021 | 560.00p | 564.00p | 558.25p | 560.00p | 17711 |
18/03/2021 | 560.00p | 570.00p | 548.00p | 560.00p | 14482 |
17/03/2021 | 587.00p | 590.00p | 551.00p | 560.00p | 37421 |
16/03/2021 | 582.00p | 587.60p | 574.80p | 582.00p | 15571 |
15/03/2021 | 575.00p | 600.00p | 570.00p | 582.00p | 45938 |
12/03/2021 | 575.00p | 589.70p | 560.00p | 575.00p | 16337 |
11/03/2021 | 560.00p | 580.00p | 554.00p | 570.00p | 38706 |
10/03/2021 | 540.00p | 570.00p | 533.00p | 560.00p | 48866 |
09/03/2021 | 555.00p | 555.00p | 530.00p | 540.00p | 30399 |
08/03/2021 | 565.00p | 570.00p | 546.50p | 555.00p | 28325 |
05/03/2021 | 591.00p | 600.00p | 560.00p | 560.00p | 47683 |
04/03/2021 | 591.00p | 600.00p | 582.00p | 591.00p | 48363 |
03/03/2021 | 560.00p | 600.00p | 555.00p | 592.00p | 94741 |
02/03/2021 | 530.00p | 564.00p | 520.00p | 560.00p | 35139 |
01/03/2021 | 530.00p | 540.00p | 525.11p | 530.00p | 19622 |
26/02/2021 | 555.00p | 568.20p | 520.00p | 524.00p | 46867 |
25/02/2021 | 545.00p | 570.00p | 545.00p | 555.00p | 40572 |
24/02/2021 | 525.00p | 560.00p | 520.00p | 540.00p | 50757 |
23/02/2021 | 525.00p | 540.00p | 521.00p | 525.00p | 21292 |
22/02/2021 | 525.00p | 540.00p | 510.90p | 525.00p | 63536 |
19/02/2021 | 485.00p | 531.60p | 479.00p | 530.00p | 82717 |
18/02/2021 | 487.50p | 494.50p | 480.50p | 485.00p | 23286 |
17/02/2021 | 480.00p | 496.00p | 470.00p | 496.00p | 75388 |
16/02/2021 | 505.00p | 505.00p | 471.50p | 480.00p | 25443 |
15/02/2021 | 505.00p | 511.00p | 494.00p | 502.00p | 36156 |
12/02/2021 | 505.00p | 519.25p | 490.00p | 505.00p | 9046 |
11/02/2021 | 495.00p | 514.50p | 490.00p | 508.00p | 21320 |
10/02/2021 | 490.00p | 500.00p | 488.65p | 495.00p | 13107 |
09/02/2021 | 495.00p | 500.00p | 480.00p | 490.00p | 16312 |
08/02/2021 | 500.00p | 504.00p | 496.50p | 500.00p | 51127 |
05/02/2021 | 500.00p | 503.77p | 497.06p | 500.00p | 7443 |
04/02/2021 | 495.00p | 510.00p | 490.00p | 500.00p | 45830 |
03/02/2021 | 495.00p | 506.00p | 492.00p | 495.00p | 21174 |
02/02/2021 | 475.00p | 496.33p | 470.00p | 495.00p | 30691 |
01/02/2021 | 450.00p | 490.00p | 446.25p | 475.00p | 35364 |
29/01/2021 | 447.50p | 458.88p | 422.20p | 450.00p | 51805 |
28/01/2021 | 450.00p | 458.44p | 410.00p | 450.00p | 160651 |
27/01/2021 | 472.50p | 480.00p | 441.00p | 450.00p | 55599 |
26/01/2021 | 495.00p | 500.00p | 450.00p | 472.50p | 52890 |
25/01/2021 | 495.00p | 499.00p | 489.00p | 495.00p | 14196 |
22/01/2021 | 495.00p | 510.00p | 489.00p | 495.00p | 12965 |
21/01/2021 | 500.00p | 510.00p | 480.00p | 495.00p | 37204 |
20/01/2021 | 500.00p | 508.00p | 494.50p | 500.00p | 7732 |
19/01/2021 | 485.00p | 510.00p | 480.00p | 500.00p | 37394 |
18/01/2021 | 500.00p | 509.50p | 480.00p | 485.00p | 43247 |
15/01/2021 | 515.00p | 520.00p | 492.00p | 510.00p | 44603 |
14/01/2021 | 495.00p | 520.00p | 490.00p | 515.00p | 31431 |
13/01/2021 | 515.00p | 517.50p | 490.00p | 495.00p | 46555 |
