Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 779.00p | 786.00p | 770.50p | 776.50p | 294105 |
17/03/2021 | 752.00p | 775.50p | 752.00p | 772.00p | 335218 |
16/03/2021 | 749.50p | 774.00p | 749.50p | 767.50p | 235796 |
15/03/2021 | 750.00p | 763.04p | 745.00p | 749.50p | 275738 |
12/03/2021 | 750.00p | 758.00p | 745.00p | 754.50p | 229344 |
11/03/2021 | 762.00p | 762.00p | 747.50p | 755.50p | 260071 |
10/03/2021 | 753.50p | 756.00p | 738.00p | 752.00p | 522715 |
09/03/2021 | 732.50p | 740.50p | 728.58p | 740.50p | 820859 |
08/03/2021 | 763.00p | 763.00p | 732.00p | 735.50p | 421363 |
05/03/2021 | 761.00p | 769.00p | 744.50p | 747.00p | 496230 |
04/03/2021 | 797.50p | 807.00p | 767.50p | 767.50p | 279492 |
03/03/2021 | 797.50p | 802.50p | 788.00p | 788.50p | 250933 |
02/03/2021 | 809.50p | 814.50p | 790.50p | 792.00p | 422590 |
01/03/2021 | 796.50p | 815.98p | 796.50p | 806.00p | 296604 |
26/02/2021 | 790.50p | 801.98p | 788.50p | 799.00p | 612575 |
25/02/2021 | 805.50p | 832.00p | 805.50p | 807.50p | 242072 |
24/02/2021 | 832.50p | 852.50p | 825.50p | 825.50p | 361096 |
23/02/2021 | 820.50p | 838.00p | 820.50p | 832.50p | 490974 |
22/02/2021 | 817.00p | 822.00p | 809.50p | 820.00p | 392356 |
19/02/2021 | 794.50p | 819.50p | 794.50p | 818.00p | 260972 |
18/02/2021 | 798.50p | 820.50p | 798.50p | 815.00p | 541255 |
17/02/2021 | 824.00p | 824.00p | 800.50p | 820.00p | 412669 |
16/02/2021 | 819.50p | 824.50p | 799.00p | 810.00p | 815310 |
15/02/2021 | 781.50p | 787.50p | 771.50p | 780.50p | 527095 |
12/02/2021 | 786.50p | 790.50p | 775.50p | 775.50p | 226472 |
11/02/2021 | 788.00p | 790.50p | 783.00p | 786.00p | 242607 |
10/02/2021 | 810.00p | 810.00p | 784.50p | 787.00p | 446662 |
09/02/2021 | 827.00p | 827.00p | 794.00p | 796.00p | 423964 |
08/02/2021 | 808.50p | 813.50p | 802.50p | 809.50p | 330406 |
05/02/2021 | 812.50p | 814.00p | 801.50p | 806.00p | 670752 |
04/02/2021 | 814.50p | 825.50p | 802.50p | 810.50p | 428826 |
03/02/2021 | 825.00p | 826.50p | 808.76p | 814.00p | 562722 |
02/02/2021 | 836.00p | 850.00p | 812.00p | 822.00p | 431491 |
01/02/2021 | 820.50p | 820.50p | 802.00p | 815.50p | 513869 |
29/01/2021 | 825.00p | 825.00p | 787.50p | 810.50p | 839813 |
28/01/2021 | 820.50p | 830.50p | 792.91p | 808.00p | 531418 |
27/01/2021 | 827.00p | 836.79p | 824.00p | 828.50p | 707408 |
26/01/2021 | 828.50p | 831.50p | 821.50p | 827.00p | 157728 |
25/01/2021 | 825.50p | 830.00p | 819.50p | 824.50p | 515922 |
22/01/2021 | 808.00p | 821.50p | 805.00p | 821.50p | 283871 |
21/01/2021 | 795.00p | 811.00p | 795.00p | 807.00p | 328821 |
20/01/2021 | 789.00p | 807.00p | 789.00p | 804.50p | 171162 |
19/01/2021 | 828.50p | 828.50p | 787.50p | 799.00p | 304242 |
18/01/2021 | 814.00p | 829.00p | 804.50p | 813.00p | 214937 |
15/01/2021 | 809.50p | 846.00p | 809.50p | 827.00p | 313078 |
14/01/2021 | 824.00p | 841.50p | 819.50p | 831.00p | 325953 |
13/01/2021 | 816.00p | 825.50p | 808.00p | 816.50p | 350860 |
12/01/2021 | 788.00p | 812.50p | 788.00p | 805.00p | 274401 |
11/01/2021 | 817.00p | 823.50p | 808.50p | 813.50p | 249593 |
08/01/2021 | 814.50p | 818.00p | 804.00p | 812.00p | 300330 |
