Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 700.00p | 710.00p | 681.00p | 681.00p | 181179 |
04/03/2021 | 707.00p | 711.00p | 686.00p | 701.00p | 347350 |
03/03/2021 | 730.00p | 741.07p | 709.00p | 711.00p | 235589 |
02/03/2021 | 698.00p | 748.00p | 689.00p | 722.00p | 348472 |
01/03/2021 | 701.00p | 715.00p | 691.00p | 706.00p | 264690 |
26/02/2021 | 742.00p | 742.00p | 696.00p | 696.00p | 582047 |
25/02/2021 | 695.00p | 742.53p | 683.00p | 742.00p | 523832 |
24/02/2021 | 681.00p | 734.00p | 681.00p | 682.00p | 609412 |
23/02/2021 | 702.00p | 705.00p | 630.00p | 684.00p | 1172447 |
22/02/2021 | 738.00p | 757.00p | 702.30p | 717.00p | 662696 |
19/02/2021 | 782.00p | 790.00p | 741.00p | 742.00p | 400510 |
18/02/2021 | 732.00p | 800.51p | 705.31p | 779.00p | 966807 |
17/02/2021 | 771.00p | 802.00p | 738.51p | 747.00p | 523762 |
16/02/2021 | 795.00p | 812.00p | 767.00p | 775.00p | 417316 |
15/02/2021 | 789.00p | 817.47p | 770.00p | 785.00p | 316445 |
12/02/2021 | 783.00p | 787.00p | 760.00p | 785.00p | 318722 |
11/02/2021 | 807.00p | 840.00p | 771.00p | 779.00p | 370774 |
10/02/2021 | 752.00p | 859.00p | 732.00p | 819.00p | 983453 |
09/02/2021 | 785.00p | 812.00p | 756.00p | 759.00p | 414039 |
08/02/2021 | 822.00p | 822.00p | 754.00p | 800.00p | 513221 |
05/02/2021 | 822.00p | 858.00p | 805.00p | 805.00p | 428554 |
04/02/2021 | 842.00p | 863.00p | 801.00p | 827.00p | 586254 |
03/02/2021 | 877.00p | 883.00p | 818.50p | 821.00p | 625613 |
02/02/2021 | 895.00p | 916.00p | 858.00p | 865.00p | 792835 |
01/02/2021 | 898.00p | 930.00p | 785.00p | 825.00p | 1475911 |
29/01/2021 | 978.00p | 1,020.00p | 874.00p | 885.00p | 2328104 |
28/01/2021 | 1,082.00p | 1,128.00p | 1,012.00p | 1,070.00p | 600268 |
27/01/2021 | 1,176.00p | 1,192.00p | 1,050.75p | 1,088.00p | 543260 |
26/01/2021 | 1,182.00p | 1,196.00p | 1,120.00p | 1,158.00p | 444190 |
25/01/2021 | 1,130.00p | 1,208.21p | 1,114.00p | 1,190.00p | 534570 |
22/01/2021 | 1,090.00p | 1,160.00p | 1,070.00p | 1,126.00p | 386086 |
21/01/2021 | 1,144.00p | 1,144.00p | 1,080.00p | 1,096.00p | 343774 |
20/01/2021 | 1,074.00p | 1,146.00p | 1,054.00p | 1,116.00p | 483145 |
19/01/2021 | 1,094.00p | 1,094.00p | 1,036.00p | 1,088.00p | 368890 |
18/01/2021 | 1,072.00p | 1,116.00p | 1,058.00p | 1,084.00p | 601111 |
15/01/2021 | 1,040.00p | 1,095.80p | 1,018.00p | 1,046.00p | 879561 |
14/01/2021 | 955.00p | 1,020.00p | 934.15p | 995.00p | 675907 |
13/01/2021 | 890.00p | 959.69p | 880.00p | 955.00p | 782223 |
12/01/2021 | 850.00p | 895.00p | 841.00p | 887.00p | 483113 |
