Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 689.00p | 696.00p | 682.00p | 696.00p | 8265 |
12/03/2021 | 688.00p | 696.00p | 684.40p | 689.00p | 16245 |
11/03/2021 | 689.00p | 695.65p | 682.00p | 690.00p | 49341 |
10/03/2021 | 689.00p | 695.65p | 682.00p | 689.00p | 39511 |
09/03/2021 | 689.00p | 696.00p | 682.00p | 689.00p | 13537 |
08/03/2021 | 691.00p | 695.70p | 684.00p | 690.00p | 34610 |
05/03/2021 | 697.00p | 703.65p | 687.68p | 691.00p | 12386 |
04/03/2021 | 705.00p | 707.85p | 690.00p | 690.00p | 10994 |
03/03/2021 | 696.00p | 708.76p | 692.20p | 700.00p | 150891 |
02/03/2021 | 693.00p | 700.00p | 690.60p | 696.00p | 236584 |
01/03/2021 | 683.00p | 690.00p | 676.35p | 682.00p | 39683 |
26/02/2021 | 683.00p | 690.00p | 677.40p | 680.00p | 12401 |
25/02/2021 | 683.00p | 690.00p | 676.00p | 683.00p | 12061 |
24/02/2021 | 693.00p | 700.00p | 678.30p | 690.00p | 520668 |
23/02/2021 | 704.00p | 708.00p | 690.00p | 700.00p | 9167 |
22/02/2021 | 713.00p | 714.00p | 700.00p | 704.00p | 6001 |
19/02/2021 | 687.00p | 720.00p | 684.00p | 712.00p | 229852 |
18/02/2021 | 713.00p | 718.00p | 684.00p | 687.00p | 64728 |
17/02/2021 | 642.00p | 717.00p | 642.00p | 716.00p | 523286 |
16/02/2021 | 625.00p | 640.00p | 624.00p | 636.00p | 244434 |
15/02/2021 | 614.00p | 629.00p | 610.25p | 625.00p | 54654 |
12/02/2021 | 599.00p | 617.92p | 596.00p | 614.00p | 17008 |
11/02/2021 | 578.00p | 603.00p | 578.00p | 599.00p | 55760 |
10/02/2021 | 575.00p | 580.00p | 570.25p | 577.00p | 465205 |
09/02/2021 | 573.00p | 579.75p | 570.00p | 575.00p | 17780 |
08/02/2021 | 578.00p | 579.90p | 571.51p | 575.00p | 35371 |
05/02/2021 | 578.00p | 580.00p | 576.00p | 578.00p | 35097 |
04/02/2021 | 578.00p | 580.00p | 575.15p | 580.00p | 39017 |
03/02/2021 | 573.00p | 575.88p | 572.70p | 573.00p | 32835 |
02/02/2021 | 575.00p | 579.80p | 572.00p | 573.00p | 187658 |
01/02/2021 | 574.00p | 578.00p | 573.55p | 578.00p | 9831 |
29/01/2021 | 585.00p | 585.00p | 570.00p | 574.00p | 56070 |
28/01/2021 | 604.00p | 604.00p | 580.00p | 586.00p | 19359 |
27/01/2021 | 604.00p | 607.80p | 600.00p | 604.00p | 17264 |
26/01/2021 | 606.00p | 610.00p | 600.00p | 604.00p | 68877 |
25/01/2021 | 614.00p | 614.00p | 600.00p | 606.00p | 5176 |
22/01/2021 | 614.00p | 615.50p | 610.00p | 614.00p | 90182 |
21/01/2021 | 614.00p | 615.50p | 610.16p | 614.00p | 149382 |
20/01/2021 | 616.00p | 616.70p | 610.00p | 614.00p | 110588 |
19/01/2021 | 616.00p | 619.00p | 612.00p | 616.00p | 11450 |
18/01/2021 | 615.00p | 620.00p | 610.25p | 620.00p | 7571 |
15/01/2021 | 615.00p | 619.00p | 610.25p | 615.00p | 10876 |
14/01/2021 | 615.00p | 619.00p | 610.20p | 615.00p | 10875 |
13/01/2021 | 615.00p | 620.00p | 610.20p | 615.00p | 17049 |
12/01/2021 | 615.00p | 619.75p | 610.00p | 615.00p | 144874 |
11/01/2021 | 625.00p | 630.00p | 615.00p | 615.00p | 44797 |
08/01/2021 | 625.00p | 630.00p | 620.20p | 625.00p | 155234 |
07/01/2021 | 634.00p | 634.00p | 621.00p | 625.00p | 29389 |
06/01/2021 | 645.00p | 649.75p | 630.00p | 631.00p | 23479 |
