Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 1,086.00p | 1,097.00p | 1,070.00p | 1,078.00p | 234184 |
05/03/2021 | 1,075.00p | 1,100.00p | 1,063.00p | 1,078.00p | 417489 |
04/03/2021 | 1,174.00p | 1,174.00p | 1,093.00p | 1,099.00p | 248909 |
03/03/2021 | 1,128.00p | 1,162.00p | 1,122.00p | 1,141.00p | 509794 |
02/03/2021 | 1,193.00p | 1,193.00p | 1,120.00p | 1,121.00p | 236742 |
01/03/2021 | 1,191.00p | 1,191.00p | 1,167.00p | 1,168.00p | 143208 |
26/02/2021 | 1,127.00p | 1,171.00p | 1,126.00p | 1,155.00p | 468759 |
25/02/2021 | 1,142.00p | 1,158.00p | 1,123.00p | 1,144.00p | 273636 |
24/02/2021 | 1,120.00p | 1,144.00p | 1,119.00p | 1,130.00p | 240269 |
23/02/2021 | 1,102.00p | 1,140.00p | 1,102.00p | 1,124.00p | 167911 |
22/02/2021 | 1,102.00p | 1,129.73p | 1,102.00p | 1,122.00p | 136371 |
19/02/2021 | 1,119.00p | 1,136.00p | 1,115.00p | 1,131.00p | 88854 |
18/02/2021 | 1,140.00p | 1,140.00p | 1,111.00p | 1,116.00p | 197757 |
17/02/2021 | 1,151.00p | 1,155.00p | 1,131.00p | 1,135.00p | 133530 |
16/02/2021 | 1,176.00p | 1,176.00p | 1,146.00p | 1,156.00p | 82043 |
15/02/2021 | 1,187.00p | 1,187.00p | 1,156.00p | 1,165.00p | 282749 |
12/02/2021 | 1,149.00p | 1,186.00p | 1,149.00p | 1,159.00p | 75356 |
11/02/2021 | 1,182.00p | 1,185.00p | 1,166.00p | 1,183.00p | 163319 |
10/02/2021 | 1,162.00p | 1,183.00p | 1,156.00p | 1,179.00p | 240281 |
09/02/2021 | 1,157.00p | 1,186.00p | 1,148.04p | 1,170.00p | 289902 |
08/02/2021 | 1,143.00p | 1,177.00p | 1,129.00p | 1,158.00p | 322871 |
05/02/2021 | 1,125.00p | 1,137.00p | 1,102.00p | 1,135.00p | 302954 |
04/02/2021 | 1,089.00p | 1,108.00p | 1,084.00p | 1,099.00p | 514914 |
03/02/2021 | 1,073.00p | 1,094.00p | 1,070.20p | 1,084.00p | 150000 |
02/02/2021 | 1,050.00p | 1,070.00p | 1,044.00p | 1,068.00p | 103834 |
01/02/2021 | 1,057.00p | 1,065.00p | 1,044.00p | 1,050.00p | 186914 |
29/01/2021 | 1,034.00p | 1,058.00p | 1,034.00p | 1,053.00p | 247892 |
28/01/2021 | 1,050.00p | 1,070.00p | 1,038.35p | 1,066.00p | 213177 |
27/01/2021 | 1,039.00p | 1,075.00p | 1,039.00p | 1,068.00p | 98528 |
26/01/2021 | 1,017.00p | 1,062.00p | 1,017.00p | 1,060.00p | 86798 |
25/01/2021 | 1,087.00p | 1,087.00p | 1,041.00p | 1,045.00p | 181493 |
22/01/2021 | 1,037.00p | 1,072.00p | 1,037.00p | 1,063.00p | 115905 |
21/01/2021 | 1,036.00p | 1,069.00p | 1,036.00p | 1,060.00p | 128299 |
20/01/2021 | 1,028.00p | 1,065.78p | 1,028.00p | 1,065.00p | 106025 |
19/01/2021 | 1,053.00p | 1,058.00p | 1,016.00p | 1,056.00p | 130812 |
18/01/2021 | 1,057.00p | 1,064.00p | 1,019.00p | 1,027.00p | 108566 |
15/01/2021 | 1,038.00p | 1,052.00p | 1,019.47p | 1,039.00p | 198946 |
14/01/2021 | 968.00p | 1,017.00p | 968.00p | 1,015.00p | 337739 |
13/01/2021 | 982.00p | 988.50p | 973.50p | 984.00p | 258654 |
12/01/2021 | 970.00p | 1,005.00p | 970.00p | 988.00p | 210307 |
11/01/2021 | 1,034.00p | 1,042.00p | 987.50p | 996.50p | 104389 |
08/01/2021 | 1,031.00p | 1,039.00p | 1,018.00p | 1,031.00p | 179529 |