11/01/2021 | 851.00p | 862.00p | 822.88p | 845.00p | 303173 |
08/01/2021 | 850.00p | 850.00p | 825.00p | 833.00p | 355956 |
07/01/2021 | 865.00p | 899.00p | 831.00p | 839.00p | 432907 |
06/01/2021 | 891.00p | 895.00p | 860.00p | 872.00p | 305530 |
05/01/2021 | 865.00p | 906.40p | 845.50p | 898.00p | 438069 |
04/01/2021 | 897.00p | 908.73p | 842.00p | 852.00p | 358336 |
31/12/2020 | 815.00p | 889.00p | 815.00p | 861.00p | 189954 |
30/12/2020 | 845.00p | 852.00p | 804.00p | 852.00p | 331972 |
24/12/2020 | 870.00p | 870.00p | 835.00p | 850.00p | 175458 |
23/12/2020 | 869.00p | 873.00p | 835.00p | 862.00p | 318052 |
22/12/2020 | 906.00p | 916.10p | 869.00p | 873.50p | 245737 |
21/12/2020 | 867.00p | 928.00p | 850.00p | 909.00p | 753058 |
18/12/2020 | 851.00p | 875.00p | 819.00p | 826.00p | 348479 |
17/12/2020 | 810.00p | 871.00p | 800.00p | 866.00p | 322924 |
16/12/2020 | 826.00p | 836.57p | 786.52p | 816.00p | 303987 |
15/12/2020 | 871.00p | 893.00p | 820.52p | 822.00p | 228157 |
14/12/2020 | 883.00p | 903.00p | 856.00p | 867.00p | 287248 |
11/12/2020 | 859.00p | 893.25p | 847.00p | 870.00p | 357282 |
10/12/2020 | 825.00p | 867.04p | 817.26p | 841.00p | 317695 |
09/12/2020 | 903.00p | 935.00p | 823.00p | 823.00p | 663678 |
08/12/2020 | 817.00p | 925.04p | 799.00p | 891.00p | 1082323 |
07/12/2020 | 764.00p | 828.84p | 755.00p | 800.00p | 604285 |
04/12/2020 | 765.00p | 777.00p | 745.00p | 745.00p | 285175 |
03/12/2020 | 763.00p | 782.00p | 755.10p | 781.00p | 292314 |
02/12/2020 | 730.00p | 784.00p | 716.00p | 770.50p | 587876 |
01/12/2020 | 756.00p | 789.00p | 755.00p | 775.00p | 309384 |
30/11/2020 | 790.00p | 795.00p | 712.00p | 751.00p | 776164 |
27/11/2020 | 744.00p | 802.00p | 733.91p | 802.00p | 374731 |
26/11/2020 | 754.00p | 774.20p | 731.00p | 752.00p | 285043 |
25/11/2020 | 701.00p | 771.00p | 652.73p | 760.00p | 1319750 |
24/11/2020 | 799.00p | 799.00p | 690.00p | 717.00p | 1380027 |
23/11/2020 | 810.00p | 812.00p | 769.00p | 769.00p | 655320 |
20/11/2020 | 791.00p | 817.08p | 766.00p | 807.00p | 670797 |
19/11/2020 | 775.00p | 809.00p | 756.00p | 788.00p | 506870 |
18/11/2020 | 806.00p | 832.25p | 766.00p | 780.00p | 485038 |
17/11/2020 | 810.00p | 819.00p | 741.00p | 794.00p | 708770 |
16/11/2020 | 900.00p | 935.00p | 726.00p | 792.50p | 2022737 |
13/11/2020 | 897.00p | 930.00p | 863.00p | 897.00p | 714564 |
12/11/2020 | 850.00p | 901.00p | 825.00p | 880.00p | 1165892 |
10/11/2020 | 725.00p | 775.00p | 603.39p | 711.00p | 1998772 |
09/11/2020 | 1,054.00p | 1,120.00p | 549.00p | 702.00p | 3855298 |
