Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 970.00p | 980.00p | 961.20p | 980.00p | 265331 |
20/12/2021 | 927.00p | 969.80p | 920.00p | 965.00p | 479620 |
17/12/2021 | 924.00p | 970.00p | 920.00p | 970.00p | 67566 |
16/12/2021 | 914.00p | 928.00p | 912.00p | 924.00p | 59099 |
15/12/2021 | 914.00p | 917.84p | 910.48p | 914.00p | 53328 |
14/12/2021 | 915.00p | 922.00p | 910.00p | 914.00p | 13278 |
13/12/2021 | 923.00p | 923.00p | 910.00p | 910.00p | 81230 |
10/12/2021 | 925.00p | 930.00p | 920.00p | 923.00p | 39640 |
09/12/2021 | 925.00p | 930.00p | 920.00p | 926.00p | 234868 |
08/12/2021 | 925.00p | 930.00p | 920.00p | 926.00p | 49671 |
07/12/2021 | 925.00p | 929.80p | 923.66p | 926.00p | 412023 |
06/12/2021 | 925.00p | 940.00p | 920.00p | 925.00p | 131354 |
03/12/2021 | 932.00p | 940.00p | 921.00p | 925.00p | 29367 |
02/12/2021 | 933.00p | 940.00p | 924.00p | 932.00p | 505819 |
01/12/2021 | 935.00p | 940.00p | 926.00p | 933.00p | 43424 |
30/11/2021 | 945.00p | 950.00p | 925.00p | 931.00p | 56276 |
29/11/2021 | 955.00p | 958.00p | 940.00p | 945.00p | 46474 |
26/11/2021 | 940.00p | 960.00p | 925.00p | 955.00p | 933810 |
25/11/2021 | 905.00p | 950.00p | 904.00p | 940.00p | 428797 |
24/11/2021 | 860.00p | 910.00p | 860.00p | 900.00p | 1254118 |
23/11/2021 | 826.00p | 849.00p | 820.00p | 841.00p | 736719 |
22/11/2021 | 850.00p | 857.00p | 816.00p | 826.00p | 181885 |
19/11/2021 | 875.00p | 875.00p | 840.00p | 850.00p | 35891 |
18/11/2021 | 898.00p | 898.00p | 870.00p | 875.00p | 26555 |
17/11/2021 | 908.00p | 910.00p | 882.33p | 890.00p | 75633 |
16/11/2021 | 920.00p | 930.00p | 902.00p | 912.00p | 62131 |
15/11/2021 | 943.00p | 949.00p | 910.00p | 920.00p | 91973 |
12/11/2021 | 951.00p | 958.00p | 936.10p | 943.00p | 31657 |
11/11/2021 | 948.00p | 960.00p | 936.00p | 952.00p | 45614 |
10/11/2021 | 950.00p | 960.00p | 936.00p | 948.00p | 63389 |
09/11/2021 | 955.00p | 958.00p | 942.00p | 950.00p | 159759 |
08/11/2021 | 955.00p | 960.00p | 950.00p | 955.00p | 30900 |
05/11/2021 | 960.00p | 965.00p | 950.00p | 955.00p | 66701 |
04/11/2021 | 960.00p | 970.00p | 945.60p | 960.00p | 26022 |
03/11/2021 | 964.00p | 974.00p | 953.20p | 960.00p | 80925 |
02/11/2021 | 954.00p | 974.00p | 953.75p | 964.00p | 147782 |
01/11/2021 | 925.00p | 959.00p | 925.00p | 954.00p | 158344 |
29/10/2021 | 910.00p | 929.92p | 910.00p | 925.00p | 10240 |
28/10/2021 | 910.00p | 919.40p | 909.00p | 910.00p | 113352 |
27/10/2021 | 910.00p | 915.00p | 900.00p | 910.00p | 138564 |
26/10/2021 | 920.00p | 920.00p | 898.00p | 910.00p | 91879 |
25/10/2021 | 920.00p | 930.00p | 912.00p | 920.00p | 544543 |
22/10/2021 | 925.00p | 930.75p | 915.00p | 920.00p | 81202 |
21/10/2021 | 920.00p | 935.00p | 910.00p | 922.00p | 57057 |
20/10/2021 | 915.00p | 940.00p | 907.00p | 914.00p | 114842 |
19/10/2021 | 910.00p | 919.90p | 900.00p | 907.00p | 19981 |
18/10/2021 | 910.00p | 920.00p | 900.00p | 910.00p | 21773 |
15/10/2021 | 905.00p | 920.00p | 895.00p | 910.00p | 91450 |
14/10/2021 | 905.00p | 910.00p | 900.00p | 905.00p | 135119 |
13/10/2021 | 910.00p | 920.00p | 900.00p | 904.00p | 35525 |