12/01/2021 | 498.00p | 530.00p | 495.00p | 515.00p | 68009 |
11/01/2021 | 475.00p | 510.00p | 470.00p | 495.00p | 96518 |
08/01/2021 | 465.00p | 490.00p | 461.00p | 480.00p | 64192 |
07/01/2021 | 455.00p | 477.50p | 448.55p | 465.00p | 148886 |
06/01/2021 | 427.50p | 430.00p | 415.00p | 420.00p | 23505 |
05/01/2021 | 427.50p | 427.76p | 420.06p | 427.50p | 18516 |
04/01/2021 | 427.50p | 435.00p | 420.00p | 427.50p | 25484 |
01/01/2021 | 427.50p | 429.44p | 421.50p | 427.50p | 3303 |
31/12/2020 | 427.50p | 429.44p | 421.50p | 427.50p | 3303 |
30/12/2020 | 422.50p | 435.00p | 420.00p | 427.50p | 19553 |
29/12/2020 | 422.50p | 430.00p | 418.00p | 422.50p | 25273 |
28/12/2020 | 422.50p | 430.00p | 415.88p | 422.50p | 13622 |
25/12/2020 | 422.50p | 430.00p | 415.88p | 422.50p | 13622 |
24/12/2020 | 422.50p | 430.00p | 415.88p | 422.50p | 31222 |
23/12/2020 | 422.50p | 426.00p | 415.00p | 422.50p | 28743 |
22/12/2020 | 440.00p | 440.00p | 415.15p | 422.50p | 30679 |
21/12/2020 | 442.50p | 447.99p | 430.00p | 440.00p | 60943 |
18/12/2020 | 442.50p | 455.00p | 440.00p | 442.50p | 57798 |
17/12/2020 | 437.50p | 450.00p | 437.50p | 442.50p | 24543 |
16/12/2020 | 437.50p | 443.05p | 435.55p | 437.50p | 44771 |
15/12/2020 | 437.50p | 442.44p | 430.00p | 437.50p | 25387 |
14/12/2020 | 437.50p | 444.70p | 430.00p | 437.50p | 7655 |
11/12/2020 | 435.00p | 444.85p | 430.90p | 437.50p | 31693 |
10/12/2020 | 442.50p | 450.00p | 430.00p | 435.00p | 38881 |
09/12/2020 | 442.50p | 450.00p | 437.00p | 450.00p | 56267 |
08/12/2020 | 440.00p | 450.00p | 436.50p | 442.50p | 23383 |
07/12/2020 | 437.50p | 449.80p | 437.50p | 440.00p | 54433 |
04/12/2020 | 435.00p | 445.00p | 434.00p | 443.00p | 36939 |
03/12/2020 | 427.50p | 440.00p | 425.00p | 435.00p | 44633 |
02/12/2020 | 427.50p | 435.00p | 427.50p | 427.50p | 16972 |
01/12/2020 | 427.50p | 434.85p | 426.55p | 430.00p | 16633 |
30/11/2020 | 422.50p | 435.00p | 422.50p | 427.50p | 34937 |
27/11/2020 | 422.50p | 430.00p | 419.33p | 422.50p | 39605 |
26/11/2020 | 407.50p | 434.00p | 407.50p | 422.50p | 66136 |
25/11/2020 | 410.00p | 419.00p | 400.00p | 407.50p | 44870 |
24/11/2020 | 387.50p | 420.00p | 387.50p | 420.00p | 89332 |
23/11/2020 | 387.50p | 395.00p | 383.55p | 387.50p | 34347 |
20/11/2020 | 387.50p | 392.00p | 375.00p | 387.50p | 30084 |
19/11/2020 | 390.00p | 399.00p | 380.00p | 387.50p | 24640 |
18/11/2020 | 390.00p | 392.74p | 380.00p | 390.00p | 20175 |
17/11/2020 | 390.00p | 397.00p | 388.88p | 390.00p | 22025 |
16/11/2020 | 392.50p | 395.00p | 380.00p | 390.00p | 56023 |
13/11/2020 | 397.50p | 405.00p | 384.00p | 384.00p | 25130 |
12/11/2020 | 397.50p | 399.98p | 390.00p | 397.50p | 29290 |
10/11/2020 | 397.50p | 405.00p | 391.00p | 397.50p | 32505 |
09/11/2020 | 392.50p | 405.00p | 390.55p | 405.00p | 49020 |
06/11/2020 | 392.50p | 396.00p | 390.55p | 395.00p | 16884 |
05/11/2020 | 387.50p | 400.00p | 377.00p | 392.50p | 44336 |