05/01/2021 | 655.00p | 655.00p | 640.00p | 645.00p | 15422 |
04/01/2021 | 655.00p | 660.00p | 650.00p | 660.00p | 57651 |
01/01/2021 | 627.00p | 655.75p | 627.00p | 653.00p | 13638 |
31/12/2020 | 627.00p | 655.75p | 627.00p | 653.00p | 13638 |
30/12/2020 | 613.00p | 630.00p | 613.00p | 627.00p | 22334 |
28/12/2020 | 575.00p | 579.00p | 574.00p | 575.00p | 3996 |
25/12/2020 | 575.00p | 579.00p | 574.00p | 575.00p | 3996 |
24/12/2020 | 575.00p | 579.00p | 574.00p | 575.00p | 3996 |
23/12/2020 | 575.00p | 580.00p | 570.20p | 575.00p | 12684 |
22/12/2020 | 575.00p | 580.00p | 570.00p | 575.00p | 7043 |
21/12/2020 | 575.00p | 580.00p | 570.00p | 575.00p | 3649 |
18/12/2020 | 569.00p | 580.00p | 569.00p | 575.00p | 3058 |
17/12/2020 | 565.00p | 574.00p | 564.60p | 569.00p | 8794 |
16/12/2020 | 561.00p | 570.00p | 559.75p | 565.00p | 274142 |
15/12/2020 | 560.00p | 561.00p | 556.00p | 561.00p | 4635 |
14/12/2020 | 561.00p | 566.00p | 560.00p | 561.00p | 12924 |
11/12/2020 | 561.00p | 570.00p | 558.00p | 561.00p | 11868 |
10/12/2020 | 563.00p | 565.00p | 560.60p | 561.00p | 415056 |
09/12/2020 | 579.00p | 580.96p | 560.60p | 563.00p | 286462 |
08/12/2020 | 580.00p | 582.89p | 573.00p | 579.00p | 14624 |
07/12/2020 | 579.00p | 589.00p | 579.00p | 580.00p | 111143 |
04/12/2020 | 579.00p | 586.00p | 572.00p | 579.00p | 53669 |
03/12/2020 | 583.00p | 586.00p | 572.00p | 579.00p | 88957 |
02/12/2020 | 570.00p | 575.76p | 568.00p | 570.00p | 133769 |
01/12/2020 | 572.00p | 573.11p | 566.00p | 570.00p | 12008 |
30/11/2020 | 568.00p | 578.00p | 566.00p | 572.00p | 32217 |
27/11/2020 | 565.00p | 570.00p | 560.00p | 560.00p | 28609 |
26/11/2020 | 566.00p | 569.50p | 560.20p | 565.00p | 7607 |
25/11/2020 | 566.00p | 570.00p | 565.75p | 566.00p | 13516 |
24/11/2020 | 559.00p | 569.52p | 554.00p | 566.00p | 97655 |
23/11/2020 | 545.00p | 564.00p | 542.71p | 559.00p | 27249 |
20/11/2020 | 545.00p | 548.78p | 542.22p | 545.00p | 71584 |
19/11/2020 | 545.00p | 550.00p | 542.00p | 545.00p | 5481 |
18/11/2020 | 545.00p | 550.00p | 541.51p | 545.00p | 96092 |
17/11/2020 | 535.00p | 545.00p | 531.50p | 545.00p | 15045 |
16/11/2020 | 535.00p | 540.00p | 530.20p | 535.00p | 13832 |
13/11/2020 | 545.00p | 545.00p | 532.65p | 535.00p | 22331 |
12/11/2020 | 545.00p | 545.00p | 540.50p | 545.00p | 9571 |
10/11/2020 | 545.00p | 548.00p | 540.20p | 545.00p | 50912 |
09/11/2020 | 545.00p | 548.00p | 540.10p | 545.00p | 15227 |
06/11/2020 | 545.00p | 545.00p | 540.20p | 545.00p | 158 |
05/11/2020 | 549.00p | 549.00p | 540.00p | 545.00p | 10030 |
04/11/2020 | 553.00p | 556.00p | 542.00p | 542.00p | 3229 |
03/11/2020 | 555.00p | 555.00p | 546.00p | 553.00p | 7560 |
02/11/2020 | 556.00p | 556.00p | 550.00p | 555.00p | 8102 |
30/10/2020 | 550.00p | 552.00p | 545.00p | 550.00p | 16641 |
29/10/2020 | 547.00p | 552.00p | 546.00p | 550.00p | 5013779 |
28/10/2020 | 547.00p | 549.60p | 541.00p | 547.00p | 9233 |
27/10/2020 | 547.00p | 549.60p | 546.00p | 547.00p | 7714 |
26/10/2020 | 547.00p | 549.60p | 546.00p | 547.00p | 8940 |
23/10/2020 | 547.00p | 550.78p | 545.14p | 550.00p | 12936 |