07/01/2021 | 786.00p | 811.00p | 786.00p | 810.00p | 247555 |
06/01/2021 | 821.50p | 821.50p | 795.50p | 803.50p | 318326 |
05/01/2021 | 767.50p | 808.00p | 767.50p | 808.00p | 293303 |
04/01/2021 | 795.50p | 803.00p | 780.50p | 787.50p | 216141 |
31/12/2020 | 764.00p | 782.00p | 764.00p | 780.00p | 80568 |
30/12/2020 | 769.00p | 796.00p | 769.00p | 785.00p | 106906 |
29/12/2020 | 797.50p | 802.50p | 779.50p | 794.50p | 362875 |
28/12/2020 | 793.50p | 793.50p | 764.41p | 781.50p | 123472 |
24/12/2020 | 793.50p | 793.50p | 764.41p | 781.50p | 121408 |
23/12/2020 | 747.50p | 776.50p | 747.50p | 775.00p | 237640 |
22/12/2020 | 737.00p | 756.00p | 736.50p | 752.50p | 310746 |
21/12/2020 | 747.50p | 752.00p | 727.50p | 737.00p | 381700 |
18/12/2020 | 771.00p | 774.50p | 758.50p | 758.50p | 448162 |
17/12/2020 | 751.00p | 772.00p | 751.00p | 769.50p | 459536 |
16/12/2020 | 739.00p | 773.00p | 739.00p | 768.50p | 357194 |
15/12/2020 | 746.50p | 763.10p | 743.00p | 757.50p | 264864 |
14/12/2020 | 763.50p | 774.50p | 749.00p | 761.00p | 183123 |
11/12/2020 | 747.50p | 749.03p | 723.00p | 748.50p | 563456 |
10/12/2020 | 761.00p | 768.00p | 735.00p | 744.00p | 698560 |
09/12/2020 | 765.00p | 773.50p | 759.00p | 760.00p | 444988 |
08/12/2020 | 777.00p | 780.60p | 765.00p | 772.50p | 403010 |
07/12/2020 | 765.50p | 790.00p | 763.00p | 777.00p | 365718 |
04/12/2020 | 762.00p | 790.00p | 762.00p | 787.50p | 283732 |
03/12/2020 | 772.50p | 781.50p | 755.50p | 778.50p | 246507 |
02/12/2020 | 801.50p | 806.50p | 773.50p | 773.50p | 224123 |
01/12/2020 | 782.00p | 795.50p | 770.23p | 791.50p | 317268 |
30/11/2020 | 762.00p | 777.74p | 753.00p | 769.50p | 331507 |
27/11/2020 | 789.50p | 789.50p | 753.00p | 762.00p | 502079 |
26/11/2020 | 781.50p | 784.50p | 762.50p | 769.00p | 223652 |
25/11/2020 | 796.50p | 797.00p | 772.00p | 780.00p | 268131 |
24/11/2020 | 830.50p | 830.50p | 789.39p | 794.00p | 240548 |
23/11/2020 | 825.00p | 829.46p | 806.50p | 806.50p | 258479 |
20/11/2020 | 816.50p | 817.00p | 806.50p | 811.50p | 230306 |
19/11/2020 | 810.00p | 819.50p | 803.00p | 812.50p | 251649 |
18/11/2020 | 831.00p | 831.00p | 801.50p | 817.00p | 281645 |
17/11/2020 | 833.00p | 833.00p | 792.50p | 814.50p | 305148 |
16/11/2020 | 816.00p | 828.50p | 804.50p | 813.00p | 328642 |
13/11/2020 | 832.50p | 838.50p | 807.00p | 808.00p | 386928 |
12/11/2020 | 847.50p | 861.50p | 827.50p | 844.00p | 324690 |
10/11/2020 | 830.00p | 830.00p | 788.00p | 800.00p | 402594 |
09/11/2020 | 822.00p | 836.00p | 806.50p | 809.50p | 548619 |
06/11/2020 | 829.50p | 829.50p | 809.00p | 815.00p | 221022 |
05/11/2020 | 821.50p | 831.69p | 814.00p | 815.50p | 420093 |
04/11/2020 | 789.50p | 824.50p | 785.50p | 822.50p | 332391 |
03/11/2020 | 796.00p | 796.00p | 779.50p | 789.50p | 177934 |
02/11/2020 | 804.00p | 808.08p | 766.50p | 779.50p | 302339 |
30/10/2020 | 765.00p | 803.50p | 759.00p | 803.50p | 274247 |
29/10/2020 | 768.50p | 787.50p | 762.50p | 775.00p | 223099 |
28/10/2020 | 790.50p | 804.50p | 770.41p | 780.00p | 276545 |
27/10/2020 | 840.00p | 840.00p | 797.50p | 805.50p | 228354 |
