Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 530.00p | 550.00p | 520.00p | 535.00p | 239474 |
22/12/2021 | 530.00p | 533.24p | 528.56p | 530.00p | 47219 |
21/12/2021 | 510.00p | 539.50p | 500.00p | 530.00p | 251440 |
20/12/2021 | 510.00p | 520.00p | 490.00p | 510.00p | 108283 |
17/12/2021 | 508.00p | 520.00p | 496.00p | 510.00p | 44042 |
16/12/2021 | 508.00p | 518.00p | 500.55p | 508.00p | 38836 |
15/12/2021 | 508.00p | 514.00p | 496.00p | 508.00p | 646169 |
14/12/2021 | 525.00p | 530.00p | 491.00p | 496.00p | 92671 |
13/12/2021 | 535.00p | 543.90p | 510.00p | 525.00p | 48421 |
10/12/2021 | 540.00p | 550.00p | 520.00p | 535.00p | 191682 |
09/12/2021 | 535.00p | 560.00p | 530.00p | 532.00p | 143148 |
08/12/2021 | 530.00p | 550.00p | 520.00p | 540.00p | 333967 |
07/12/2021 | 495.00p | 540.00p | 480.00p | 534.00p | 1819422 |
06/12/2021 | 480.00p | 488.00p | 471.00p | 474.00p | 30416 |
03/12/2021 | 480.00p | 484.50p | 470.55p | 480.00p | 25976 |
02/12/2021 | 475.00p | 480.00p | 470.00p | 475.00p | 22561 |
01/12/2021 | 475.00p | 479.90p | 468.00p | 475.00p | 21118 |
30/11/2021 | 470.00p | 480.00p | 470.00p | 480.00p | 45871 |
29/11/2021 | 460.00p | 480.00p | 450.00p | 470.00p | 43847 |
26/11/2021 | 460.00p | 480.00p | 410.00p | 460.00p | 227545 |
25/11/2021 | 480.00p | 480.00p | 461.67p | 470.00p | 34821 |
24/11/2021 | 480.00p | 485.00p | 471.00p | 480.00p | 55219 |
23/11/2021 | 470.00p | 490.00p | 460.00p | 480.00p | 51084 |
22/11/2021 | 486.00p | 490.00p | 450.00p | 462.00p | 403081 |
19/11/2021 | 491.00p | 510.00p | 482.00p | 482.00p | 30897 |
18/11/2021 | 500.00p | 500.00p | 481.27p | 491.00p | 77783 |
17/11/2021 | 500.00p | 508.00p | 490.00p | 500.00p | 35291 |
16/11/2021 | 500.00p | 503.74p | 490.00p | 500.00p | 146490 |
15/11/2021 | 500.00p | 510.00p | 495.00p | 500.00p | 233153 |
12/11/2021 | 500.00p | 508.00p | 490.00p | 500.00p | 83374 |
11/11/2021 | 500.00p | 510.00p | 497.50p | 500.00p | 54992 |
10/11/2021 | 500.00p | 510.00p | 492.60p | 500.00p | 1375391 |
09/11/2021 | 500.00p | 500.00p | 492.50p | 500.00p | 20877 |
08/11/2021 | 500.00p | 501.44p | 490.00p | 500.00p | 190552 |
05/11/2021 | 500.00p | 500.00p | 490.00p | 500.00p | 72967 |
04/11/2021 | 495.00p | 510.00p | 495.00p | 500.00p | 149791 |
03/11/2021 | 490.00p | 512.00p | 480.00p | 512.00p | 99576 |
02/11/2021 | 490.00p | 500.00p | 487.55p | 490.00p | 343832 |
01/11/2021 | 487.50p | 500.00p | 485.00p | 490.00p | 68605 |
29/10/2021 | 500.00p | 501.00p | 490.00p | 490.00p | 263490 |
28/10/2021 | 500.00p | 502.00p | 490.00p | 502.00p | 98665 |
27/10/2021 | 500.00p | 500.00p | 490.00p | 500.00p | 55282 |
26/10/2021 | 500.00p | 500.00p | 490.00p | 500.00p | 23388 |
25/10/2021 | 500.00p | 500.00p | 496.67p | 500.00p | 33296 |
22/10/2021 | 500.00p | 514.00p | 495.01p | 500.00p | 103472 |
21/10/2021 | 500.00p | 504.00p | 490.00p | 500.00p | 75651 |
20/10/2021 | 500.00p | 500.00p | 493.85p | 500.00p | 26924 |
19/10/2021 | 500.00p | 520.00p | 493.55p | 500.00p | 49240 |
18/10/2021 | 500.00p | 510.00p | 490.00p | 500.00p | 99628 |
15/10/2021 | 495.00p | 500.00p | 490.00p | 495.00p | 72993 |
