Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 449.00p | 464.00p | 434.00p | 449.00p | 12837 |
11/03/2021 | 447.00p | 464.00p | 438.05p | 449.00p | 5773 |
10/03/2021 | 447.00p | 458.70p | 430.00p | 447.00p | 2870 |
09/03/2021 | 447.00p | 460.00p | 434.00p | 447.00p | 14734 |
08/03/2021 | 447.00p | 448.74p | 434.00p | 447.00p | 17885 |
05/03/2021 | 450.00p | 460.00p | 447.00p | 447.00p | 7876 |
04/03/2021 | 450.00p | 459.00p | 440.66p | 450.00p | 21120 |
03/03/2021 | 450.00p | 450.00p | 441.00p | 450.00p | 1611 |
02/03/2021 | 450.00p | 450.00p | 440.00p | 450.00p | 10816 |
01/03/2021 | 480.00p | 490.00p | 440.00p | 450.00p | 18253 |
26/02/2021 | 470.00p | 475.90p | 460.00p | 470.00p | 14228 |
25/02/2021 | 470.00p | 475.90p | 467.10p | 470.00p | 642 |
24/02/2021 | 470.00p | 475.90p | 467.05p | 470.00p | 11885 |
23/02/2021 | 470.00p | 475.90p | 470.00p | 470.00p | 7800 |
22/02/2021 | 470.00p | 480.00p | 467.00p | 470.00p | 1514 |
19/02/2021 | 470.00p | 477.74p | 467.00p | 470.00p | 1197 |
18/02/2021 | 470.00p | 480.00p | 460.00p | 470.00p | 6253 |
17/02/2021 | 470.00p | 494.00p | 470.00p | 470.00p | 8160 |
16/02/2021 | 470.00p | 477.80p | 462.00p | 470.00p | 4167 |
15/02/2021 | 470.00p | 477.90p | 465.15p | 470.00p | 3737 |
12/02/2021 | 470.00p | 478.00p | 465.15p | 470.00p | 5104 |
11/02/2021 | 470.00p | 478.50p | 465.15p | 470.00p | 10254 |
10/02/2021 | 470.00p | 474.00p | 465.00p | 470.00p | 6996 |
09/02/2021 | 470.00p | 476.75p | 464.55p | 470.00p | 2840 |
08/02/2021 | 470.00p | 476.75p | 463.55p | 470.00p | 9298 |
05/02/2021 | 470.00p | 480.00p | 462.00p | 470.00p | 12620 |
04/02/2021 | 470.00p | 479.60p | 463.55p | 470.00p | 8482 |
03/02/2021 | 447.00p | 470.00p | 447.00p | 470.00p | 13446 |
02/02/2021 | 452.00p | 463.52p | 436.55p | 447.00p | 18528 |
01/02/2021 | 437.00p | 463.52p | 437.00p | 452.00p | 6390 |
29/01/2021 | 440.00p | 462.00p | 430.20p | 437.00p | 13846 |
28/01/2021 | 420.00p | 450.00p | 420.00p | 440.00p | 19706 |
27/01/2021 | 420.00p | 429.60p | 415.00p | 420.00p | 1913 |
26/01/2021 | 425.00p | 429.00p | 420.00p | 420.00p | 6181 |
25/01/2021 | 420.00p | 429.00p | 413.00p | 425.00p | 12841 |
22/01/2021 | 420.00p | 427.00p | 420.00p | 420.00p | 2775 |
21/01/2021 | 410.00p | 427.44p | 410.00p | 420.00p | 21293 |
20/01/2021 | 410.00p | 419.50p | 410.00p | 410.00p | 29609 |
19/01/2021 | 401.00p | 424.00p | 400.00p | 400.00p | 21419 |
18/01/2021 | 401.00p | 409.50p | 400.00p | 401.00p | 4952 |
15/01/2021 | 401.00p | 409.50p | 398.55p | 401.00p | 10105 |
14/01/2021 | 401.00p | 401.00p | 398.15p | 401.00p | 265 |
13/01/2021 | 403.00p | 409.50p | 398.00p | 401.00p | 4902 |
12/01/2021 | 403.00p | 405.75p | 396.55p | 403.00p | 973 |
11/01/2021 | 410.00p | 418.00p | 395.00p | 403.00p | 508767 |
08/01/2021 | 410.00p | 420.00p | 400.40p | 410.00p | 3629 |
07/01/2021 | 410.00p | 410.00p | 400.00p | 410.00p | 1440280 |
06/01/2021 | 398.00p | 419.60p | 391.00p | 410.00p | 2876 |
05/01/2021 | 386.00p | 405.00p | 385.05p | 398.00p | 252511 |
04/01/2021 | 386.00p | 392.00p | 380.00p | 386.00p | 8300 |
