Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2021 | 946.00p | 990.00p | 922.00p | 953.00p | 35807 |
03/03/2021 | 998.00p | 1,000.00p | 940.00p | 971.00p | 346 |
02/03/2021 | 966.00p | 998.00p | 952.00p | 974.00p | 451 |
01/03/2021 | 946.00p | 974.20p | 916.00p | 950.00p | 772 |
26/02/2021 | 958.00p | 967.41p | 952.00p | 966.00p | 22228 |
25/02/2021 | 940.00p | 960.00p | 940.00p | 959.00p | 2598 |
24/02/2021 | 952.00p | 978.00p | 922.00p | 963.00p | 6185 |
23/02/2021 | 948.00p | 978.00p | 928.00p | 943.00p | 10700 |
22/02/2021 | 948.00p | 948.00p | 920.00p | 938.00p | 2355 |
19/02/2021 | 904.00p | 978.00p | 904.00p | 947.00p | 2636 |
18/02/2021 | 950.00p | 978.00p | 937.50p | 938.00p | 5580 |
17/02/2021 | 922.00p | 978.00p | 920.00p | 950.00p | 4024 |
16/02/2021 | 902.00p | 960.80p | 902.00p | 955.00p | 35995 |
15/02/2021 | 920.00p | 968.00p | 906.00p | 910.00p | 3648 |
12/02/2021 | 920.00p | 930.00p | 907.96p | 930.00p | 75204 |
11/02/2021 | 904.00p | 910.00p | 902.00p | 908.00p | 2947 |
10/02/2021 | 900.00p | 918.00p | 900.00p | 900.00p | 5464 |
09/02/2021 | 910.00p | 934.00p | 890.00p | 890.00p | 600 |
08/02/2021 | 910.00p | 910.00p | 874.00p | 884.00p | 6185 |
05/02/2021 | 880.00p | 888.00p | 872.00p | 880.00p | 5797 |
04/02/2021 | 910.00p | 912.00p | 874.00p | 874.00p | 13342 |
03/02/2021 | 900.00p | 883.00p | 872.00p | 883.00p | 7 |
02/02/2021 | 900.00p | 940.00p | 870.00p | 883.00p | 3489 |
01/02/2021 | 900.00p | 912.00p | 880.00p | 880.00p | 2368 |
29/01/2021 | 898.00p | 918.00p | 880.00p | 880.00p | 1144 |
28/01/2021 | 910.00p | 928.00p | 876.00p | 890.00p | 10076 |
27/01/2021 | 912.00p | 937.16p | 910.00p | 910.00p | 1767 |
26/01/2021 | 912.00p | 988.00p | 910.00p | 924.00p | 849 |
25/01/2021 | 912.00p | 951.37p | 910.00p | 910.00p | 5510 |
22/01/2021 | 962.00p | 956.32p | 916.00p | 928.00p | 2113 |
21/01/2021 | 962.00p | 989.76p | 926.00p | 930.00p | 16085 |
20/01/2021 | 924.00p | 960.00p | 902.00p | 926.00p | 10968 |
19/01/2021 | 950.00p | 968.00p | 930.00p | 940.00p | 2253 |
18/01/2021 | 950.00p | 955.68p | 912.00p | 920.00p | 1396 |
15/01/2021 | 938.00p | 966.00p | 902.00p | 904.00p | 463706 |
14/01/2021 | 938.00p | 938.00p | 900.00p | 900.00p | 594 |
13/01/2021 | 910.00p | 925.00p | 900.00p | 910.00p | 3478 |
12/01/2021 | 900.00p | 940.00p | 882.00p | 910.00p | 9012 |
11/01/2021 | 938.00p | 938.00p | 906.00p | 906.00p | 4811 |
08/01/2021 | 938.00p | 940.00p | 882.56p | 910.00p | 3655 |
07/01/2021 | 882.00p | 940.00p | 880.00p | 882.00p | 3884 |
06/01/2021 | 900.00p | 948.00p | 875.22p | 880.00p | 12623 |
05/01/2021 | 892.00p | 909.99p | 832.60p | 896.00p | 6713 |
04/01/2021 | 908.00p | 908.00p | 832.76p | 851.00p | 6008 |
31/12/2020 | 842.00p | 893.48p | 842.00p | 875.00p | 7937 |
30/12/2020 | 894.00p | 906.00p | 842.00p | 854.00p | 8317 |
29/12/2020 | 894.00p | 908.00p | 844.00p | 855.00p | 3440 |
24/12/2020 | 866.00p | 908.00p | 850.00p | 850.00p | 2019 |
23/12/2020 | 848.00p | 870.00p | 848.00p | 851.00p | 2756 |