06/11/2020 | 1,016.00p | 1,089.80p | 985.00p | 1,050.00p | 725966 |
05/11/2020 | 1,026.00p | 1,060.00p | 980.00p | 1,016.00p | 335066 |
04/11/2020 | 967.00p | 1,012.00p | 928.00p | 1,012.00p | 488449 |
03/11/2020 | 1,020.00p | 1,031.00p | 963.00p | 970.00p | 541004 |
02/11/2020 | 1,050.00p | 1,080.00p | 973.00p | 1,006.00p | 611154 |
30/10/2020 | 1,050.00p | 1,130.00p | 960.00p | 1,000.00p | 1366211 |
29/10/2020 | 811.00p | 1,064.00p | 760.02p | 1,010.00p | 2215724 |
28/10/2020 | 960.00p | 1,030.00p | 810.00p | 840.00p | 1831593 |
27/10/2020 | 945.00p | 1,100.00p | 900.00p | 984.00p | 2028536 |
26/10/2020 | 1,205.00p | 1,270.00p | 990.00p | 1,100.00p | 1852312 |
23/10/2020 | 1,120.00p | 1,210.00p | 1,102.00p | 1,194.00p | 973838 |
22/10/2020 | 985.00p | 1,140.00p | 973.00p | 1,136.00p | 1223797 |
21/10/2020 | 962.50p | 1,010.00p | 930.00p | 984.00p | 755560 |
20/10/2020 | 910.00p | 980.00p | 873.50p | 955.00p | 811404 |
19/10/2020 | 940.00p | 950.00p | 895.00p | 920.00p | 845330 |
16/10/2020 | 842.50p | 950.00p | 815.50p | 929.00p | 1324332 |
15/10/2020 | 860.00p | 877.75p | 816.00p | 840.00p | 748437 |
14/10/2020 | 770.00p | 852.00p | 760.05p | 830.00p | 988627 |
13/10/2020 | 795.00p | 844.00p | 730.10p | 780.00p | 1786911 |
12/10/2020 | 925.00p | 974.15p | 795.05p | 844.00p | 2952598 |
09/10/2020 | 762.50p | 900.00p | 762.50p | 880.00p | 2111117 |
08/10/2020 | 680.00p | 780.00p | 674.00p | 762.00p | 1538497 |
07/10/2020 | 647.50p | 690.00p | 626.55p | 678.00p | 757683 |
06/10/2020 | 660.00p | 670.00p | 625.00p | 650.00p | 809255 |
05/10/2020 | 570.00p | 675.75p | 565.17p | 652.00p | 1872474 |
02/10/2020 | 535.00p | 580.00p | 530.11p | 580.00p | 613648 |
01/10/2020 | 535.00p | 545.00p | 520.00p | 530.00p | 444251 |
30/09/2020 | 520.00p | 555.00p | 491.00p | 549.00p | 1269240 |
29/09/2020 | 510.00p | 594.84p | 510.00p | 524.00p | 4645007 |
28/09/2020 | 435.00p | 467.50p | 434.00p | 467.50p | 788635 |
25/09/2020 | 410.00p | 443.00p | 405.11p | 429.00p | 569409 |
24/09/2020 | 417.50p | 430.00p | 405.00p | 410.00p | 508866 |
23/09/2020 | 402.50p | 430.00p | 395.00p | 415.00p | 850169 |
22/09/2020 | 402.50p | 411.75p | 380.11p | 396.00p | 595785 |
21/09/2020 | 405.00p | 445.00p | 391.00p | 410.00p | 1049295 |
18/09/2020 | 385.00p | 405.00p | 382.55p | 400.00p | 648427 |
17/09/2020 | 370.00p | 410.00p | 366.55p | 380.00p | 1737591 |
16/09/2020 | 340.00p | 379.80p | 338.75p | 370.00p | 887521 |
15/09/2020 | 335.00p | 343.00p | 320.00p | 335.00p | 378117 |