14/10/2021 | 500.00p | 508.00p | 490.00p | 495.00p | 193639 |
13/10/2021 | 500.00p | 510.00p | 490.00p | 500.00p | 57878 |
12/10/2021 | 515.00p | 530.00p | 490.00p | 500.00p | 31556 |
11/10/2021 | 520.00p | 530.00p | 501.00p | 510.00p | 101248 |
08/10/2021 | 520.00p | 530.00p | 510.40p | 520.00p | 100044 |
07/10/2021 | 505.00p | 529.90p | 490.00p | 525.00p | 429193 |
06/10/2021 | 505.00p | 520.00p | 490.00p | 520.00p | 112841 |
05/10/2021 | 495.00p | 520.00p | 490.00p | 510.00p | 1643102 |
04/10/2021 | 510.00p | 520.00p | 490.00p | 490.00p | 109143 |
01/10/2021 | 530.00p | 530.00p | 490.00p | 510.00p | 214788 |
30/09/2021 | 540.00p | 541.55p | 520.00p | 530.00p | 60311 |
29/09/2021 | 540.00p | 550.00p | 538.40p | 540.00p | 209281 |
28/09/2021 | 540.00p | 550.00p | 530.00p | 550.00p | 75057 |
27/09/2021 | 540.00p | 545.50p | 536.75p | 540.00p | 62019 |
24/09/2021 | 540.00p | 546.00p | 536.65p | 540.00p | 823531 |
23/09/2021 | 540.00p | 550.00p | 530.00p | 540.00p | 770798 |
22/09/2021 | 545.00p | 552.00p | 540.00p | 545.00p | 60686 |
21/09/2021 | 550.00p | 560.00p | 534.00p | 548.00p | 363761 |
20/09/2021 | 545.00p | 560.00p | 530.00p | 548.00p | 203597 |
17/09/2021 | 550.00p | 556.75p | 530.00p | 550.00p | 215843 |
16/09/2021 | 565.00p | 570.00p | 541.23p | 550.00p | 100112 |
15/09/2021 | 545.00p | 570.00p | 540.00p | 560.00p | 342394 |
14/09/2021 | 525.00p | 559.39p | 525.00p | 545.00p | 524607 |
13/09/2021 | 535.00p | 540.00p | 522.76p | 530.00p | 222127 |
10/09/2021 | 537.00p | 540.00p | 532.50p | 540.00p | 81252 |
09/09/2021 | 538.00p | 549.30p | 534.00p | 540.00p | 173141 |
08/09/2021 | 492.50p | 550.00p | 492.50p | 544.00p | 314317 |
07/09/2021 | 457.50p | 480.00p | 455.00p | 470.00p | 69167 |
06/09/2021 | 485.00p | 488.64p | 453.00p | 457.50p | 67663 |
03/09/2021 | 485.00p | 488.80p | 477.50p | 485.00p | 18635 |
02/09/2021 | 485.00p | 489.70p | 478.15p | 485.00p | 13956 |
01/09/2021 | 485.00p | 492.90p | 469.24p | 485.00p | 204428 |
31/08/2021 | 480.00p | 500.00p | 472.55p | 485.00p | 208748 |
30/08/2021 | 480.00p | 489.00p | 473.00p | 480.00p | 58081 |
27/08/2021 | 480.00p | 489.00p | 473.00p | 480.00p | 58081 |
26/08/2021 | 480.00p | 490.00p | 470.00p | 472.00p | 18209 |
25/08/2021 | 477.50p | 485.00p | 472.00p | 477.50p | 36918 |
24/08/2021 | 477.50p | 481.84p | 473.50p | 477.50p | 26855 |
23/08/2021 | 477.50p | 482.00p | 473.00p | 477.50p | 12315 |
20/08/2021 | 467.50p | 489.00p | 464.00p | 477.50p | 42569 |
19/08/2021 | 477.50p | 478.00p | 460.00p | 467.50p | 39631 |
18/08/2021 | 480.00p | 486.00p | 470.00p | 477.50p | 21967 |
17/08/2021 | 490.00p | 500.00p | 470.25p | 480.00p | 98949 |
16/08/2021 | 493.00p | 500.00p | 480.00p | 490.00p | 45082 |
13/08/2021 | 493.00p | 503.00p | 480.00p | 493.00p | 27348 |
12/08/2021 | 490.00p | 506.00p | 480.00p | 493.00p | 56671 |
11/08/2021 | 480.00p | 495.00p | 480.00p | 495.00p | 86423 |
10/08/2021 | 480.00p | 487.45p | 470.00p | 470.00p | 6915 |
09/08/2021 | 470.00p | 488.00p | 470.00p | 480.00p | 61004 |
06/08/2021 | 470.00p | 482.00p | 466.67p | 470.00p | 17800 |