01/01/2021 | 388.00p | 388.06p | 388.00p | 388.00p | 1262 |
31/12/2020 | 388.00p | 388.05p | 388.00p | 388.00p | 1262 |
30/12/2020 | 388.00p | 388.00p | 388.00p | 388.00p | 337 |
29/12/2020 | 388.00p | 393.50p | 380.00p | 388.00p | 4773 |
28/12/2020 | 388.00p | 391.90p | 380.00p | 388.00p | 1246 |
25/12/2020 | 388.00p | 391.90p | 380.00p | 388.00p | 1246 |
24/12/2020 | 388.00p | 391.90p | 380.00p | 388.00p | 1246 |
23/12/2020 | 388.00p | 388.00p | 386.37p | 388.00p | 17893 |
22/12/2020 | 388.00p | 392.00p | 384.10p | 388.00p | 7963 |
21/12/2020 | 388.00p | 392.00p | 383.25p | 388.00p | 1196 |
18/12/2020 | 388.00p | 392.44p | 382.05p | 388.00p | 153516 |
17/12/2020 | 388.00p | 395.68p | 380.00p | 388.00p | 380729 |
16/12/2020 | 388.00p | 398.00p | 388.00p | 396.00p | 1921 |
15/12/2020 | 377.00p | 396.00p | 358.00p | 388.00p | 3028 |
14/12/2020 | 366.00p | 383.72p | 366.00p | 377.00p | 5034 |
11/12/2020 | 366.00p | 374.00p | 358.00p | 366.00p | 3679 |
10/12/2020 | 363.00p | 370.00p | 358.00p | 366.00p | 3396 |
09/12/2020 | 363.00p | 369.25p | 357.00p | 363.00p | 8305 |
08/12/2020 | 363.00p | 370.00p | 361.55p | 363.00p | 1383 |
07/12/2020 | 363.00p | 369.25p | 356.00p | 363.00p | 10075 |
04/12/2020 | 363.00p | 370.00p | 357.00p | 363.00p | 7126 |
03/12/2020 | 363.00p | 368.00p | 356.70p | 363.00p | 4824 |
02/12/2020 | 363.00p | 368.00p | 356.70p | 363.00p | 2535 |
01/12/2020 | 386.00p | 386.00p | 362.25p | 363.00p | 6415 |
30/11/2020 | 386.00p | 386.00p | 380.00p | 386.00p | 6550 |
27/11/2020 | 386.00p | 392.00p | 380.50p | 392.00p | 3098 |
26/11/2020 | 366.00p | 390.44p | 366.00p | 386.00p | 11339 |
25/11/2020 | 366.00p | 376.85p | 366.00p | 366.00p | 1400 |
24/11/2020 | 366.00p | 377.44p | 364.05p | 366.00p | 4211 |
23/11/2020 | 366.00p | 366.00p | 362.00p | 366.00p | 2161 |
20/11/2020 | 362.00p | 371.80p | 362.00p | 366.00p | 2035 |
19/11/2020 | 361.00p | 370.00p | 361.00p | 361.00p | 7026 |
18/11/2020 | 361.00p | 370.00p | 360.00p | 361.00p | 2308 |
17/11/2020 | 361.00p | 361.00p | 359.50p | 361.00p | 693 |
16/11/2020 | 361.00p | 361.00p | 352.00p | 361.00p | 4600 |
13/11/2020 | 361.00p | 370.00p | 358.55p | 361.00p | 4179 |
12/11/2020 | 361.00p | 370.00p | 358.00p | 361.00p | 567 |
10/11/2020 | 361.00p | 370.00p | 355.55p | 361.00p | 5815 |
09/11/2020 | 361.00p | 370.00p | 355.10p | 361.00p | 8745 |
06/11/2020 | 350.00p | 361.00p | 350.00p | 361.00p | 5657 |
05/11/2020 | 342.00p | 360.00p | 338.25p | 350.00p | 253627 |
04/11/2020 | 342.00p | 342.00p | 334.00p | 342.00p | 18800 |
03/11/2020 | 339.00p | 350.00p | 339.00p | 342.00p | 2831 |
02/11/2020 | 340.00p | 347.75p | 336.00p | 339.00p | 4126 |
30/10/2020 | 340.00p | 342.50p | 340.00p | 340.00p | 3600 |
29/10/2020 | 340.00p | 340.00p | 335.26p | 340.00p | 14229 |
28/10/2020 | 340.00p | 340.00p | 330.00p | 340.00p | 15279 |
27/10/2020 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
26/10/2020 | 340.00p | 340.46p | 335.25p | 340.00p | 4274 |
23/10/2020 | 340.00p | 350.00p | 331.00p | 340.00p | 13297 |