12/10/2021 | 915.00p | 917.00p | 890.00p | 902.00p | 459563 |
11/10/2021 | 930.00p | 950.00p | 910.00p | 910.00p | 155296 |
08/10/2021 | 920.00p | 944.00p | 920.00p | 930.00p | 95678 |
07/10/2021 | 915.00p | 930.00p | 907.68p | 920.00p | 382272 |
06/10/2021 | 925.00p | 930.00p | 900.00p | 908.00p | 791813 |
05/10/2021 | 890.00p | 929.70p | 890.00p | 926.00p | 336927 |
04/10/2021 | 861.00p | 898.00p | 858.00p | 895.00p | 66331 |
01/10/2021 | 849.00p | 858.00p | 842.00p | 849.00p | 15417 |
30/09/2021 | 849.00p | 857.46p | 840.00p | 840.00p | 13763 |
29/09/2021 | 849.00p | 857.46p | 840.00p | 842.00p | 55327 |
28/09/2021 | 870.00p | 880.00p | 840.00p | 840.00p | 42541 |
27/09/2021 | 872.00p | 879.20p | 860.40p | 870.00p | 12840 |
24/09/2021 | 872.00p | 880.00p | 867.00p | 872.00p | 33445 |
23/09/2021 | 872.00p | 878.00p | 864.00p | 872.00p | 22123 |
22/09/2021 | 872.00p | 879.20p | 864.80p | 872.00p | 6308 |
21/09/2021 | 872.00p | 880.00p | 865.41p | 872.00p | 51917 |
20/09/2021 | 887.00p | 887.00p | 862.56p | 875.00p | 36908 |
17/09/2021 | 892.00p | 900.00p | 880.00p | 887.00p | 27696 |
16/09/2021 | 910.00p | 917.50p | 883.98p | 892.00p | 92685 |
15/09/2021 | 922.00p | 926.00p | 900.00p | 910.00p | 110311 |
14/09/2021 | 908.00p | 926.00p | 903.50p | 922.00p | 195919 |
13/09/2021 | 869.00p | 916.00p | 869.00p | 904.00p | 184114 |
10/09/2021 | 869.00p | 880.00p | 865.00p | 878.00p | 86534 |
09/09/2021 | 876.00p | 879.50p | 868.00p | 876.00p | 168085 |
08/09/2021 | 840.00p | 889.00p | 836.00p | 876.00p | 65852 |
07/09/2021 | 840.00p | 860.00p | 830.00p | 860.00p | 80166 |
06/09/2021 | 830.00p | 850.00p | 820.00p | 845.00p | 51721 |
03/09/2021 | 810.00p | 840.00p | 810.00p | 830.00p | 445506 |
02/09/2021 | 805.00p | 818.00p | 800.00p | 810.00p | 233506 |
01/09/2021 | 805.00p | 808.40p | 800.20p | 805.00p | 95377 |
31/08/2021 | 805.00p | 809.00p | 802.00p | 805.00p | 173326 |
30/08/2021 | 805.00p | 809.00p | 801.28p | 805.00p | 7979 |
27/08/2021 | 805.00p | 809.00p | 801.28p | 805.00p | 7979 |
26/08/2021 | 805.00p | 810.00p | 801.28p | 805.00p | 75764 |
25/08/2021 | 792.00p | 810.00p | 788.00p | 802.00p | 179106 |
24/08/2021 | 792.00p | 793.00p | 788.88p | 792.00p | 118437 |
23/08/2021 | 809.00p | 811.52p | 789.00p | 792.00p | 43543 |
20/08/2021 | 809.00p | 812.41p | 801.00p | 809.00p | 534061 |
19/08/2021 | 809.00p | 817.10p | 800.00p | 809.00p | 26780 |
18/08/2021 | 809.00p | 814.00p | 800.00p | 809.00p | 15727 |
17/08/2021 | 809.00p | 814.76p | 800.44p | 809.00p | 84994 |
16/08/2021 | 809.00p | 817.00p | 803.60p | 804.00p | 55592 |
13/08/2021 | 809.00p | 818.00p | 800.72p | 804.00p | 712459 |
12/08/2021 | 815.00p | 817.10p | 800.00p | 808.00p | 415242 |
11/08/2021 | 816.00p | 820.00p | 811.00p | 816.00p | 37270 |
10/08/2021 | 765.00p | 820.00p | 765.00p | 816.00p | 406316 |
09/08/2021 | 752.00p | 760.00p | 744.00p | 752.00p | 44630 |
06/08/2021 | 745.00p | 754.00p | 740.00p | 744.00p | 21480 |
05/08/2021 | 748.00p | 752.16p | 739.12p | 745.00p | 27820 |
04/08/2021 | 751.00p | 756.00p | 740.00p | 748.00p | 40928 |
