Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 854.00p | 858.00p | 851.00p | 851.00p | 195469 |
31/03/2021 | 836.00p | 856.00p | 834.00p | 854.00p | 161463 |
30/03/2021 | 836.00p | 848.00p | 836.00p | 848.00p | 178335 |
29/03/2021 | 834.00p | 842.00p | 832.00p | 840.00p | 334930 |
26/03/2021 | 840.00p | 846.00p | 832.00p | 836.00p | 177305 |
25/03/2021 | 826.00p | 834.00p | 826.00p | 830.00p | 129347 |
24/03/2021 | 828.00p | 840.00p | 824.56p | 830.00p | 153184 |
23/03/2021 | 828.00p | 838.00p | 822.50p | 830.00p | 138190 |
22/03/2021 | 822.00p | 838.00p | 822.00p | 834.00p | 188069 |
19/03/2021 | 842.00p | 848.00p | 818.00p | 818.00p | 481479 |
18/03/2021 | 844.00p | 850.40p | 842.44p | 846.00p | 189338 |
17/03/2021 | 838.00p | 844.68p | 838.00p | 842.00p | 164681 |
16/03/2021 | 846.00p | 851.33p | 839.67p | 848.00p | 138520 |
15/03/2021 | 848.00p | 854.00p | 836.00p | 840.00p | 139223 |
12/03/2021 | 836.00p | 848.00p | 834.00p | 848.00p | 104103 |
11/03/2021 | 846.00p | 848.00p | 834.00p | 838.00p | 146852 |
10/03/2021 | 824.00p | 844.00p | 824.00p | 844.00p | 194614 |
09/03/2021 | 826.00p | 846.00p | 824.00p | 840.00p | 145126 |
08/03/2021 | 838.00p | 838.00p | 826.00p | 834.00p | 210543 |
05/03/2021 | 828.00p | 832.00p | 821.50p | 830.00p | 199839 |
04/03/2021 | 830.00p | 838.00p | 820.00p | 836.00p | 193930 |
03/03/2021 | 836.00p | 840.00p | 828.00p | 838.00p | 213558 |
02/03/2021 | 822.00p | 836.00p | 822.00p | 826.00p | 158011 |
01/03/2021 | 838.00p | 848.00p | 828.00p | 834.00p | 148246 |
26/02/2021 | 828.00p | 832.00p | 822.00p | 822.00p | 186421 |
25/02/2021 | 834.00p | 842.00p | 832.00p | 840.00p | 172912 |
24/02/2021 | 820.00p | 838.00p | 818.00p | 836.00p | 210798 |
23/02/2021 | 822.00p | 838.00p | 818.00p | 828.00p | 150955 |
22/02/2021 | 832.00p | 832.00p | 823.80p | 826.00p | 120998 |
19/02/2021 | 828.00p | 840.00p | 828.00p | 836.00p | 108708 |
18/02/2021 | 840.00p | 850.00p | 824.00p | 834.00p | 129035 |
17/02/2021 | 848.00p | 853.52p | 842.00p | 842.00p | 109417 |
16/02/2021 | 856.00p | 857.58p | 846.00p | 856.00p | 189809 |
15/02/2021 | 840.00p | 854.00p | 838.50p | 854.00p | 140063 |
12/02/2021 | 826.00p | 838.00p | 822.00p | 836.00p | 142037 |
11/02/2021 | 832.00p | 836.00p | 826.00p | 834.00p | 122455 |
10/02/2021 | 838.00p | 840.00p | 832.00p | 836.00p | 146204 |
09/02/2021 | 832.00p | 838.74p | 826.00p | 832.00p | 77338 |
08/02/2021 | 826.00p | 838.00p | 822.00p | 834.00p | 142454 |
05/02/2021 | 828.00p | 832.00p | 818.00p | 832.00p | 187429 |
04/02/2021 | 828.00p | 832.00p | 820.00p | 820.00p | 149900 |
03/02/2021 | 830.00p | 832.00p | 820.00p | 824.00p | 165343 |
02/02/2021 | 818.00p | 828.62p | 814.00p | 826.00p | 251864 |
01/02/2021 | 808.00p | 818.00p | 804.00p | 812.00p | 163536 |
29/01/2021 | 800.00p | 814.00p | 796.00p | 808.00p | 182891 |
28/01/2021 | 804.00p | 818.00p | 802.00p | 818.00p | 135154 |
27/01/2021 | 826.00p | 836.00p | 806.00p | 812.00p | 182137 |
26/01/2021 | 822.00p | 840.00p | 822.00p | 830.00p | 125326 |
25/01/2021 | 836.00p | 840.00p | 822.00p | 822.00p | 197782 |