22/12/2020 | 880.00p | 900.00p | 848.00p | 900.00p | 2623 |
21/12/2020 | 910.00p | 918.00p | 874.00p | 918.00p | 4804 |
18/12/2020 | 930.00p | 930.00p | 928.00p | 930.00p | 528 |
17/12/2020 | 926.00p | 932.00p | 910.00p | 916.00p | 2834 |
16/12/2020 | 928.00p | 978.00p | 926.00p | 926.00p | 2530 |
15/12/2020 | 926.00p | 928.00p | 927.00p | 927.00p | 1934 |
14/12/2020 | 926.00p | 941.68p | 926.00p | 927.00p | 1543 |
11/12/2020 | 946.00p | 977.84p | 926.00p | 926.00p | 3935 |
10/12/2020 | 958.00p | 988.00p | 926.00p | 950.00p | 8436 |
09/12/2020 | 926.00p | 960.00p | 926.00p | 945.00p | 547 |
08/12/2020 | 928.00p | 982.00p | 928.00p | 936.00p | 2012 |
07/12/2020 | 960.00p | 990.00p | 958.00p | 958.00p | 3471 |
04/12/2020 | 988.00p | 988.00p | 930.00p | 930.00p | 2091 |
03/12/2020 | 910.00p | 974.00p | 908.00p | 930.00p | 4912 |
02/12/2020 | 940.00p | 940.00p | 878.00p | 910.00p | 1087 |
01/12/2020 | 930.00p | 936.00p | 924.00p | 924.00p | 1233 |
30/11/2020 | 924.00p | 936.00p | 902.00p | 928.00p | 1447 |
27/11/2020 | 924.00p | 929.00p | 885.00p | 929.00p | 5933 |
26/11/2020 | 898.00p | 924.00p | 860.00p | 911.00p | 1282 |
25/11/2020 | 898.00p | 914.00p | 852.00p | 894.00p | 4887 |
24/11/2020 | 858.00p | 900.00p | 852.00p | 890.00p | 6344 |
23/11/2020 | 870.00p | 900.00p | 836.00p | 868.00p | 1648 |
20/11/2020 | 864.00p | 840.00p | 830.00p | 840.00p | 0 |
19/11/2020 | 864.00p | 886.00p | 830.00p | 830.00p | 2871 |
18/11/2020 | 824.00p | 864.00p | 812.00p | 812.00p | 8598 |
17/11/2020 | 800.00p | 832.00p | 794.00p | 799.00p | 120177 |
16/11/2020 | 792.00p | 832.00p | 786.00p | 808.00p | 7497 |
13/11/2020 | 796.00p | 810.00p | 785.00p | 796.00p | 62088 |
12/11/2020 | 786.00p | 808.20p | 772.00p | 772.00p | 14689 |
10/11/2020 | 774.00p | 804.00p | 742.00p | 760.00p | 37458 |
09/11/2020 | 758.00p | 774.00p | 742.00p | 760.00p | 43682 |
06/11/2020 | 750.00p | 757.84p | 750.00p | 750.00p | 3270 |
05/11/2020 | 744.00p | 772.00p | 738.00p | 740.00p | 4632 |
04/11/2020 | 746.00p | 772.00p | 740.32p | 744.00p | 3006 |
03/11/2020 | 746.00p | 767.92p | 740.00p | 744.00p | 1106 |
02/11/2020 | 740.00p | 752.00p | 730.00p | 743.00p | 2269 |
30/10/2020 | 752.00p | 794.00p | 740.00p | 752.00p | 1807 |
29/10/2020 | 756.00p | 790.00p | 742.00p | 743.00p | 2302 |
28/10/2020 | 776.00p | 790.00p | 748.00p | 755.00p | 59482 |
27/10/2020 | 738.00p | 792.00p | 750.00p | 757.00p | 64521 |
26/10/2020 | 738.00p | 792.00p | 736.00p | 762.00p | 114560 |
23/10/2020 | 740.00p | 750.00p | 734.00p | 741.00p | 25843 |
22/10/2020 | 672.00p | 738.00p | 672.00p | 732.00p | 63410 |
21/10/2020 | 654.00p | 672.00p | 647.20p | 655.00p | 19850 |
20/10/2020 | 654.00p | 655.57p | 634.00p | 640.00p | 4240 |
19/10/2020 | 630.00p | 666.00p | 630.00p | 641.00p | 1806 |
16/10/2020 | 634.00p | 634.00p | 630.00p | 630.00p | 617 |
15/10/2020 | 644.00p | 646.00p | 626.00p | 626.00p | 52 |
14/10/2020 | 628.00p | 644.00p | 624.00p | 636.00p | 1386 |
13/10/2020 | 628.00p | 634.00p | 618.00p | 618.00p | 1431 |
12/10/2020 | 630.00p | 654.82p | 630.00p | 630.00p | 2167 |