03/08/2021 | 780.00p | 782.00p | 730.00p | 748.00p | 92569 |
02/08/2021 | 780.00p | 789.00p | 771.00p | 776.00p | 85519 |
30/07/2021 | 789.00p | 796.46p | 771.00p | 780.00p | 25515 |
29/07/2021 | 795.00p | 799.00p | 780.00p | 784.00p | 31618 |
28/07/2021 | 793.00p | 800.00p | 782.00p | 787.00p | 25227 |
27/07/2021 | 792.00p | 800.76p | 785.00p | 793.00p | 411639 |
26/07/2021 | 782.00p | 794.00p | 770.48p | 789.00p | 166732 |
23/07/2021 | 805.00p | 820.00p | 770.40p | 774.00p | 90848 |
22/07/2021 | 870.00p | 870.00p | 800.00p | 810.00p | 97354 |
21/07/2021 | 872.00p | 880.00p | 854.00p | 864.00p | 49341 |
20/07/2021 | 890.00p | 890.00p | 860.00p | 872.00p | 98018 |
19/07/2021 | 898.00p | 902.00p | 880.00p | 890.00p | 47223 |
16/07/2021 | 880.00p | 909.75p | 870.00p | 894.00p | 33597 |
15/07/2021 | 861.00p | 888.00p | 861.00p | 880.00p | 41272 |
14/07/2021 | 858.00p | 868.00p | 850.00p | 861.00p | 130141 |
13/07/2021 | 859.00p | 868.00p | 852.00p | 862.00p | 360445 |
12/07/2021 | 850.00p | 868.00p | 843.00p | 859.00p | 203340 |
09/07/2021 | 850.00p | 857.00p | 840.00p | 850.00p | 2681 |
08/07/2021 | 856.00p | 860.00p | 840.00p | 850.00p | 122993 |
07/07/2021 | 860.00p | 862.00p | 850.00p | 858.00p | 213482 |
06/07/2021 | 871.00p | 874.00p | 858.00p | 860.00p | 23440 |
05/07/2021 | 874.00p | 886.75p | 860.88p | 871.00p | 41422 |
02/07/2021 | 880.00p | 890.00p | 861.12p | 874.00p | 84325 |
01/07/2021 | 880.00p | 888.00p | 870.00p | 880.00p | 44648 |
30/06/2021 | 880.00p | 890.00p | 869.86p | 880.00p | 49042 |
29/06/2021 | 895.00p | 898.96p | 870.00p | 880.00p | 45723 |
28/06/2021 | 895.00p | 908.00p | 890.40p | 894.00p | 97984 |
25/06/2021 | 878.00p | 899.94p | 860.00p | 896.00p | 92757 |
24/06/2021 | 858.00p | 879.96p | 856.00p | 878.00p | 27412 |
23/06/2021 | 854.00p | 866.00p | 840.00p | 854.00p | 589869 |
22/06/2021 | 847.00p | 851.80p | 840.00p | 847.00p | 13703 |
21/06/2021 | 871.00p | 876.00p | 840.00p | 847.00p | 135410 |
18/06/2021 | 855.00p | 876.00p | 855.00p | 871.00p | 113215 |
17/06/2021 | 840.00p | 860.00p | 836.00p | 855.00p | 46035 |
16/06/2021 | 816.00p | 850.00p | 815.10p | 840.00p | 108858 |
15/06/2021 | 794.00p | 822.00p | 790.00p | 816.00p | 74920 |
14/06/2021 | 784.00p | 799.00p | 780.00p | 794.00p | 66792 |
11/06/2021 | 782.00p | 788.00p | 778.89p | 784.00p | 34348 |
10/06/2021 | 785.00p | 789.00p | 780.00p | 782.00p | 175862 |
09/06/2021 | 780.00p | 786.40p | 776.50p | 781.00p | 29443 |
08/06/2021 | 785.00p | 790.00p | 771.55p | 782.00p | 73689 |
07/06/2021 | 785.00p | 800.00p | 780.00p | 785.00p | 38614 |
04/06/2021 | 795.00p | 810.00p | 780.00p | 785.00p | 495232 |
03/06/2021 | 790.00p | 800.00p | 786.00p | 800.00p | 77448 |
02/06/2021 | 790.00p | 800.00p | 780.00p | 790.00p | 102487 |
01/06/2021 | 785.00p | 800.00p | 781.50p | 788.00p | 126802 |
31/05/2021 | 774.00p | 789.80p | 770.00p | 788.00p | 89451 |
28/05/2021 | 774.00p | 789.80p | 770.00p | 788.00p | 64950 |
27/05/2021 | 774.00p | 780.00p | 770.00p | 780.00p | 27400 |
26/05/2021 | 772.00p | 779.36p | 764.64p | 774.00p | 7796 |