22/01/2021 | 832.00p | 836.00p | 822.00p | 826.00p | 198149 |
21/01/2021 | 836.00p | 836.79p | 828.00p | 828.00p | 112176 |
20/01/2021 | 824.00p | 834.88p | 820.00p | 830.00p | 150622 |
19/01/2021 | 828.00p | 832.00p | 820.45p | 826.00p | 97948 |
18/01/2021 | 832.00p | 833.00p | 820.00p | 822.00p | 154497 |
15/01/2021 | 828.00p | 834.20p | 820.00p | 824.00p | 106398 |
14/01/2021 | 840.00p | 844.00p | 830.00p | 834.00p | 146834 |
13/01/2021 | 840.00p | 848.00p | 832.00p | 832.00p | 119772 |
12/01/2021 | 844.00p | 851.20p | 836.00p | 836.00p | 112838 |
11/01/2021 | 862.00p | 868.00p | 846.00p | 846.00p | 114254 |
08/01/2021 | 866.00p | 870.00p | 856.00p | 858.00p | 172832 |
07/01/2021 | 860.00p | 863.58p | 850.00p | 862.00p | 136096 |
06/01/2021 | 852.00p | 858.00p | 838.00p | 858.00p | 194294 |
05/01/2021 | 832.00p | 850.55p | 826.38p | 844.00p | 207099 |
04/01/2021 | 834.00p | 846.00p | 830.40p | 840.00p | 248655 |
31/12/2020 | 830.00p | 833.60p | 822.57p | 832.00p | 62422 |
30/12/2020 | 850.00p | 852.74p | 836.00p | 844.00p | 78262 |
24/12/2020 | 820.00p | 836.00p | 812.17p | 828.00p | 131037 |
23/12/2020 | 800.00p | 824.00p | 800.00p | 824.00p | 151712 |
22/12/2020 | 794.00p | 808.00p | 792.53p | 804.00p | 122514 |
21/12/2020 | 810.00p | 810.00p | 786.00p | 794.00p | 187440 |
18/12/2020 | 830.00p | 834.00p | 812.00p | 812.00p | 461376 |
17/12/2020 | 826.00p | 826.00p | 810.00p | 826.00p | 158345 |
16/12/2020 | 830.00p | 830.00p | 815.78p | 820.00p | 205214 |
15/12/2020 | 820.00p | 826.00p | 802.00p | 818.00p | 203118 |
14/12/2020 | 812.00p | 824.00p | 805.08p | 818.00p | 120973 |
11/12/2020 | 804.00p | 814.12p | 792.00p | 814.00p | 259417 |
10/12/2020 | 822.00p | 822.00p | 794.00p | 812.00p | 168697 |
09/12/2020 | 816.00p | 830.00p | 806.00p | 806.00p | 173188 |
08/12/2020 | 816.00p | 834.00p | 811.52p | 816.00p | 187513 |
07/12/2020 | 838.00p | 838.00p | 814.00p | 814.00p | 153548 |
04/12/2020 | 826.00p | 834.00p | 820.00p | 828.00p | 130461 |
03/12/2020 | 816.00p | 834.00p | 816.00p | 824.00p | 220438 |
02/12/2020 | 808.00p | 824.00p | 807.50p | 824.00p | 251451 |
01/12/2020 | 802.00p | 818.00p | 800.00p | 816.00p | 186081 |
30/11/2020 | 800.00p | 820.00p | 790.00p | 806.00p | 286977 |
27/11/2020 | 812.00p | 815.84p | 790.00p | 810.00p | 436946 |
26/11/2020 | 848.00p | 848.00p | 814.00p | 820.00p | 108747 |
25/11/2020 | 858.00p | 858.00p | 835.68p | 840.00p | 166776 |
24/11/2020 | 830.00p | 858.00p | 830.00p | 854.00p | 188833 |
23/11/2020 | 850.00p | 860.00p | 840.00p | 854.00p | 289769 |
20/11/2020 | 846.00p | 867.39p | 842.00p | 852.00p | 284545 |
19/11/2020 | 844.00p | 860.00p | 842.00p | 858.00p | 935657 |
18/11/2020 | 834.00p | 870.00p | 826.00p | 854.00p | 192659 |
17/11/2020 | 840.00p | 849.94p | 824.00p | 830.00p | 108449 |
16/11/2020 | 836.00p | 858.00p | 833.16p | 850.00p | 109887 |
13/11/2020 | 810.00p | 830.00p | 806.80p | 826.00p | 111494 |
12/11/2020 | 814.00p | 818.00p | 808.00p | 818.00p | 61947 |
10/11/2020 | 792.00p | 808.33p | 788.00p | 800.00p | 169923 |
09/11/2020 | 760.00p | 798.39p | 754.32p | 792.00p | 162178 |
