Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 385.00p | 400.00p | 381.00p | 385.00p | 7211 |
16/12/2021 | 385.00p | 400.00p | 374.00p | 385.00p | 3822 |
15/12/2021 | 385.00p | 399.00p | 374.00p | 385.00p | 4099 |
14/12/2021 | 385.00p | 400.00p | 372.00p | 385.00p | 4973 |
13/12/2021 | 385.00p | 400.00p | 384.50p | 385.00p | 5700 |
10/12/2021 | 385.00p | 400.00p | 370.00p | 385.00p | 7595 |
09/12/2021 | 385.00p | 400.00p | 384.50p | 385.00p | 14274 |
08/12/2021 | 385.00p | 400.00p | 385.00p | 385.00p | 8901 |
07/12/2021 | 385.00p | 400.00p | 384.50p | 385.00p | 13466 |
06/12/2021 | 385.00p | 400.00p | 382.00p | 385.00p | 1174 |
03/12/2021 | 370.00p | 400.00p | 370.00p | 385.00p | 17980 |
02/12/2021 | 345.00p | 380.00p | 345.00p | 370.00p | 12609 |
01/12/2021 | 345.00p | 350.00p | 330.00p | 345.00p | 42638 |
30/11/2021 | 345.00p | 350.00p | 336.00p | 345.00p | 11786 |
29/11/2021 | 345.00p | 354.00p | 331.50p | 354.00p | 1869 |
26/11/2021 | 347.00p | 347.00p | 330.00p | 345.00p | 4629 |
25/11/2021 | 362.00p | 364.00p | 330.00p | 347.00p | 16246 |
24/11/2021 | 380.00p | 380.00p | 355.00p | 362.00p | 6319 |
23/11/2021 | 375.00p | 385.00p | 370.05p | 380.00p | 5718 |
22/11/2021 | 400.00p | 400.00p | 360.00p | 375.00p | 9622 |
19/11/2021 | 405.00p | 405.00p | 390.00p | 400.00p | 1690 |
18/11/2021 | 410.00p | 410.00p | 400.00p | 405.00p | 5300 |
17/11/2021 | 410.00p | 418.00p | 400.00p | 410.00p | 499 |
16/11/2021 | 405.00p | 420.00p | 400.00p | 410.00p | 9972 |
15/11/2021 | 405.00p | 410.00p | 402.55p | 405.00p | 12946 |
12/11/2021 | 405.00p | 410.00p | 405.00p | 405.00p | 14427 |
11/11/2021 | 405.00p | 410.00p | 405.00p | 405.00p | 25527 |
10/11/2021 | 405.00p | 410.00p | 403.00p | 405.00p | 8532 |
09/11/2021 | 405.00p | 410.00p | 405.00p | 405.00p | 1938 |
08/11/2021 | 405.00p | 410.00p | 404.50p | 405.00p | 5929 |
05/11/2021 | 405.00p | 410.00p | 404.00p | 405.00p | 5918 |
04/11/2021 | 405.00p | 410.00p | 402.00p | 405.00p | 6628 |
03/11/2021 | 405.00p | 410.00p | 400.00p | 405.00p | 13398 |
02/11/2021 | 405.00p | 410.00p | 402.50p | 405.00p | 5032 |
01/11/2021 | 405.00p | 410.00p | 403.00p | 405.00p | 7152 |
29/10/2021 | 405.00p | 410.00p | 400.50p | 405.00p | 9900 |
28/10/2021 | 405.00p | 410.00p | 400.00p | 405.00p | 14400 |
27/10/2021 | 400.00p | 409.49p | 391.00p | 405.00p | 3056 |
26/10/2021 | 400.00p | 406.74p | 390.00p | 400.00p | 13213 |
25/10/2021 | 400.00p | 409.00p | 400.00p | 400.00p | 19142 |
22/10/2021 | 395.00p | 407.50p | 392.55p | 400.00p | 7858 |
21/10/2021 | 415.00p | 415.00p | 381.00p | 395.00p | 21109 |
20/10/2021 | 415.00p | 415.00p | 411.87p | 415.00p | 7227 |
19/10/2021 | 420.00p | 420.00p | 405.00p | 415.00p | 409241 |
18/10/2021 | 425.00p | 425.00p | 412.00p | 420.00p | 14971 |
15/10/2021 | 422.00p | 432.00p | 422.00p | 425.00p | 9072 |
14/10/2021 | 420.00p | 434.00p | 412.00p | 422.00p | 5401 |
13/10/2021 | 450.00p | 460.00p | 412.00p | 420.00p | 445626 |
12/10/2021 | 455.00p | 455.00p | 436.00p | 446.00p | 5437 |
11/10/2021 | 455.00p | 457.90p | 455.00p | 455.00p | 4294 |