05/08/2021 | 470.00p | 479.00p | 466.67p | 470.00p | 20831 |
04/08/2021 | 470.00p | 480.00p | 467.11p | 479.00p | 48561 |
03/08/2021 | 460.00p | 479.11p | 460.00p | 470.00p | 62237 |
02/08/2021 | 457.50p | 470.00p | 445.00p | 460.00p | 92007 |
30/07/2021 | 460.00p | 470.00p | 444.00p | 450.00p | 27924 |
29/07/2021 | 460.00p | 468.00p | 452.55p | 460.00p | 41741 |
28/07/2021 | 460.00p | 469.50p | 450.50p | 460.00p | 18464 |
27/07/2021 | 460.00p | 466.98p | 460.00p | 460.00p | 32959 |
26/07/2021 | 460.00p | 470.00p | 450.00p | 460.00p | 46726 |
23/07/2021 | 460.00p | 470.00p | 450.00p | 470.00p | 37857 |
22/07/2021 | 445.00p | 470.00p | 445.00p | 460.00p | 23107 |
21/07/2021 | 442.50p | 459.50p | 430.00p | 445.00p | 21397 |
20/07/2021 | 442.50p | 455.00p | 430.00p | 442.50p | 71144 |
19/07/2021 | 475.00p | 481.95p | 426.00p | 460.00p | 95406 |
16/07/2021 | 475.00p | 484.00p | 462.00p | 475.00p | 32311 |
15/07/2021 | 470.00p | 490.00p | 460.00p | 475.00p | 12298 |
14/07/2021 | 470.00p | 480.00p | 460.00p | 470.00p | 45601 |
13/07/2021 | 470.00p | 480.00p | 461.00p | 470.00p | 45639 |
12/07/2021 | 472.00p | 480.00p | 467.00p | 467.00p | 61835 |
09/07/2021 | 465.00p | 480.00p | 460.00p | 472.00p | 54110 |
08/07/2021 | 478.00p | 488.56p | 466.00p | 468.00p | 49796 |
07/07/2021 | 455.00p | 490.00p | 450.00p | 486.00p | 278762 |
06/07/2021 | 445.00p | 445.95p | 430.00p | 435.00p | 158454 |
05/07/2021 | 450.00p | 460.00p | 440.00p | 445.00p | 69220 |
02/07/2021 | 455.00p | 460.00p | 440.00p | 450.00p | 38697 |
01/07/2021 | 460.00p | 465.00p | 450.00p | 455.00p | 66462 |
30/06/2021 | 460.00p | 460.00p | 450.55p | 460.00p | 43865 |
29/06/2021 | 460.00p | 460.00p | 452.50p | 460.00p | 120636 |
28/06/2021 | 460.00p | 460.00p | 452.55p | 460.00p | 18271 |
25/06/2021 | 460.00p | 460.00p | 450.00p | 460.00p | 71744 |
24/06/2021 | 460.00p | 462.30p | 450.00p | 450.00p | 36530 |
23/06/2021 | 460.00p | 463.00p | 451.50p | 460.00p | 201882 |
22/06/2021 | 460.00p | 467.00p | 456.11p | 460.00p | 16543 |
21/06/2021 | 460.00p | 468.00p | 455.50p | 460.00p | 17338 |
18/06/2021 | 467.50p | 470.00p | 450.50p | 460.00p | 41743 |
17/06/2021 | 472.50p | 480.00p | 448.00p | 480.00p | 14864 |
16/06/2021 | 472.50p | 488.00p | 460.00p | 472.50p | 18909 |
15/06/2021 | 472.50p | 485.00p | 460.00p | 472.50p | 62286 |
14/06/2021 | 460.00p | 480.00p | 460.00p | 476.00p | 70038 |
11/06/2021 | 460.00p | 470.00p | 457.00p | 463.00p | 18769 |
10/06/2021 | 460.00p | 465.00p | 455.55p | 460.00p | 13459 |
09/06/2021 | 460.00p | 467.00p | 454.00p | 460.00p | 64702 |
08/06/2021 | 460.00p | 465.00p | 453.55p | 460.00p | 20883 |
07/06/2021 | 457.50p | 470.00p | 450.25p | 460.00p | 59271 |
04/06/2021 | 457.50p | 460.55p | 446.00p | 457.50p | 45610 |
03/06/2021 | 457.50p | 464.00p | 450.50p | 464.00p | 28140 |
02/06/2021 | 457.50p | 465.00p | 455.00p | 457.50p | 23671 |
01/06/2021 | 457.50p | 465.00p | 435.00p | 457.50p | 78143 |
31/05/2021 | 460.00p | 470.00p | 447.50p | 457.50p | 139468 |
28/05/2021 | 460.00p | 470.00p | 450.00p | 457.50p | 122020 |