26/10/2020 | 832.00p | 843.50p | 814.50p | 821.00p | 242931 |
23/10/2020 | 844.50p | 844.50p | 826.00p | 835.50p | 171969 |
22/10/2020 | 837.00p | 848.50p | 801.00p | 838.00p | 367379 |
21/10/2020 | 835.00p | 835.00p | 803.50p | 815.50p | 197028 |
20/10/2020 | 809.50p | 832.00p | 796.50p | 814.00p | 238600 |
19/10/2020 | 809.00p | 809.00p | 793.50p | 798.50p | 151729 |
16/10/2020 | 825.00p | 825.00p | 788.50p | 789.00p | 272546 |
15/10/2020 | 823.00p | 823.00p | 793.71p | 804.50p | 232764 |
14/10/2020 | 813.00p | 815.00p | 802.00p | 806.50p | 128508 |
13/10/2020 | 787.50p | 810.00p | 787.50p | 810.00p | 250660 |
12/10/2020 | 807.00p | 812.50p | 799.50p | 809.50p | 120683 |
09/10/2020 | 794.00p | 814.00p | 794.00p | 806.00p | 279761 |
08/10/2020 | 792.50p | 810.50p | 792.50p | 805.50p | 388888 |
07/10/2020 | 821.00p | 821.00p | 793.00p | 798.00p | 201578 |
06/10/2020 | 770.00p | 806.00p | 770.00p | 801.00p | 210484 |
05/10/2020 | 789.00p | 803.00p | 786.00p | 793.00p | 131603 |
02/10/2020 | 808.00p | 808.00p | 785.00p | 794.50p | 159409 |
01/10/2020 | 790.50p | 803.00p | 783.00p | 794.00p | 183273 |
30/09/2020 | 765.50p | 789.00p | 762.00p | 780.00p | 384160 |
29/09/2020 | 811.00p | 811.00p | 772.00p | 772.00p | 148121 |
28/09/2020 | 790.00p | 803.50p | 789.00p | 798.50p | 130806 |
25/09/2020 | 800.50p | 800.50p | 777.00p | 790.00p | 237704 |
24/09/2020 | 784.50p | 803.50p | 772.00p | 783.00p | 329061 |
23/09/2020 | 790.50p | 797.00p | 776.00p | 782.50p | 306584 |
22/09/2020 | 763.50p | 785.82p | 752.50p | 783.00p | 322147 |
21/09/2020 | 787.00p | 801.50p | 763.00p | 771.50p | 253161 |
18/09/2020 | 815.00p | 819.50p | 799.00p | 811.50p | 677724 |
17/09/2020 | 808.50p | 820.50p | 798.00p | 810.00p | 297141 |
16/09/2020 | 778.50p | 817.00p | 778.50p | 807.00p | 243685 |
15/09/2020 | 812.00p | 812.00p | 786.00p | 795.50p | 146395 |
14/09/2020 | 784.50p | 800.50p | 765.00p | 794.50p | 487154 |
11/09/2020 | 765.50p | 812.00p | 765.50p | 792.00p | 257512 |
10/09/2020 | 774.00p | 807.50p | 769.50p | 786.50p | 332383 |
09/09/2020 | 763.00p | 791.50p | 756.00p | 789.50p | 282667 |
08/09/2020 | 762.00p | 774.50p | 756.50p | 774.50p | 137329 |
07/09/2020 | 777.50p | 783.07p | 767.00p | 769.50p | 84202 |
04/09/2020 | 777.00p | 777.00p | 759.00p | 765.00p | 169316 |
03/09/2020 | 787.50p | 790.50p | 760.00p | 768.50p | 186083 |
02/09/2020 | 797.50p | 802.00p | 779.50p | 782.00p | 261992 |
01/09/2020 | 787.50p | 790.00p | 770.00p | 785.00p | 292659 |
31/08/2020 | 781.50p | 783.50p | 766.00p | 783.50p | 310869 |
28/08/2020 | 781.50p | 783.50p | 766.00p | 783.50p | 310869 |
27/08/2020 | 777.50p | 793.00p | 761.50p | 764.00p | 328521 |
26/08/2020 | 755.00p | 779.00p | 744.00p | 779.00p | 336064 |
25/08/2020 | 780.50p | 785.50p | 743.00p | 749.00p | 370754 |
24/08/2020 | 780.00p | 782.50p | 759.50p | 770.00p | 122238 |
21/08/2020 | 771.00p | 771.50p | 755.00p | 769.00p | 203707 |
20/08/2020 | 734.00p | 758.50p | 725.50p | 758.50p | 195233 |
19/08/2020 | 773.00p | 773.00p | 728.00p | 734.00p | 287257 |
18/08/2020 | 750.50p | 792.00p | 750.50p | 759.50p | 200094 |