04/11/2020 | 377.50p | 394.00p | 371.06p | 387.50p | 37243 |
03/11/2020 | 362.50p | 384.25p | 360.00p | 377.50p | 34574 |
02/11/2020 | 380.00p | 380.00p | 355.00p | 360.00p | 71837 |
30/10/2020 | 370.00p | 383.90p | 366.10p | 380.00p | 31656 |
29/10/2020 | 375.00p | 377.44p | 365.00p | 371.00p | 40521 |
28/10/2020 | 395.00p | 400.00p | 370.00p | 377.50p | 64467 |
27/10/2020 | 387.50p | 405.00p | 381.00p | 405.00p | 58298 |
26/10/2020 | 357.50p | 392.00p | 357.50p | 390.00p | 87640 |
23/10/2020 | 350.00p | 360.00p | 349.74p | 357.00p | 17882 |
22/10/2020 | 365.00p | 365.00p | 342.00p | 350.00p | 23245 |
21/10/2020 | 365.00p | 371.00p | 355.00p | 360.00p | 34865 |
20/10/2020 | 367.50p | 375.00p | 365.00p | 365.00p | 21978 |
19/10/2020 | 362.50p | 372.00p | 362.50p | 367.50p | 25752 |
16/10/2020 | 350.00p | 380.00p | 346.06p | 362.50p | 65596 |
15/10/2020 | 362.50p | 370.00p | 335.20p | 350.00p | 112417 |
14/10/2020 | 385.00p | 389.40p | 355.00p | 355.00p | 59373 |
13/10/2020 | 385.00p | 392.00p | 378.40p | 385.00p | 30061 |
12/10/2020 | 382.50p | 393.00p | 375.00p | 385.00p | 46885 |
09/10/2020 | 365.00p | 390.00p | 365.00p | 375.00p | 129457 |
08/10/2020 | 355.00p | 370.00p | 354.11p | 365.00p | 67527 |
07/10/2020 | 347.50p | 360.00p | 347.50p | 355.00p | 59117 |
06/10/2020 | 337.50p | 350.00p | 335.00p | 347.50p | 55152 |
05/10/2020 | 332.50p | 345.00p | 325.00p | 337.50p | 48968 |
02/10/2020 | 327.50p | 334.80p | 320.06p | 333.00p | 37592 |
01/10/2020 | 325.00p | 339.00p | 324.00p | 327.50p | 44155 |
30/09/2020 | 317.50p | 334.00p | 317.50p | 325.00p | 45840 |
29/09/2020 | 317.50p | 323.35p | 310.00p | 317.50p | 19802 |
28/09/2020 | 297.50p | 324.85p | 297.50p | 315.00p | 48324 |
25/09/2020 | 297.50p | 304.00p | 296.11p | 299.00p | 14884 |
24/09/2020 | 297.50p | 297.88p | 294.85p | 297.50p | 9214 |
23/09/2020 | 295.00p | 299.00p | 293.20p | 297.50p | 33866 |
22/09/2020 | 295.00p | 300.00p | 291.10p | 295.00p | 25900 |
21/09/2020 | 315.00p | 318.44p | 290.00p | 295.00p | 68350 |
18/09/2020 | 315.00p | 318.65p | 310.00p | 315.00p | 25009 |
17/09/2020 | 315.00p | 318.74p | 310.00p | 315.00p | 18692 |
16/09/2020 | 315.00p | 320.00p | 313.26p | 315.00p | 38236 |
15/09/2020 | 312.50p | 325.00p | 308.55p | 315.00p | 22869 |
14/09/2020 | 315.00p | 325.00p | 305.00p | 320.00p | 67865 |
11/09/2020 | 315.00p | 319.70p | 300.10p | 312.50p | 90539 |
10/09/2020 | 295.00p | 329.60p | 295.00p | 320.00p | 156474 |
09/09/2020 | 282.50p | 305.00p | 277.22p | 295.00p | 102872 |
08/09/2020 | 280.00p | 281.55p | 276.78p | 280.00p | 22152 |
07/09/2020 | 277.50p | 299.40p | 265.00p | 280.00p | 148376 |
04/09/2020 | 279.00p | 285.00p | 270.39p | 285.00p | 58562 |
03/09/2020 | 305.00p | 305.00p | 270.00p | 281.00p | 322284 |
02/09/2020 | 292.50p | 315.00p | 281.00p | 315.00p | 73902 |
01/09/2020 | 295.00p | 296.90p | 285.00p | 292.50p | 45487 |
31/08/2020 | 295.00p | 296.90p | 291.75p | 295.00p | 18680 |