27/05/2021 | 460.00p | 463.94p | 450.00p | 450.00p | 36703 |
26/05/2021 | 460.00p | 468.00p | 451.00p | 458.00p | 119732 |
25/05/2021 | 460.00p | 469.44p | 458.00p | 460.00p | 75619 |
24/05/2021 | 457.50p | 470.00p | 450.00p | 460.00p | 40779 |
21/05/2021 | 457.50p | 470.00p | 456.25p | 457.50p | 41554 |
20/05/2021 | 452.50p | 460.00p | 447.55p | 452.50p | 26038 |
19/05/2021 | 460.00p | 470.00p | 445.00p | 470.00p | 69497 |
18/05/2021 | 460.00p | 470.00p | 453.00p | 460.00p | 28690 |
17/05/2021 | 460.00p | 466.90p | 450.00p | 460.00p | 159048 |
14/05/2021 | 460.00p | 470.00p | 450.00p | 460.00p | 46390 |
13/05/2021 | 460.00p | 466.50p | 450.00p | 460.00p | 43076 |
12/05/2021 | 457.50p | 470.00p | 450.00p | 460.00p | 111741 |
11/05/2021 | 467.50p | 470.70p | 450.00p | 457.50p | 37618 |
10/05/2021 | 467.50p | 475.00p | 460.00p | 460.00p | 52751 |
07/05/2021 | 470.00p | 488.00p | 464.00p | 470.00p | 118115 |
06/05/2021 | 467.50p | 490.00p | 450.00p | 465.00p | 343282 |
05/05/2021 | 440.00p | 450.00p | 412.00p | 422.00p | 67066 |
04/05/2021 | 440.00p | 450.00p | 430.00p | 450.00p | 57103 |
30/04/2021 | 430.00p | 450.00p | 420.00p | 450.00p | 20632 |
29/04/2021 | 417.50p | 440.00p | 411.50p | 440.00p | 49327 |
28/04/2021 | 430.00p | 430.00p | 410.49p | 416.00p | 49305 |
27/04/2021 | 430.00p | 433.00p | 418.00p | 430.00p | 8920 |
26/04/2021 | 442.50p | 449.63p | 420.00p | 428.00p | 45942 |
23/04/2021 | 430.00p | 444.00p | 427.50p | 440.00p | 54912 |
22/04/2021 | 420.00p | 440.00p | 418.66p | 430.00p | 81201 |
21/04/2021 | 410.00p | 430.00p | 410.00p | 420.00p | 128959 |
20/04/2021 | 400.00p | 411.00p | 395.75p | 411.00p | 53364 |
19/04/2021 | 400.00p | 408.00p | 390.00p | 406.00p | 316119 |
16/04/2021 | 400.00p | 411.00p | 395.25p | 410.00p | 28602 |
15/04/2021 | 400.00p | 402.90p | 390.00p | 400.00p | 54283 |
14/04/2021 | 400.00p | 410.00p | 390.00p | 400.00p | 56665 |
13/04/2021 | 395.00p | 404.00p | 395.00p | 400.00p | 13914 |
12/04/2021 | 390.00p | 404.00p | 382.00p | 400.00p | 66003 |
09/04/2021 | 390.00p | 400.00p | 385.00p | 390.00p | 37701 |
08/04/2021 | 395.00p | 395.00p | 380.00p | 380.00p | 34838 |
07/04/2021 | 400.00p | 409.00p | 390.00p | 392.00p | 47023 |
06/04/2021 | 372.50p | 404.00p | 372.00p | 400.00p | 105565 |
05/04/2021 | 380.00p | 387.00p | 366.50p | 372.50p | 50316 |
02/04/2021 | 380.00p | 387.00p | 366.50p | 372.50p | 50316 |
01/04/2021 | 380.00p | 387.00p | 366.50p | 372.50p | 50316 |
31/03/2021 | 385.00p | 390.00p | 376.50p | 380.00p | 78707 |
30/03/2021 | 385.00p | 390.00p | 381.00p | 387.00p | 41796 |
29/03/2021 | 390.00p | 398.00p | 380.00p | 385.00p | 55088 |
26/03/2021 | 390.00p | 400.00p | 381.00p | 400.00p | 41667 |
25/03/2021 | 390.00p | 400.00p | 385.00p | 390.00p | 18185 |
24/03/2021 | 390.00p | 399.50p | 380.00p | 390.00p | 22036 |
23/03/2021 | 390.00p | 400.00p | 380.00p | 380.00p | 25400 |
22/03/2021 | 390.00p | 399.50p | 385.51p | 390.00p | 285357 |
19/03/2021 | 390.00p | 400.00p | 380.00p | 390.00p | 46922 |
18/03/2021 | 385.00p | 400.00p | 384.00p | 390.00p | 64602 |
*Close Price adjusted for both dividends and splits