17/08/2020 | 786.50p | 786.50p | 768.00p | 782.50p | 131370 |
14/08/2020 | 768.00p | 776.50p | 757.50p | 773.00p | 328767 |
13/08/2020 | 759.00p | 774.50p | 758.50p | 765.50p | 256101 |
12/08/2020 | 752.00p | 763.50p | 746.00p | 763.50p | 218018 |
11/08/2020 | 755.00p | 773.00p | 755.00p | 761.50p | 185540 |
10/08/2020 | 763.00p | 769.07p | 760.50p | 768.00p | 199605 |
07/08/2020 | 752.00p | 776.00p | 752.00p | 764.00p | 329305 |
06/08/2020 | 784.00p | 784.00p | 756.00p | 763.00p | 256842 |
05/08/2020 | 761.00p | 775.50p | 761.00p | 765.00p | 342048 |
04/08/2020 | 767.50p | 767.50p | 744.00p | 763.50p | 220875 |
03/08/2020 | 775.00p | 775.00p | 753.00p | 756.50p | 521996 |
31/07/2020 | 769.00p | 771.50p | 750.50p | 764.50p | 432306 |
30/07/2020 | 760.00p | 760.00p | 739.00p | 750.00p | 167929 |
29/07/2020 | 736.50p | 753.50p | 735.50p | 750.00p | 223169 |
28/07/2020 | 745.50p | 747.50p | 728.00p | 747.50p | 203030 |
27/07/2020 | 752.50p | 752.50p | 727.41p | 728.50p | 142289 |
24/07/2020 | 745.00p | 762.00p | 736.50p | 741.00p | 122517 |
23/07/2020 | 763.50p | 768.50p | 756.00p | 756.00p | 180190 |
22/07/2020 | 759.50p | 777.50p | 750.53p | 768.50p | 180243 |
21/07/2020 | 761.00p | 768.50p | 752.50p | 764.00p | 369427 |
20/07/2020 | 760.00p | 764.50p | 744.50p | 755.00p | 104776 |
17/07/2020 | 746.00p | 748.00p | 725.00p | 748.00p | 191322 |
16/07/2020 | 736.50p | 750.50p | 733.00p | 740.50p | 190459 |
15/07/2020 | 756.00p | 756.00p | 720.00p | 739.00p | 503195 |
14/07/2020 | 761.50p | 761.50p | 739.50p | 747.00p | 268361 |
13/07/2020 | 767.50p | 772.00p | 756.50p | 762.00p | 157056 |
10/07/2020 | 754.00p | 765.50p | 749.99p | 756.00p | 260168 |
09/07/2020 | 775.00p | 775.00p | 747.50p | 749.00p | 209572 |
08/07/2020 | 778.50p | 778.50p | 762.00p | 775.00p | 331914 |
07/07/2020 | 771.50p | 780.00p | 760.00p | 764.50p | 148669 |
06/07/2020 | 763.00p | 769.50p | 750.50p | 769.50p | 200424 |
03/07/2020 | 759.00p | 762.00p | 746.50p | 755.00p | 145336 |
02/07/2020 | 754.00p | 759.50p | 735.50p | 754.00p | 255969 |
01/07/2020 | 745.00p | 753.50p | 730.00p | 744.00p | 400021 |
30/06/2020 | 716.50p | 734.00p | 716.50p | 726.00p | 356667 |
29/06/2020 | 704.00p | 727.50p | 700.81p | 722.00p | 311582 |
26/06/2020 | 699.50p | 723.50p | 682.52p | 722.00p | 408143 |
25/06/2020 | 720.50p | 724.50p | 703.10p | 718.50p | 494841 |
24/06/2020 | 732.00p | 732.50p | 719.50p | 722.00p | 668328 |
23/06/2020 | 725.50p | 742.00p | 719.67p | 733.50p | 378461 |
22/06/2020 | 738.00p | 738.00p | 699.00p | 725.00p | 510363 |
19/06/2020 | 783.00p | 783.00p | 722.50p | 739.50p | 888785 |
18/06/2020 | 738.50p | 771.00p | 732.00p | 762.50p | 491298 |
17/06/2020 | 701.50p | 725.50p | 701.50p | 718.00p | 305070 |
16/06/2020 | 709.00p | 728.50p | 701.00p | 703.50p | 296596 |
15/06/2020 | 704.00p | 717.00p | 680.00p | 717.00p | 371412 |
12/06/2020 | 677.50p | 700.66p | 660.50p | 697.50p | 491831 |
11/06/2020 | 675.00p | 679.75p | 653.50p | 660.50p | 472134 |
10/06/2020 | 700.50p | 715.00p | 689.50p | 689.50p | 359947 |
09/06/2020 | 725.50p | 725.50p | 702.00p | 709.00p | 280954 |
*Close Price adjusted for both dividends and splits