08/10/2021 | 471.00p | 471.00p | 450.00p | 455.00p | 10081 |
07/10/2021 | 476.00p | 478.00p | 471.00p | 471.00p | 7504 |
06/10/2021 | 480.00p | 490.00p | 462.00p | 476.00p | 2194 |
05/10/2021 | 480.00p | 484.44p | 480.00p | 480.00p | 2675 |
04/10/2021 | 480.00p | 480.00p | 472.50p | 480.00p | 10 |
01/10/2021 | 480.00p | 489.00p | 472.25p | 480.00p | 6114 |
30/09/2021 | 480.00p | 480.00p | 472.35p | 480.00p | 12084 |
29/09/2021 | 485.00p | 494.93p | 472.00p | 480.00p | 3176 |
28/09/2021 | 491.00p | 494.79p | 470.00p | 485.00p | 904 |
27/09/2021 | 491.00p | 494.90p | 491.00p | 491.00p | 90 |
24/09/2021 | 502.50p | 504.25p | 482.00p | 491.00p | 101494 |
23/09/2021 | 502.50p | 515.00p | 502.50p | 502.50p | 4209 |
22/09/2021 | 505.00p | 520.00p | 502.25p | 502.50p | 25462 |
21/09/2021 | 492.50p | 505.00p | 492.50p | 505.00p | 7279 |
20/09/2021 | 485.00p | 510.00p | 473.55p | 492.50p | 48830 |
17/09/2021 | 485.00p | 485.00p | 474.00p | 485.00p | 3619 |
16/09/2021 | 485.00p | 485.00p | 473.55p | 485.00p | 4335 |
15/09/2021 | 485.00p | 485.00p | 473.55p | 485.00p | 872 |
14/09/2021 | 485.00p | 485.25p | 473.12p | 485.00p | 27843 |
13/09/2021 | 485.00p | 485.00p | 471.00p | 485.00p | 5474 |
10/09/2021 | 485.00p | 485.00p | 473.00p | 485.00p | 85418 |
09/09/2021 | 485.00p | 485.00p | 475.55p | 485.00p | 5478 |
08/09/2021 | 485.00p | 485.00p | 473.00p | 485.00p | 1347 |
07/09/2021 | 485.00p | 485.00p | 475.55p | 485.00p | 2991 |
06/09/2021 | 485.00p | 485.00p | 475.11p | 485.00p | 2240 |
03/09/2021 | 485.00p | 485.00p | 470.00p | 485.00p | 4953 |
02/09/2021 | 485.00p | 485.00p | 474.80p | 485.00p | 1574 |
01/09/2021 | 485.00p | 490.00p | 470.00p | 485.00p | 5778 |
31/08/2021 | 485.00p | 485.00p | 473.16p | 485.00p | 90180 |
30/08/2021 | 485.00p | 485.00p | 473.00p | 485.00p | 5805 |
27/08/2021 | 485.00p | 485.00p | 473.00p | 485.00p | 5805 |
26/08/2021 | 485.00p | 485.00p | 472.50p | 485.00p | 13051 |
25/08/2021 | 485.00p | 485.00p | 472.25p | 485.00p | 1413 |
24/08/2021 | 480.00p | 485.00p | 472.25p | 485.00p | 6498 |
23/08/2021 | 485.00p | 490.00p | 472.00p | 480.00p | 67497 |
20/08/2021 | 485.00p | 488.00p | 470.00p | 485.00p | 75185 |
19/08/2021 | 485.00p | 500.00p | 470.00p | 485.00p | 27398 |
18/08/2021 | 486.00p | 488.00p | 470.00p | 475.00p | 13799 |
17/08/2021 | 490.00p | 492.90p | 480.00p | 490.00p | 15324 |
16/08/2021 | 502.50p | 502.50p | 480.50p | 490.00p | 14625 |
13/08/2021 | 502.50p | 504.00p | 495.00p | 502.50p | 11458 |
12/08/2021 | 502.50p | 508.00p | 492.50p | 502.50p | 13188 |
11/08/2021 | 501.00p | 515.00p | 490.00p | 505.50p | 13335 |
10/08/2021 | 500.00p | 510.00p | 495.55p | 501.00p | 8532 |
09/08/2021 | 495.00p | 510.00p | 492.00p | 500.00p | 23984 |
06/08/2021 | 495.00p | 497.00p | 491.00p | 495.00p | 15626 |
05/08/2021 | 495.00p | 497.50p | 495.00p | 495.00p | 14678 |
04/08/2021 | 485.00p | 500.00p | 482.50p | 495.00p | 21420 |
03/08/2021 | 477.00p | 485.00p | 476.00p | 485.00p | 6915 |
02/08/2021 | 462.00p | 480.00p | 462.00p | 477.00p | 7610 |