09/10/2020 | 630.00p | 646.00p | 618.00p | 634.00p | 3892 |
08/10/2020 | 626.00p | 638.00p | 628.00p | 638.00p | 38 |
07/10/2020 | 626.00p | 648.00p | 626.00p | 639.00p | 157 |
06/10/2020 | 640.00p | 640.00p | 624.50p | 634.00p | 1300 |
05/10/2020 | 626.00p | 648.00p | 624.00p | 640.00p | 2122 |
02/10/2020 | 624.00p | 634.00p | 634.00p | 634.00p | 0 |
01/10/2020 | 624.00p | 634.00p | 624.00p | 634.00p | 2613 |
30/09/2020 | 624.00p | 632.00p | 624.00p | 632.00p | 200 |
29/09/2020 | 624.00p | 632.00p | 622.00p | 632.00p | 1 |
28/09/2020 | 624.00p | 650.00p | 622.00p | 650.00p | 160 |
25/09/2020 | 624.00p | 634.00p | 624.45p | 634.00p | 1262 |
24/09/2020 | 624.00p | 625.00p | 622.00p | 622.00p | 1392 |
23/09/2020 | 624.00p | 664.00p | 624.00p | 664.00p | 2001 |
22/09/2020 | 642.00p | 640.00p | 629.00p | 629.00p | 61 |
21/09/2020 | 642.00p | 684.00p | 622.00p | 632.00p | 3855 |
18/09/2020 | 640.00p | 672.00p | 622.20p | 656.00p | 5077 |
17/09/2020 | 638.00p | 638.00p | 620.00p | 627.00p | 1004 |
16/09/2020 | 648.00p | 650.00p | 616.00p | 625.00p | 2494 |
15/09/2020 | 640.00p | 668.00p | 618.00p | 640.00p | 27830 |
14/09/2020 | 610.00p | 625.00p | 610.00p | 625.00p | 959 |
11/09/2020 | 640.00p | 640.00p | 625.00p | 625.00p | 1 |
10/09/2020 | 612.00p | 625.00p | 610.00p | 625.00p | 2 |
09/09/2020 | 612.00p | 668.00p | 610.00p | 630.00p | 4023 |
08/09/2020 | 648.00p | 650.00p | 600.00p | 614.00p | 65 |
07/09/2020 | 620.00p | 646.00p | 600.00p | 627.00p | 42009 |
04/09/2020 | 610.00p | 634.00p | 590.00p | 604.00p | 2065 |
03/09/2020 | 610.00p | 646.00p | 610.00p | 622.00p | 521 |
02/09/2020 | 610.00p | 640.00p | 610.00p | 625.00p | 2305 |
01/09/2020 | 640.00p | 654.00p | 640.00p | 654.00p | 3 |
28/08/2020 | 640.00p | 640.00p | 640.00p | 640.00p | 40 |
27/08/2020 | 640.00p | 650.00p | 640.00p | 650.00p | 530 |
26/08/2020 | 642.00p | 698.00p | 640.00p | 642.00p | 1144 |
25/08/2020 | 640.00p | 688.00p | 640.00p | 675.00p | 594 |
24/08/2020 | 710.00p | 710.00p | 672.00p | 675.00p | 168 |
21/08/2020 | 710.00p | 710.00p | 672.00p | 710.00p | 15 |
20/08/2020 | 672.00p | 710.00p | 640.00p | 675.00p | 514 |
19/08/2020 | 640.00p | 695.00p | 640.00p | 640.00p | 90 |
18/08/2020 | 678.00p | 710.00p | 640.00p | 660.00p | 4910 |
17/08/2020 | 644.00p | 650.00p | 640.00p | 645.00p | 2841 |
14/08/2020 | 700.00p | 700.00p | 640.00p | 670.00p | 2282 |
13/08/2020 | 642.00p | 698.84p | 640.00p | 640.00p | 943 |
12/08/2020 | 678.00p | 678.00p | 640.00p | 642.00p | 3742 |
11/08/2020 | 670.00p | 694.00p | 640.00p | 661.00p | 1183 |
10/08/2020 | 694.00p | 710.00p | 640.00p | 670.00p | 4422 |
07/08/2020 | 646.00p | 680.00p | 646.00p | 680.00p | 957 |
06/08/2020 | 608.00p | 680.00p | 604.20p | 680.00p | 21494 |
05/08/2020 | 604.00p | 612.00p | 574.60p | 576.00p | 520 |
04/08/2020 | 590.00p | 616.00p | 574.00p | 589.00p | 1828 |
03/08/2020 | 566.00p | 590.00p | 564.00p | 575.00p | 5317 |
31/07/2020 | 558.00p | 580.00p | 540.00p | 566.00p | 19059 |
30/07/2020 | 570.00p | 598.00p | 550.00p | 562.00p | 1399 |