22/10/2020 | 330.00p | 347.00p | 329.34p | 340.00p | 638079 |
21/10/2020 | 319.00p | 322.44p | 318.00p | 319.00p | 6402 |
20/10/2020 | 319.00p | 322.88p | 311.00p | 319.00p | 1757 |
19/10/2020 | 319.00p | 324.00p | 310.00p | 318.00p | 4946 |
16/10/2020 | 327.00p | 328.00p | 319.00p | 319.00p | 1956 |
15/10/2020 | 327.00p | 327.00p | 320.00p | 327.00p | 12423 |
14/10/2020 | 327.00p | 327.00p | 324.00p | 327.00p | 91798 |
13/10/2020 | 327.00p | 327.00p | 324.75p | 327.00p | 3778 |
12/10/2020 | 327.00p | 327.00p | 324.00p | 327.00p | 7200 |
09/10/2020 | 327.00p | 327.00p | 324.00p | 327.00p | 2902 |
08/10/2020 | 327.00p | 327.00p | 324.00p | 327.00p | 205 |
07/10/2020 | 327.00p | 327.00p | 324.25p | 327.00p | 833 |
06/10/2020 | 329.00p | 329.00p | 317.01p | 327.00p | 6550 |
05/10/2020 | 329.00p | 333.00p | 324.30p | 329.00p | 6752 |
02/10/2020 | 329.00p | 329.00p | 328.99p | 329.00p | 1485 |
01/10/2020 | 329.00p | 329.00p | 324.33p | 329.00p | 775 |
30/09/2020 | 329.00p | 331.44p | 324.50p | 329.00p | 3059 |
29/09/2020 | 329.00p | 329.00p | 324.00p | 329.00p | 1124 |
28/09/2020 | 329.00p | 329.00p | 324.00p | 329.00p | 6755 |
25/09/2020 | 329.00p | 332.00p | 325.49p | 329.00p | 100359 |
24/09/2020 | 329.00p | 329.00p | 324.00p | 329.00p | 8427 |
23/09/2020 | 329.00p | 334.00p | 324.60p | 329.00p | 8319 |
22/09/2020 | 332.00p | 334.00p | 324.00p | 329.00p | 11569 |
21/09/2020 | 347.00p | 347.50p | 332.00p | 332.00p | 6764 |
18/09/2020 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
17/09/2020 | 350.00p | 350.00p | 346.25p | 347.00p | 27327 |
16/09/2020 | 355.00p | 355.00p | 350.90p | 355.00p | 4313 |
15/09/2020 | 355.00p | 357.44p | 355.00p | 355.00p | 64 |
14/09/2020 | 357.00p | 362.00p | 350.00p | 355.00p | 5171 |
11/09/2020 | 357.00p | 362.00p | 350.00p | 350.00p | 1688 |
10/09/2020 | 360.00p | 365.00p | 353.00p | 360.00p | 4314 |
09/09/2020 | 360.00p | 360.00p | 355.00p | 360.00p | 3694 |
08/09/2020 | 360.00p | 360.00p | 350.00p | 360.00p | 3271 |
07/09/2020 | 360.00p | 370.00p | 358.00p | 360.00p | 1537 |
04/09/2020 | 360.00p | 370.00p | 360.00p | 360.00p | 4 |
03/09/2020 | 352.00p | 365.00p | 352.00p | 362.00p | 11019 |
02/09/2020 | 352.00p | 352.00p | 350.00p | 352.00p | 185 |
01/09/2020 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
31/08/2020 | 352.00p | 357.00p | 350.00p | 352.00p | 6150 |
28/08/2020 | 352.00p | 357.00p | 350.00p | 352.00p | 6150 |
27/08/2020 | 352.00p | 360.00p | 352.00p | 352.00p | 277 |
26/08/2020 | 352.00p | 360.00p | 350.00p | 352.00p | 161 |
25/08/2020 | 347.00p | 354.00p | 347.00p | 352.00p | 9260 |
24/08/2020 | 347.00p | 349.20p | 347.00p | 347.00p | 4390 |
21/08/2020 | 347.00p | 349.00p | 347.00p | 347.00p | 1800 |
20/08/2020 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
19/08/2020 | 347.00p | 354.00p | 345.00p | 347.00p | 2803 |
18/08/2020 | 347.00p | 348.75p | 347.00p | 347.00p | 483 |
17/08/2020 | 347.00p | 354.00p | 347.00p | 347.00p | 8275 |
14/08/2020 | 347.00p | 350.90p | 347.00p | 347.00p | 8586 |