14/09/2020 | 332.50p | 344.81p | 330.06p | 335.00p | 457773 |
11/09/2020 | 325.00p | 335.00p | 315.00p | 332.50p | 389004 |
10/09/2020 | 312.50p | 326.70p | 310.00p | 325.00p | 479243 |
09/09/2020 | 305.00p | 320.00p | 305.00p | 312.50p | 402626 |
08/09/2020 | 297.50p | 310.00p | 296.00p | 305.00p | 330565 |
07/09/2020 | 297.50p | 304.89p | 292.85p | 297.50p | 167551 |
04/09/2020 | 315.00p | 319.00p | 295.00p | 300.00p | 291909 |
03/09/2020 | 315.00p | 315.00p | 296.50p | 300.00p | 237858 |
02/09/2020 | 317.50p | 324.50p | 306.50p | 310.50p | 271484 |
01/09/2020 | 307.50p | 323.75p | 306.92p | 320.00p | 472956 |
28/08/2020 | 297.50p | 309.00p | 296.15p | 302.50p | 208915 |
27/08/2020 | 302.50p | 314.89p | 294.15p | 310.00p | 523786 |
26/08/2020 | 292.50p | 294.00p | 275.00p | 287.50p | 364693 |
25/08/2020 | 302.50p | 302.50p | 290.10p | 292.50p | 222089 |
24/08/2020 | 300.00p | 310.00p | 292.15p | 302.50p | 400091 |
21/08/2020 | 302.50p | 310.00p | 290.11p | 295.00p | 430529 |
20/08/2020 | 315.00p | 318.46p | 296.00p | 302.50p | 242250 |
19/08/2020 | 300.00p | 315.50p | 290.00p | 301.00p | 400607 |
18/08/2020 | 302.50p | 308.50p | 295.00p | 300.00p | 417392 |
17/08/2020 | 302.50p | 307.00p | 295.11p | 302.50p | 230324 |
14/08/2020 | 307.50p | 314.80p | 297.30p | 302.50p | 195195 |
13/08/2020 | 300.00p | 318.15p | 292.15p | 307.50p | 210631 |
12/08/2020 | 305.00p | 308.00p | 293.15p | 300.00p | 327095 |
11/08/2020 | 315.00p | 318.00p | 301.00p | 305.00p | 407174 |
10/08/2020 | 325.00p | 329.50p | 310.80p | 315.00p | 283051 |
07/08/2020 | 320.00p | 333.40p | 315.00p | 325.00p | 408249 |
06/08/2020 | 322.50p | 342.45p | 300.00p | 320.00p | 1032160 |
05/08/2020 | 285.00p | 324.00p | 283.50p | 322.50p | 695058 |
04/08/2020 | 287.50p | 297.88p | 280.10p | 285.00p | 457803 |
03/08/2020 | 305.00p | 307.00p | 286.20p | 287.50p | 648854 |
31/07/2020 | 300.00p | 313.05p | 296.00p | 305.00p | 405147 |
30/07/2020 | 312.50p | 323.15p | 295.00p | 320.00p | 493950 |
29/07/2020 | 292.50p | 322.75p | 290.00p | 312.00p | 749321 |
28/07/2020 | 290.00p | 305.00p | 285.00p | 292.50p | 447470 |
27/07/2020 | 285.00p | 304.00p | 282.50p | 290.00p | 1119574 |
24/07/2020 | 270.00p | 285.00p | 261.90p | 277.50p | 219585 |
23/07/2020 | 295.00p | 305.00p | 267.20p | 280.00p | 560047 |
22/07/2020 | 275.00p | 307.00p | 262.50p | 292.50p | 1442216 |
21/07/2020 | 262.50p | 281.55p | 250.00p | 275.00p | 845333 |
20/07/2020 | 275.00p | 285.00p | 258.15p | 262.50p | 526310 |
17/07/2020 | 260.00p | 278.30p | 258.00p | 270.00p | 531289 |