25/05/2021 | 775.00p | 782.90p | 769.76p | 772.00p | 75230 |
24/05/2021 | 777.00p | 784.00p | 772.00p | 772.00p | 17945 |
21/05/2021 | 772.00p | 784.00p | 772.00p | 777.00p | 9115 |
20/05/2021 | 772.00p | 784.00p | 764.00p | 772.00p | 63247 |
19/05/2021 | 775.00p | 785.60p | 770.00p | 777.00p | 352978 |
18/05/2021 | 745.00p | 782.00p | 743.80p | 776.00p | 60548 |
17/05/2021 | 745.00p | 750.00p | 740.00p | 750.00p | 270654 |
14/05/2021 | 745.00p | 750.00p | 740.00p | 750.00p | 40141 |
13/05/2021 | 755.00p | 758.00p | 740.00p | 740.00p | 40063 |
12/05/2021 | 757.00p | 762.00p | 750.00p | 755.00p | 59081 |
11/05/2021 | 784.00p | 788.00p | 752.00p | 760.00p | 55700 |
10/05/2021 | 795.00p | 800.00p | 780.00p | 780.00p | 215243 |
07/05/2021 | 772.00p | 779.36p | 760.00p | 760.00p | 44224 |
06/05/2021 | 772.00p | 778.00p | 770.00p | 772.00p | 312140 |
05/05/2021 | 785.00p | 785.00p | 764.00p | 770.00p | 191845 |
04/05/2021 | 785.00p | 789.60p | 780.00p | 780.00p | 130831 |
03/05/2021 | 783.00p | 797.00p | 782.00p | 792.00p | 74840 |
30/04/2021 | 783.00p | 797.00p | 782.00p | 792.00p | 64840 |
29/04/2021 | 783.00p | 790.00p | 778.02p | 783.00p | 58225 |
28/04/2021 | 783.00p | 790.40p | 781.00p | 783.00p | 120583 |
27/04/2021 | 783.00p | 790.00p | 778.00p | 783.00p | 67902 |
26/04/2021 | 783.00p | 789.55p | 778.24p | 783.00p | 5705 |
23/04/2021 | 783.00p | 787.49p | 777.00p | 786.00p | 39927 |
22/04/2021 | 774.00p | 790.00p | 771.04p | 783.00p | 35595 |
21/04/2021 | 780.00p | 786.00p | 770.00p | 776.00p | 76219 |
20/04/2021 | 788.00p | 790.00p | 770.00p | 770.00p | 39229 |
19/04/2021 | 790.00p | 796.00p | 780.00p | 796.00p | 44573 |
16/04/2021 | 790.00p | 800.00p | 780.00p | 790.00p | 24248 |
15/04/2021 | 785.00p | 800.00p | 780.00p | 780.00p | 45479 |
14/04/2021 | 790.00p | 810.00p | 780.00p | 784.00p | 118628 |
13/04/2021 | 766.00p | 800.00p | 760.00p | 780.00p | 249374 |
12/04/2021 | 757.00p | 775.80p | 754.00p | 766.00p | 80222 |
09/04/2021 | 757.00p | 766.00p | 750.00p | 757.00p | 14286 |
08/04/2021 | 750.00p | 773.00p | 750.00p | 760.00p | 431558 |
07/04/2021 | 741.00p | 760.00p | 740.00p | 750.00p | 399798 |
06/04/2021 | 722.00p | 750.00p | 714.00p | 741.00p | 472936 |
02/04/2021 | 720.00p | 727.50p | 710.00p | 722.00p | 9697 |
01/04/2021 | 720.00p | 727.50p | 710.00p | 722.00p | 9697 |
31/03/2021 | 725.00p | 729.50p | 710.00p | 720.00p | 120029 |
30/03/2021 | 714.00p | 729.90p | 707.00p | 725.00p | 24995 |
29/03/2021 | 714.00p | 723.50p | 704.00p | 714.00p | 30692 |
26/03/2021 | 714.00p | 717.00p | 708.00p | 714.00p | 15574 |
25/03/2021 | 721.00p | 727.44p | 690.00p | 714.00p | 86396 |
24/03/2021 | 721.00p | 724.50p | 714.00p | 721.00p | 232581 |
23/03/2021 | 721.00p | 728.00p | 690.00p | 721.00p | 141742 |
22/03/2021 | 700.00p | 728.00p | 700.00p | 728.00p | 197628 |
19/03/2021 | 700.00p | 710.00p | 690.20p | 700.00p | 13543924 |
18/03/2021 | 690.00p | 695.70p | 685.00p | 690.00p | 89730 |
17/03/2021 | 690.00p | 692.00p | 684.00p | 690.00p | 16722 |
16/03/2021 | 690.00p | 696.00p | 684.00p | 690.00p | 16118 |
*Close Price adjusted for both dividends and splits