06/11/2020 | 746.00p | 756.00p | 735.85p | 748.00p | 213670 |
05/11/2020 | 740.00p | 746.00p | 736.02p | 740.00p | 77415 |
04/11/2020 | 710.00p | 732.00p | 710.00p | 728.00p | 38174 |
03/11/2020 | 712.00p | 726.00p | 706.00p | 724.00p | 74964 |
02/11/2020 | 700.00p | 712.00p | 694.00p | 706.00p | 67157 |
30/10/2020 | 708.00p | 708.66p | 696.45p | 700.00p | 147042 |
29/10/2020 | 720.00p | 722.16p | 706.00p | 709.00p | 91878 |
28/10/2020 | 738.00p | 744.00p | 720.00p | 729.00p | 89412 |
27/10/2020 | 734.00p | 751.59p | 734.00p | 742.00p | 99387 |
26/10/2020 | 750.00p | 758.00p | 738.00p | 738.00p | 90399 |
23/10/2020 | 752.00p | 766.00p | 747.00p | 750.00p | 52227 |
22/10/2020 | 736.00p | 748.00p | 730.00p | 745.00p | 71140 |
21/10/2020 | 764.00p | 764.00p | 734.00p | 734.00p | 80851 |
20/10/2020 | 750.00p | 758.00p | 746.68p | 754.00p | 47301 |
19/10/2020 | 772.00p | 772.00p | 750.17p | 754.00p | 94940 |
16/10/2020 | 752.00p | 772.00p | 752.00p | 764.00p | 46237 |
15/10/2020 | 760.00p | 764.00p | 746.00p | 754.00p | 71930 |
14/10/2020 | 774.00p | 778.00p | 758.66p | 760.00p | 159710 |
13/10/2020 | 772.00p | 775.33p | 764.00p | 764.00p | 81903 |
12/10/2020 | 782.00p | 782.00p | 762.00p | 772.00p | 80640 |
09/10/2020 | 766.00p | 768.00p | 760.00p | 764.00p | 77341 |
08/10/2020 | 756.00p | 766.00p | 751.00p | 759.00p | 5256 |
07/10/2020 | 754.00p | 756.00p | 746.00p | 754.00p | 75948 |
06/10/2020 | 744.00p | 754.00p | 740.53p | 754.00p | 297934 |
05/10/2020 | 740.00p | 748.67p | 734.00p | 746.00p | 205172 |
02/10/2020 | 726.00p | 733.29p | 724.00p | 731.00p | 70181 |
01/10/2020 | 732.00p | 734.94p | 724.00p | 724.00p | 147306 |
30/09/2020 | 718.00p | 730.00p | 718.00p | 730.00p | 55022 |
29/09/2020 | 732.00p | 732.00p | 716.34p | 719.00p | 64889 |
28/09/2020 | 728.00p | 732.20p | 722.00p | 726.00p | 53878 |
25/09/2020 | 718.00p | 730.00p | 712.00p | 716.00p | 52739 |
24/09/2020 | 718.00p | 726.65p | 710.00p | 710.00p | 57302 |
23/09/2020 | 720.00p | 736.00p | 720.00p | 725.00p | 85291 |
22/09/2020 | 700.00p | 721.68p | 700.00p | 700.00p | 127015 |
21/09/2020 | 736.00p | 736.00p | 714.48p | 720.00p | 186210 |
18/09/2020 | 744.00p | 748.00p | 735.20p | 744.00p | 38923 |
17/09/2020 | 740.00p | 742.79p | 736.90p | 740.00p | 27051 |
16/09/2020 | 746.00p | 752.00p | 742.95p | 746.00p | 39035 |
15/09/2020 | 748.00p | 753.55p | 744.04p | 752.00p | 24689 |
14/09/2020 | 726.00p | 744.25p | 730.00p | 738.00p | 19945 |
11/09/2020 | 726.00p | 742.00p | 726.00p | 736.00p | 32362 |
10/09/2020 | 734.00p | 743.93p | 724.00p | 724.00p | 60077 |
09/09/2020 | 740.00p | 746.00p | 732.60p | 738.00p | 46797 |
08/09/2020 | 736.00p | 742.72p | 731.54p | 732.00p | 85769 |
07/09/2020 | 742.00p | 745.52p | 730.88p | 745.00p | 18807 |
04/09/2020 | 752.00p | 754.32p | 724.00p | 728.00p | 37107 |
03/09/2020 | 760.00p | 764.00p | 752.00p | 753.00p | 61344 |
02/09/2020 | 750.00p | 762.00p | 743.60p | 762.00p | 37810 |
01/09/2020 | 756.00p | 760.00p | 742.00p | 750.00p | 49899 |
28/08/2020 | 758.00p | 760.00p | 755.96p | 758.00p | 25016 |
27/08/2020 | 754.00p | 758.00p | 754.00p | 756.00p | 24688 |