30/07/2021 | 462.00p | 475.00p | 457.00p | 462.00p | 27578 |
29/07/2021 | 463.00p | 470.00p | 460.06p | 462.00p | 8895 |
28/07/2021 | 483.00p | 483.00p | 456.50p | 463.00p | 20746 |
27/07/2021 | 489.00p | 489.95p | 484.10p | 488.00p | 11606 |
26/07/2021 | 489.00p | 497.00p | 484.00p | 489.00p | 32603 |
23/07/2021 | 489.00p | 492.45p | 484.50p | 489.00p | 10359 |
22/07/2021 | 488.00p | 492.55p | 480.00p | 489.00p | 17633 |
21/07/2021 | 487.00p | 495.60p | 479.89p | 488.00p | 45387 |
20/07/2021 | 486.00p | 493.50p | 486.00p | 487.00p | 12568 |
19/07/2021 | 490.00p | 491.90p | 486.00p | 486.00p | 72853 |
16/07/2021 | 490.00p | 491.90p | 487.00p | 490.00p | 14108 |
15/07/2021 | 490.00p | 492.90p | 485.00p | 490.00p | 9344 |
14/07/2021 | 490.00p | 494.95p | 480.00p | 490.00p | 20202 |
13/07/2021 | 490.00p | 498.50p | 482.55p | 490.00p | 16767 |
12/07/2021 | 490.00p | 492.40p | 481.55p | 490.00p | 2773 |
09/07/2021 | 490.00p | 492.40p | 481.55p | 490.00p | 13921 |
08/07/2021 | 490.00p | 492.50p | 490.00p | 490.00p | 4162 |
07/07/2021 | 490.00p | 493.00p | 480.00p | 490.00p | 9678 |
06/07/2021 | 490.00p | 495.90p | 485.55p | 490.00p | 8245 |
05/07/2021 | 490.00p | 494.50p | 485.55p | 490.00p | 20448 |
02/07/2021 | 490.00p | 499.00p | 483.00p | 490.00p | 10052 |
01/07/2021 | 490.00p | 494.50p | 480.00p | 490.00p | 24553 |
30/06/2021 | 490.00p | 494.00p | 487.55p | 490.00p | 7108 |
29/06/2021 | 490.00p | 500.00p | 487.55p | 500.00p | 13439 |
28/06/2021 | 485.00p | 495.00p | 485.00p | 490.00p | 22370 |
25/06/2021 | 485.00p | 490.00p | 485.00p | 485.00p | 15933 |
24/06/2021 | 485.00p | 489.95p | 485.00p | 485.00p | 4650 |
23/06/2021 | 485.00p | 489.90p | 480.00p | 485.00p | 10043 |
22/06/2021 | 485.00p | 490.00p | 480.00p | 485.00p | 10508 |
21/06/2021 | 485.00p | 489.00p | 480.00p | 485.00p | 6977 |
18/06/2021 | 490.00p | 490.00p | 480.70p | 485.00p | 12105 |
17/06/2021 | 490.00p | 493.44p | 483.00p | 490.00p | 5489 |
16/06/2021 | 490.00p | 494.00p | 482.55p | 490.00p | 31374 |
15/06/2021 | 490.00p | 495.00p | 482.00p | 490.00p | 4521 |
14/06/2021 | 495.00p | 510.00p | 480.00p | 490.00p | 15511 |
11/06/2021 | 495.00p | 510.00p | 478.00p | 495.00p | 5874 |
10/06/2021 | 495.00p | 500.00p | 495.00p | 495.00p | 8314 |
09/06/2021 | 485.00p | 504.00p | 485.00p | 495.00p | 75222 |
08/06/2021 | 485.00p | 499.00p | 485.00p | 485.00p | 10079 |
07/06/2021 | 485.00p | 499.00p | 470.00p | 485.00p | 12567 |
04/06/2021 | 485.00p | 500.00p | 485.00p | 485.00p | 18938 |
03/06/2021 | 485.00p | 500.00p | 470.00p | 485.00p | 14557 |
02/06/2021 | 485.00p | 494.19p | 485.00p | 485.00p | 474 |
01/06/2021 | 485.00p | 500.00p | 485.00p | 485.00p | 10248 |
31/05/2021 | 485.00p | 494.34p | 485.00p | 485.00p | 8852 |
28/05/2021 | 485.00p | 494.34p | 485.00p | 485.00p | 8852 |
27/05/2021 | 485.00p | 494.40p | 470.00p | 485.00p | 1773 |
26/05/2021 | 485.00p | 494.80p | 485.00p | 485.00p | 2914 |
25/05/2021 | 485.00p | 494.80p | 482.00p | 485.00p | 2441 |
24/05/2021 | 485.00p | 500.00p | 485.00p | 490.00p | 7936 |