13/08/2020 | 357.00p | 360.00p | 346.00p | 347.00p | 22442 |
12/08/2020 | 355.00p | 364.00p | 350.00p | 357.00p | 10834 |
11/08/2020 | 339.00p | 364.00p | 339.00p | 355.00p | 14746 |
10/08/2020 | 339.00p | 344.00p | 339.00p | 339.00p | 5777 |
07/08/2020 | 342.00p | 346.44p | 342.00p | 342.00p | 171 |
06/08/2020 | 342.00p | 342.00p | 340.00p | 342.00p | 2961 |
05/08/2020 | 342.00p | 346.50p | 340.40p | 342.00p | 5805 |
04/08/2020 | 342.00p | 346.89p | 338.00p | 342.00p | 3631 |
03/08/2020 | 342.00p | 347.00p | 337.70p | 342.00p | 3792 |
31/07/2020 | 342.00p | 347.00p | 340.06p | 342.00p | 3450 |
30/07/2020 | 342.00p | 347.00p | 340.00p | 342.00p | 3360 |
29/07/2020 | 342.00p | 347.99p | 339.64p | 342.00p | 93577 |
28/07/2020 | 320.00p | 350.00p | 320.00p | 342.00p | 23504 |
27/07/2020 | 310.00p | 310.00p | 305.00p | 310.00p | 6167 |
24/07/2020 | 310.00p | 318.00p | 305.00p | 310.00p | 1352 |
23/07/2020 | 305.00p | 318.44p | 305.00p | 310.00p | 2522 |
22/07/2020 | 305.00p | 309.40p | 300.60p | 305.00p | 3363 |
21/07/2020 | 305.00p | 305.00p | 302.00p | 305.00p | 577 |
20/07/2020 | 305.00p | 308.80p | 301.06p | 305.00p | 1423 |
17/07/2020 | 305.00p | 308.90p | 305.00p | 305.00p | 2147 |
16/07/2020 | 305.00p | 308.90p | 300.60p | 305.00p | 1556 |
15/07/2020 | 305.00p | 309.00p | 300.66p | 305.00p | 2358 |
14/07/2020 | 305.00p | 305.00p | 300.60p | 305.00p | 6253 |
13/07/2020 | 300.00p | 310.00p | 300.00p | 305.00p | 2588 |
10/07/2020 | 305.00p | 309.00p | 300.00p | 305.00p | 5390 |
09/07/2020 | 305.00p | 305.00p | 300.00p | 305.00p | 24664 |
08/07/2020 | 313.00p | 313.00p | 304.50p | 305.00p | 4575 |
07/07/2020 | 313.00p | 313.00p | 310.00p | 313.00p | 1413 |
06/07/2020 | 313.00p | 314.00p | 310.00p | 313.00p | 4686 |
03/07/2020 | 318.00p | 319.00p | 310.00p | 313.00p | 5162 |
02/07/2020 | 322.00p | 324.75p | 315.00p | 318.00p | 16317 |
01/07/2020 | 322.00p | 324.75p | 314.90p | 322.00p | 2096 |
30/06/2020 | 322.00p | 324.75p | 322.00p | 322.00p | 428 |
29/06/2020 | 332.00p | 332.00p | 320.00p | 322.00p | 5068 |
26/06/2020 | 340.00p | 340.00p | 329.90p | 332.00p | 4566 |
25/06/2020 | 340.00p | 342.00p | 340.00p | 340.00p | 3450 |
24/06/2020 | 340.00p | 346.90p | 333.29p | 340.00p | 27076 |
23/06/2020 | 340.00p | 346.90p | 335.00p | 340.00p | 1327 |
22/06/2020 | 340.00p | 347.00p | 334.00p | 340.00p | 6485 |
19/06/2020 | 340.00p | 340.00p | 334.00p | 340.00p | 612 |
18/06/2020 | 340.00p | 340.00p | 334.60p | 340.00p | 5000 |
17/06/2020 | 340.00p | 340.00p | 334.00p | 340.00p | 1829 |
16/06/2020 | 340.00p | 350.00p | 334.50p | 340.00p | 6951 |
15/06/2020 | 345.00p | 345.00p | 330.00p | 340.00p | 16540 |
12/06/2020 | 355.00p | 355.00p | 350.00p | 355.00p | 2139 |
11/06/2020 | 360.00p | 360.00p | 350.00p | 355.00p | 6856 |
10/06/2020 | 360.00p | 366.84p | 353.50p | 360.00p | 3252 |
09/06/2020 | 360.00p | 366.84p | 353.50p | 360.00p | 1633 |
08/06/2020 | 360.00p | 368.00p | 351.50p | 360.00p | 12974 |
05/06/2020 | 360.00p | 370.00p | 352.00p | 360.00p | 13797 |
*Close Price adjusted for both dividends and splits