22/10/2020 | 549.00p | 552.65p | 547.00p | 547.00p | 8929 |
21/10/2020 | 549.00p | 552.89p | 542.28p | 549.00p | 3508 |
20/10/2020 | 549.00p | 553.00p | 546.20p | 549.00p | 15779 |
19/10/2020 | 549.00p | 555.72p | 542.28p | 549.00p | 32276 |
16/10/2020 | 553.00p | 555.70p | 549.00p | 549.00p | 7465 |
15/10/2020 | 553.00p | 559.72p | 551.00p | 553.00p | 33090 |
14/10/2020 | 553.00p | 559.72p | 549.60p | 553.00p | 7511 |
13/10/2020 | 553.00p | 557.80p | 534.00p | 553.00p | 18316 |
12/10/2020 | 553.00p | 559.72p | 552.20p | 553.00p | 15954 |
09/10/2020 | 555.00p | 560.00p | 552.11p | 553.00p | 9221 |
08/10/2020 | 559.00p | 561.70p | 556.00p | 556.00p | 66725 |
07/10/2020 | 562.00p | 565.94p | 557.00p | 559.00p | 15979 |
06/10/2020 | 562.00p | 564.00p | 560.00p | 562.00p | 25919 |
05/10/2020 | 533.00p | 570.00p | 533.00p | 562.00p | 45586 |
02/10/2020 | 535.00p | 539.72p | 533.00p | 533.00p | 139479 |
01/10/2020 | 535.00p | 539.80p | 535.00p | 535.00p | 271991 |
30/09/2020 | 535.00p | 539.80p | 534.00p | 535.00p | 3267 |
29/09/2020 | 535.00p | 543.00p | 532.00p | 535.00p | 31051 |
28/09/2020 | 535.00p | 539.80p | 531.00p | 535.00p | 110601 |
25/09/2020 | 535.00p | 539.50p | 530.20p | 535.00p | 4717 |
24/09/2020 | 535.00p | 535.48p | 532.00p | 535.00p | 3156 |
23/09/2020 | 537.00p | 537.00p | 530.00p | 535.00p | 16294 |
22/09/2020 | 547.00p | 548.80p | 540.00p | 543.00p | 10770 |
21/09/2020 | 564.00p | 570.00p | 544.00p | 550.00p | 33347 |
18/09/2020 | 566.00p | 570.00p | 560.16p | 564.00p | 38901 |
17/09/2020 | 549.00p | 568.00p | 547.00p | 566.00p | 23114 |
16/09/2020 | 531.00p | 554.00p | 530.11p | 549.00p | 19442 |
15/09/2020 | 523.00p | 536.00p | 520.12p | 531.00p | 16880 |
14/09/2020 | 523.00p | 525.88p | 520.12p | 523.00p | 14402 |
11/09/2020 | 523.00p | 525.88p | 520.00p | 523.00p | 6873 |
10/09/2020 | 523.00p | 523.00p | 520.00p | 523.00p | 4684 |
09/09/2020 | 523.00p | 523.11p | 520.00p | 523.00p | 4558 |
08/09/2020 | 523.00p | 525.88p | 520.00p | 523.00p | 10314 |
07/09/2020 | 523.00p | 525.88p | 520.00p | 523.00p | 8264 |
04/09/2020 | 527.00p | 527.00p | 520.00p | 523.00p | 6219 |
03/09/2020 | 526.00p | 534.00p | 525.25p | 527.00p | 16652 |
02/09/2020 | 509.00p | 528.00p | 508.00p | 524.00p | 35454 |
01/09/2020 | 509.00p | 513.80p | 504.50p | 509.00p | 8809 |
31/08/2020 | 509.00p | 510.60p | 504.50p | 509.00p | 2604 |
28/08/2020 | 509.00p | 510.60p | 504.50p | 509.00p | 2604 |
27/08/2020 | 509.00p | 510.60p | 508.66p | 509.00p | 4844 |
26/08/2020 | 509.00p | 510.60p | 504.50p | 509.00p | 8517 |
25/08/2020 | 509.00p | 511.00p | 508.50p | 509.00p | 6003 |
24/08/2020 | 509.00p | 513.80p | 508.00p | 509.00p | 6026 |
21/08/2020 | 509.00p | 513.80p | 504.00p | 504.00p | 7361 |
20/08/2020 | 510.00p | 513.80p | 504.50p | 509.00p | 48317 |
19/08/2020 | 510.00p | 514.00p | 507.00p | 510.00p | 177120 |
18/08/2020 | 511.00p | 512.00p | 509.40p | 510.00p | 59966 |
17/08/2020 | 511.00p | 512.50p | 506.20p | 511.00p | 27475 |
14/08/2020 | 511.00p | 513.00p | 506.20p | 511.00p | 23657 |