21/05/2021 | 485.00p | 499.00p | 485.00p | 485.00p | 1894 |
20/05/2021 | 485.00p | 495.90p | 485.00p | 485.00p | 98 |
19/05/2021 | 485.00p | 496.00p | 485.00p | 485.00p | 16898 |
18/05/2021 | 485.00p | 500.00p | 482.00p | 485.00p | 8988 |
17/05/2021 | 485.00p | 491.40p | 481.00p | 485.00p | 2969 |
14/05/2021 | 485.00p | 491.44p | 481.00p | 485.00p | 18043 |
13/05/2021 | 485.00p | 485.00p | 478.55p | 485.00p | 5874 |
12/05/2021 | 485.00p | 498.00p | 475.00p | 485.00p | 22287 |
11/05/2021 | 495.00p | 510.00p | 470.00p | 485.00p | 9341 |
10/05/2021 | 495.00p | 500.00p | 491.00p | 495.00p | 24873 |
07/05/2021 | 490.00p | 500.00p | 490.00p | 495.00p | 13301 |
06/05/2021 | 490.00p | 491.24p | 485.50p | 490.00p | 9025 |
05/05/2021 | 490.00p | 500.00p | 485.00p | 490.00p | 14500 |
04/05/2021 | 490.00p | 492.00p | 481.40p | 490.00p | 6233 |
03/05/2021 | 490.00p | 492.80p | 481.40p | 490.00p | 3040 |
30/04/2021 | 490.00p | 492.80p | 481.40p | 490.00p | 3040 |
29/04/2021 | 490.00p | 500.00p | 486.25p | 490.00p | 5163 |
28/04/2021 | 490.00p | 510.00p | 481.40p | 490.00p | 21189 |
27/04/2021 | 470.00p | 500.00p | 470.00p | 490.00p | 33452 |
26/04/2021 | 470.00p | 479.00p | 460.00p | 474.00p | 28685 |
23/04/2021 | 470.00p | 475.00p | 466.00p | 470.00p | 16075 |
22/04/2021 | 470.00p | 477.00p | 463.00p | 470.00p | 15465 |
21/04/2021 | 470.00p | 479.00p | 461.40p | 470.00p | 3718 |
20/04/2021 | 493.00p | 499.30p | 460.00p | 470.00p | 11581 |
19/04/2021 | 498.00p | 505.20p | 486.00p | 493.00p | 12605 |
16/04/2021 | 490.00p | 505.20p | 484.00p | 498.00p | 11298 |
15/04/2021 | 507.50p | 507.50p | 483.00p | 490.00p | 7106 |
14/04/2021 | 507.50p | 525.00p | 501.05p | 525.00p | 6818 |
13/04/2021 | 507.50p | 508.00p | 502.00p | 507.50p | 4166 |
12/04/2021 | 512.50p | 513.00p | 500.00p | 507.50p | 12077 |
09/04/2021 | 512.50p | 517.75p | 505.00p | 512.50p | 9890 |
08/04/2021 | 532.50p | 532.50p | 505.00p | 512.50p | 21707 |
07/04/2021 | 540.00p | 546.00p | 521.00p | 532.50p | 18942 |
06/04/2021 | 545.00p | 550.00p | 530.00p | 540.00p | 34288 |
05/04/2021 | 555.00p | 564.00p | 540.00p | 545.00p | 752 |
02/04/2021 | 555.00p | 564.00p | 540.00p | 545.00p | 752 |
01/04/2021 | 555.00p | 564.00p | 540.00p | 545.00p | 752 |
31/03/2021 | 560.00p | 580.00p | 550.00p | 560.00p | 14739 |
30/03/2021 | 560.00p | 560.00p | 530.00p | 560.00p | 4520 |
29/03/2021 | 545.00p | 570.00p | 545.00p | 560.00p | 2584 |
26/03/2021 | 537.50p | 570.00p | 533.00p | 570.00p | 11072 |
25/03/2021 | 550.00p | 559.00p | 525.00p | 537.50p | 12016 |
24/03/2021 | 550.00p | 560.00p | 537.50p | 550.00p | 12515 |
23/03/2021 | 510.00p | 560.00p | 510.00p | 550.00p | 18062 |
22/03/2021 | 505.00p | 520.00p | 505.00p | 510.00p | 6489 |
19/03/2021 | 490.00p | 512.50p | 490.00p | 505.00p | 793 |
18/03/2021 | 490.00p | 499.00p | 486.00p | 490.00p | 2071 |
17/03/2021 | 490.00p | 496.99p | 485.00p | 490.00p | 10937 |
16/03/2021 | 490.00p | 497.00p | 480.00p | 490.00p | 11211 |
15/03/2021 | 449.00p | 491.00p | 440.00p | 490.00p | 12818 |
*Close Price adjusted for both dividends and splits