29/07/2020 | 600.00p | 600.00p | 568.00p | 580.00p | 5631 |
28/07/2020 | 656.00p | 656.00p | 575.00p | 594.00p | 11453 |
27/07/2020 | 650.00p | 658.00p | 625.00p | 625.00p | 6150 |
24/07/2020 | 672.00p | 688.00p | 630.00p | 655.00p | 838 |
23/07/2020 | 630.00p | 688.00p | 630.00p | 640.00p | 15471 |
22/07/2020 | 700.00p | 700.00p | 628.00p | 628.00p | 322 |
21/07/2020 | 662.00p | 696.00p | 630.00p | 665.00p | 6546 |
20/07/2020 | 662.00p | 700.00p | 660.00p | 685.00p | 5005 |
17/07/2020 | 698.00p | 700.00p | 660.00p | 692.00p | 37248 |
16/07/2020 | 682.00p | 718.00p | 682.00p | 704.00p | 2513 |
15/07/2020 | 662.00p | 718.00p | 662.00p | 709.00p | 22991 |
14/07/2020 | 662.00p | 728.00p | 662.00p | 694.00p | 1620 |
13/07/2020 | 740.00p | 750.00p | 660.00p | 690.00p | 16858 |
10/07/2020 | 720.00p | 740.00p | 666.00p | 687.00p | 3314 |
09/07/2020 | 662.00p | 727.34p | 660.00p | 690.00p | 2747 |
08/07/2020 | 712.00p | 712.00p | 660.00p | 669.00p | 4229 |
07/07/2020 | 680.00p | 740.00p | 714.00p | 714.00p | 4006 |
06/07/2020 | 680.00p | 747.99p | 680.00p | 680.00p | 2063 |
03/07/2020 | 682.00p | 730.32p | 680.00p | 682.00p | 906 |
02/07/2020 | 680.00p | 748.00p | 680.00p | 712.00p | 3209 |
01/07/2020 | 762.00p | 762.00p | 699.50p | 712.00p | 1203 |
30/06/2020 | 700.00p | 724.00p | 680.00p | 724.00p | 3880 |
29/06/2020 | 722.00p | 746.00p | 700.00p | 722.00p | 6779 |
26/06/2020 | 702.00p | 702.00p | 700.00p | 700.00p | 3004 |
25/06/2020 | 680.00p | 708.00p | 680.00p | 700.00p | 28224 |
24/06/2020 | 716.00p | 767.00p | 700.00p | 700.00p | 2561 |
23/06/2020 | 794.00p | 808.00p | 750.00p | 750.00p | 4822 |
22/06/2020 | 792.00p | 799.00p | 756.00p | 773.00p | 7582 |
19/06/2020 | 770.00p | 824.00p | 770.00p | 774.00p | 3111 |
18/06/2020 | 832.00p | 832.00p | 770.00p | 794.00p | 33 |
17/06/2020 | 840.00p | 840.00p | 769.79p | 795.00p | 1049 |
16/06/2020 | 846.00p | 846.00p | 772.00p | 801.00p | 1199 |
15/06/2020 | 834.00p | 834.00p | 776.00p | 800.00p | 3230 |
12/06/2020 | 890.00p | 890.00p | 810.00p | 810.00p | 5054 |
11/06/2020 | 812.00p | 854.00p | 812.00p | 850.00p | 643 |
10/06/2020 | 864.00p | 878.00p | 810.00p | 810.00p | 1275 |
09/06/2020 | 886.00p | 886.00p | 810.00p | 822.00p | 9978 |
08/06/2020 | 884.00p | 884.00p | 832.00p | 880.00p | 10707 |
05/06/2020 | 812.00p | 868.00p | 810.00p | 810.00p | 17185 |
04/06/2020 | 880.00p | 880.00p | 812.00p | 812.00p | 4446 |
03/06/2020 | 812.00p | 874.00p | 812.00p | 866.00p | 11511 |
02/06/2020 | 926.00p | 926.00p | 830.00p | 870.00p | 8525 |
01/06/2020 | 926.00p | 926.00p | 889.00p | 889.00p | 110 |
29/05/2020 | 912.00p | 928.00p | 900.00p | 908.00p | 6914 |
28/05/2020 | 928.00p | 928.00p | 852.00p | 890.00p | 522 |
27/05/2020 | 928.00p | 928.00p | 876.02p | 885.00p | 4398 |
26/05/2020 | 848.00p | 926.00p | 844.00p | 926.00p | 606 |
25/05/2020 | 880.00p | 900.00p | 833.00p | 885.00p | 3541 |
22/05/2020 | 880.00p | 900.00p | 833.00p | 885.00p | 3541 |
*Close Price adjusted for both dividends and splits