13/08/2020 | 511.00p | 513.00p | 506.20p | 511.00p | 54506 |
12/08/2020 | 511.00p | 515.00p | 508.11p | 511.00p | 28545 |
11/08/2020 | 513.00p | 513.00p | 506.00p | 511.00p | 57134 |
10/08/2020 | 514.00p | 514.00p | 508.00p | 513.00p | 4062 |
07/08/2020 | 514.00p | 514.00p | 508.00p | 510.00p | 18774 |
06/08/2020 | 514.00p | 514.00p | 510.00p | 514.00p | 12049 |
05/08/2020 | 514.00p | 514.00p | 510.00p | 514.00p | 1786 |
04/08/2020 | 514.00p | 517.84p | 510.16p | 514.00p | 23306 |
03/08/2020 | 511.00p | 514.40p | 510.00p | 514.00p | 13319 |
31/07/2020 | 511.00p | 512.00p | 508.50p | 511.00p | 7338 |
30/07/2020 | 511.00p | 515.80p | 504.00p | 511.00p | 11130 |
29/07/2020 | 511.00p | 515.80p | 507.20p | 511.00p | 14640 |
28/07/2020 | 511.00p | 513.00p | 507.11p | 511.00p | 213812 |
27/07/2020 | 511.00p | 512.00p | 506.00p | 511.00p | 167318 |
24/07/2020 | 509.00p | 514.00p | 506.00p | 511.00p | 80603 |
23/07/2020 | 513.00p | 515.88p | 509.00p | 509.00p | 9105 |
22/07/2020 | 514.00p | 515.30p | 510.12p | 513.00p | 4993 |
21/07/2020 | 514.00p | 515.50p | 512.00p | 514.00p | 179678 |
20/07/2020 | 523.00p | 523.00p | 512.04p | 514.00p | 27716 |
17/07/2020 | 523.00p | 523.00p | 478.00p | 523.00p | 31172 |
16/07/2020 | 523.00p | 523.00p | 521.50p | 523.00p | 39947 |
15/07/2020 | 523.00p | 526.00p | 523.00p | 523.00p | 322274 |
14/07/2020 | 524.00p | 526.00p | 521.05p | 523.00p | 78234 |
13/07/2020 | 524.00p | 525.92p | 522.08p | 524.00p | 10345 |
10/07/2020 | 524.00p | 526.00p | 522.08p | 526.00p | 276584 |
09/07/2020 | 524.00p | 526.00p | 523.00p | 524.00p | 12989 |
08/07/2020 | 527.00p | 530.00p | 522.00p | 524.00p | 28969 |
07/07/2020 | 532.00p | 547.60p | 526.51p | 527.00p | 222030 |
06/07/2020 | 513.00p | 530.00p | 513.00p | 530.00p | 180687 |
03/07/2020 | 508.00p | 522.00p | 508.00p | 513.00p | 17407 |
02/07/2020 | 511.00p | 512.00p | 502.00p | 508.00p | 58038 |
01/07/2020 | 504.00p | 511.00p | 501.04p | 511.00p | 76167 |
30/06/2020 | 509.00p | 510.00p | 478.00p | 504.00p | 113336 |
29/06/2020 | 487.50p | 508.50p | 485.51p | 505.00p | 273557 |
26/06/2020 | 479.00p | 493.00p | 475.00p | 487.50p | 3874073 |
25/06/2020 | 478.00p | 486.00p | 473.56p | 478.00p | 8357 |
24/06/2020 | 478.00p | 486.00p | 473.20p | 478.00p | 31916 |
23/06/2020 | 480.00p | 480.00p | 472.50p | 478.00p | 2262 |
22/06/2020 | 480.00p | 486.00p | 470.40p | 480.00p | 347 |
19/06/2020 | 480.00p | 486.00p | 470.40p | 480.00p | 15784 |
18/06/2020 | 474.00p | 490.00p | 474.00p | 480.00p | 11384 |
17/06/2020 | 474.00p | 478.00p | 470.16p | 474.00p | 406 |
16/06/2020 | 472.50p | 475.00p | 470.00p | 474.00p | 9979 |
15/06/2020 | 481.00p | 481.00p | 470.00p | 470.00p | 13070 |
12/06/2020 | 481.00p | 481.00p | 472.36p | 481.00p | 12925 |
11/06/2020 | 481.00p | 481.00p | 472.36p | 481.00p | 7410 |
10/06/2020 | 481.00p | 481.00p | 472.36p | 481.00p | 4659 |
09/06/2020 | 482.50p | 482.50p | 475.00p | 481.00p | 4020 |
08/06/2020 | 485.00p | 485.00p | 475.30p | 482.50p | 90266 |
05/06/2020 | 495.00p | 496.45p | 480.50p | 485.00p | 7060 |
*Close Price adjusted for both dividends and splits