26/08/2020 | 758.00p | 759.50p | 752.00p | 752.00p | 37535 |
25/08/2020 | 768.00p | 768.00p | 756.00p | 756.00p | 38892 |
24/08/2020 | 762.00p | 770.00p | 754.02p | 762.00p | 39198 |
21/08/2020 | 760.00p | 760.00p | 739.32p | 746.00p | 27449 |
20/08/2020 | 760.00p | 761.33p | 752.00p | 752.00p | 48689 |
19/08/2020 | 768.00p | 773.20p | 764.32p | 772.00p | 75026 |
18/08/2020 | 760.00p | 776.00p | 760.00p | 768.00p | 62517 |
17/08/2020 | 770.00p | 772.00p | 760.00p | 760.00p | 64496 |
14/08/2020 | 770.00p | 776.00p | 760.00p | 762.00p | 50945 |
13/08/2020 | 776.00p | 780.00p | 775.52p | 778.00p | 36397 |
12/08/2020 | 770.00p | 783.95p | 770.00p | 780.00p | 36786 |
11/08/2020 | 766.00p | 777.28p | 763.86p | 776.00p | 69773 |
10/08/2020 | 760.00p | 764.00p | 756.70p | 760.00p | 41639 |
07/08/2020 | 750.00p | 759.00p | 750.00p | 759.00p | 42710 |
06/08/2020 | 762.00p | 762.00p | 752.00p | 754.00p | 22808 |
05/08/2020 | 758.00p | 766.00p | 752.00p | 760.00p | 47752 |
04/08/2020 | 758.00p | 758.00p | 746.00p | 752.00p | 38276 |
03/08/2020 | 742.00p | 754.00p | 732.53p | 752.00p | 60684 |
31/07/2020 | 744.00p | 748.47p | 732.00p | 738.00p | 66049 |
30/07/2020 | 754.00p | 758.00p | 738.00p | 741.00p | 29243 |
29/07/2020 | 768.00p | 768.00p | 750.00p | 758.00p | 67503 |
28/07/2020 | 770.00p | 775.00p | 760.00p | 770.00p | 51848 |
27/07/2020 | 760.00p | 768.00p | 757.00p | 766.00p | 59707 |
24/07/2020 | 768.00p | 774.00p | 744.00p | 774.00p | 52039 |
23/07/2020 | 772.00p | 778.54p | 768.00p | 774.00p | 40203 |
22/07/2020 | 768.00p | 775.90p | 768.00p | 771.00p | 48863 |
21/07/2020 | 784.00p | 788.00p | 769.06p | 776.00p | 46925 |
20/07/2020 | 772.00p | 779.92p | 756.00p | 774.00p | 52202 |
17/07/2020 | 778.00p | 780.46p | 771.22p | 778.00p | 40964 |
16/07/2020 | 774.00p | 782.00p | 768.02p | 770.00p | 45209 |
15/07/2020 | 774.00p | 787.20p | 770.00p | 776.00p | 35589 |
14/07/2020 | 766.00p | 772.00p | 763.50p | 768.00p | 38805 |
13/07/2020 | 774.00p | 787.39p | 766.10p | 776.00p | 50601 |
10/07/2020 | 754.00p | 766.00p | 748.00p | 762.00p | 76945 |
09/07/2020 | 770.00p | 781.00p | 756.00p | 760.00p | 53478 |
08/07/2020 | 768.00p | 778.00p | 758.00p | 774.00p | 85872 |
07/07/2020 | 770.00p | 779.00p | 766.00p | 778.00p | 56096 |
06/07/2020 | 788.00p | 801.36p | 776.00p | 780.00p | 96785 |
03/07/2020 | 778.00p | 789.10p | 762.00p | 776.00p | 100025 |
02/07/2020 | 772.00p | 791.08p | 768.00p | 782.00p | 57172 |
01/07/2020 | 772.00p | 780.00p | 754.00p | 764.00p | 51656 |
30/06/2020 | 784.00p | 785.00p | 763.00p | 768.00p | 52936 |
29/06/2020 | 774.00p | 784.00p | 762.00p | 784.00p | 77928 |
26/06/2020 | 780.00p | 786.00p | 776.00p | 782.00p | 41562 |
25/06/2020 | 764.00p | 780.00p | 760.00p | 774.00p | 41545 |
24/06/2020 | 788.00p | 794.10p | 772.00p | 778.00p | 33840 |
23/06/2020 | 788.00p | 800.27p | 788.00p | 800.00p | 64705 |
22/06/2020 | 792.00p | 810.96p | 784.00p | 792.00p | 150156 |
19/06/2020 | 798.00p | 820.00p | 789.00p | 800.00p | 73721 |
18/06/2020 | 782.00p | 810.00p | 771.84p | 782.00p | 41511 |
*Close Price adjusted for both dividends and splits