16/07/2020 | 262.50p | 267.00p | 250.00p | 260.00p | 280896 |
15/07/2020 | 257.50p | 265.00p | 250.00p | 262.50p | 324834 |
14/07/2020 | 270.00p | 272.00p | 250.50p | 257.50p | 521324 |
13/07/2020 | 305.00p | 315.00p | 260.00p | 270.00p | 1571835 |
10/07/2020 | 262.50p | 280.75p | 255.12p | 267.50p | 369185 |
09/07/2020 | 277.50p | 278.00p | 255.17p | 277.00p | 509379 |
08/07/2020 | 290.00p | 290.00p | 273.00p | 277.50p | 249568 |
07/07/2020 | 287.50p | 293.60p | 272.11p | 278.00p | 346078 |
06/07/2020 | 292.50p | 305.00p | 280.50p | 285.00p | 682429 |
03/07/2020 | 262.50p | 289.95p | 257.00p | 287.50p | 768982 |
02/07/2020 | 260.00p | 268.45p | 254.25p | 262.50p | 418890 |
01/07/2020 | 260.00p | 266.75p | 248.75p | 257.50p | 440475 |
30/06/2020 | 272.50p | 276.00p | 250.11p | 265.00p | 434481 |
29/06/2020 | 247.50p | 283.40p | 244.25p | 270.00p | 947500 |
26/06/2020 | 257.50p | 269.00p | 235.50p | 245.00p | 347913 |
25/06/2020 | 232.50p | 265.00p | 227.00p | 257.50p | 708624 |
24/06/2020 | 225.00p | 244.00p | 220.10p | 231.00p | 465628 |
23/06/2020 | 242.50p | 242.50p | 223.50p | 239.00p | 411791 |
22/06/2020 | 245.00p | 259.00p | 238.00p | 240.00p | 341687 |
19/06/2020 | 245.00p | 253.00p | 231.00p | 242.50p | 337154 |
18/06/2020 | 265.00p | 276.34p | 237.00p | 245.00p | 843431 |
17/06/2020 | 242.50p | 259.00p | 236.50p | 240.00p | 553455 |
16/06/2020 | 215.00p | 249.00p | 211.00p | 237.50p | 779412 |
15/06/2020 | 232.50p | 239.84p | 202.75p | 215.00p | 875667 |
12/06/2020 | 242.50p | 246.00p | 216.00p | 230.00p | 813051 |
11/06/2020 | 247.50p | 258.00p | 237.00p | 245.00p | 826985 |
10/06/2020 | 242.50p | 252.65p | 228.00p | 241.00p | 681313 |
09/06/2020 | 235.00p | 253.20p | 230.61p | 242.50p | 622021 |
08/06/2020 | 250.00p | 252.00p | 231.00p | 241.00p | 910631 |
05/06/2020 | 245.00p | 286.20p | 231.50p | 255.00p | 1253271 |
04/06/2020 | 267.50p | 270.00p | 236.00p | 255.00p | 2369229 |
03/06/2020 | 302.50p | 315.00p | 270.00p | 281.00p | 1593168 |
02/06/2020 | 357.50p | 360.00p | 300.00p | 306.00p | 1629837 |
01/06/2020 | 320.00p | 354.39p | 312.00p | 335.00p | 900478 |
29/05/2020 | 305.00p | 328.78p | 297.00p | 316.00p | 592309 |
28/05/2020 | 305.00p | 314.90p | 296.50p | 305.00p | 798411 |
27/05/2020 | 330.00p | 330.00p | 300.16p | 315.00p | 804870 |
26/05/2020 | 305.00p | 329.69p | 290.77p | 325.00p | 713646 |
25/05/2020 | 335.00p | 339.00p | 312.00p | 320.00p | 616542 |
22/05/2020 | 335.00p | 339.00p | 312.00p | 320.00p | 616542 |
*Close Price adjusted for both dividends and splits