28/08/2020 | 295.00p | 296.90p | 291.75p | 295.00p | 18680 |
27/08/2020 | 291.50p | 295.70p | 280.00p | 295.00p | 6402 |
26/08/2020 | 292.50p | 295.69p | 290.06p | 291.50p | 15780 |
25/08/2020 | 291.50p | 300.00p | 291.50p | 292.50p | 6128 |
24/08/2020 | 291.50p | 300.00p | 291.11p | 300.00p | 8656 |
21/08/2020 | 285.00p | 298.35p | 285.00p | 291.50p | 33309 |
20/08/2020 | 285.00p | 289.00p | 283.61p | 285.00p | 7954 |
19/08/2020 | 283.50p | 287.90p | 279.60p | 285.00p | 23926 |
18/08/2020 | 272.50p | 289.55p | 272.50p | 283.50p | 42102 |
17/08/2020 | 272.50p | 272.99p | 268.75p | 272.50p | 10816 |
14/08/2020 | 272.50p | 273.00p | 265.00p | 272.50p | 14280 |
13/08/2020 | 275.00p | 275.00p | 267.55p | 272.50p | 17603 |
12/08/2020 | 280.00p | 280.00p | 272.00p | 275.00p | 18735 |
11/08/2020 | 277.50p | 280.00p | 275.00p | 280.00p | 37188 |
10/08/2020 | 280.00p | 280.00p | 271.00p | 277.50p | 16882 |
07/08/2020 | 282.50p | 282.89p | 275.00p | 280.00p | 19280 |
06/08/2020 | 282.50p | 284.95p | 276.80p | 280.00p | 15400 |
05/08/2020 | 280.00p | 289.00p | 270.00p | 282.50p | 36370 |
04/08/2020 | 265.00p | 285.61p | 265.00p | 275.00p | 65642 |
03/08/2020 | 250.00p | 270.00p | 247.25p | 265.00p | 60157 |
31/07/2020 | 252.50p | 253.50p | 247.75p | 250.00p | 23486 |
30/07/2020 | 260.00p | 263.00p | 241.67p | 252.50p | 52668 |
29/07/2020 | 269.00p | 269.00p | 256.55p | 262.00p | 38903 |
28/07/2020 | 267.50p | 274.00p | 263.77p | 274.00p | 28793 |
27/07/2020 | 275.00p | 279.50p | 262.55p | 267.50p | 49189 |
24/07/2020 | 285.00p | 295.00p | 270.34p | 275.00p | 40340 |
23/07/2020 | 285.00p | 293.29p | 282.55p | 285.00p | 15022 |
22/07/2020 | 287.50p | 295.00p | 285.00p | 295.00p | 21666 |
21/07/2020 | 287.50p | 294.70p | 284.11p | 287.50p | 35323 |
20/07/2020 | 282.50p | 295.00p | 280.35p | 295.00p | 87854 |
17/07/2020 | 270.00p | 290.00p | 270.00p | 281.00p | 78067 |
16/07/2020 | 267.50p | 272.25p | 262.75p | 270.00p | 29876 |
15/07/2020 | 272.50p | 277.44p | 264.87p | 270.00p | 30064 |
14/07/2020 | 272.50p | 279.70p | 260.00p | 272.50p | 50023 |
13/07/2020 | 263.50p | 283.80p | 253.70p | 280.00p | 104030 |
10/07/2020 | 280.50p | 283.00p | 261.00p | 265.00p | 79503 |
09/07/2020 | 270.00p | 290.00p | 270.00p | 280.50p | 117527 |
08/07/2020 | 242.50p | 274.00p | 241.75p | 269.00p | 235289 |
07/07/2020 | 225.00p | 251.24p | 225.00p | 244.00p | 120287 |
06/07/2020 | 209.00p | 232.68p | 208.90p | 224.00p | 82826 |
03/07/2020 | 209.00p | 220.00p | 205.43p | 209.00p | 20852 |
02/07/2020 | 209.00p | 213.00p | 202.55p | 209.00p | 66730 |
01/07/2020 | 212.50p | 212.50p | 196.67p | 209.00p | 70359 |
30/06/2020 | 212.50p | 212.64p | 205.00p | 212.50p | 32344 |
29/06/2020 | 217.50p | 219.50p | 205.00p | 215.00p | 61707 |
26/06/2020 | 222.50p | 222.50p | 215.56p | 217.50p | 23942 |
25/06/2020 | 227.50p | 227.50p | 220.00p | 222.50p | 35796 |
*Close Price adjusted for both dividends and splits