07/01/2021 | 1,022.00p | 1,027.00p | 993.67p | 1,024.00p | 187206 |
06/01/2021 | 1,015.00p | 1,015.00p | 986.50p | 1,008.00p | 120150 |
05/01/2021 | 966.50p | 996.50p | 961.67p | 993.50p | 226571 |
04/01/2021 | 951.00p | 979.00p | 951.00p | 972.50p | 190624 |
31/12/2020 | 975.50p | 981.50p | 954.50p | 954.50p | 70723 |
30/12/2020 | 1,021.00p | 1,025.00p | 977.50p | 979.00p | 76832 |
24/12/2020 | 986.50p | 1,007.84p | 967.50p | 1,007.00p | 63711 |
23/12/2020 | 954.50p | 967.50p | 943.00p | 957.50p | 437980 |
22/12/2020 | 990.00p | 990.00p | 940.00p | 951.50p | 129338 |
21/12/2020 | 966.00p | 978.98p | 944.00p | 956.50p | 138843 |
18/12/2020 | 969.50p | 1,011.00p | 969.50p | 990.50p | 411810 |
17/12/2020 | 985.50p | 1,005.00p | 980.30p | 987.00p | 214132 |
16/12/2020 | 958.50p | 996.50p | 958.50p | 980.00p | 244202 |
15/12/2020 | 997.00p | 997.00p | 962.00p | 981.50p | 150160 |
14/12/2020 | 976.50p | 988.50p | 962.00p | 974.00p | 106131 |
11/12/2020 | 945.50p | 965.50p | 930.50p | 953.50p | 217713 |
10/12/2020 | 951.00p | 970.00p | 935.00p | 959.00p | 284390 |
09/12/2020 | 980.50p | 980.50p | 949.50p | 955.50p | 153740 |
08/12/2020 | 934.50p | 968.50p | 934.50p | 956.00p | 166747 |
07/12/2020 | 970.50p | 990.00p | 951.50p | 955.50p | 230128 |
04/12/2020 | 954.50p | 1,010.00p | 954.50p | 994.50p | 240996 |
03/12/2020 | 948.00p | 983.50p | 940.70p | 983.50p | 140012 |
02/12/2020 | 972.00p | 973.50p | 955.00p | 957.50p | 219524 |
01/12/2020 | 940.50p | 964.50p | 920.00p | 963.50p | 395511 |
30/11/2020 | 939.50p | 939.50p | 920.00p | 920.00p | 423123 |
27/11/2020 | 917.50p | 931.00p | 906.00p | 927.00p | 553211 |
26/11/2020 | 942.00p | 945.50p | 913.50p | 929.50p | 527254 |
25/11/2020 | 981.00p | 984.00p | 933.50p | 944.00p | 266366 |
24/11/2020 | 1,003.00p | 1,003.00p | 965.00p | 976.00p | 219643 |
23/11/2020 | 1,022.00p | 1,022.00p | 974.50p | 974.50p | 131006 |
20/11/2020 | 1,018.00p | 1,018.00p | 981.00p | 993.50p | 98824 |
19/11/2020 | 995.50p | 1,017.00p | 987.00p | 992.50p | 128533 |
18/11/2020 | 1,007.00p | 1,010.00p | 980.83p | 1,005.00p | 227770 |
17/11/2020 | 991.00p | 996.50p | 970.00p | 987.00p | 268203 |
16/11/2020 | 949.00p | 1,002.00p | 949.00p | 987.00p | 437556 |
13/11/2020 | 974.50p | 1,010.20p | 953.00p | 967.00p | 203343 |
12/11/2020 | 1,027.00p | 1,027.00p | 977.50p | 994.00p | 356766 |
10/11/2020 | 941.50p | 965.00p | 922.50p | 955.00p | 243565 |
09/11/2020 | 873.50p | 928.50p | 871.30p | 923.50p | 502748 |
06/11/2020 | 875.00p | 880.00p | 847.00p | 861.00p | 178629 |
05/11/2020 | 851.50p | 861.50p | 845.00p | 861.00p | 150534 |
04/11/2020 | 816.50p | 847.00p | 816.50p | 845.00p | 159601 |
03/11/2020 | 826.00p | 832.00p | 818.00p | 831.00p | 168057 |
02/11/2020 | 810.50p | 831.50p | 797.50p | 808.00p | 651157 |
30/10/2020 | 808.00p | 832.50p | 798.50p | 831.50p | 121363 |
29/10/2020 | 819.00p | 833.00p | 808.00p | 824.00p | 114851 |
28/10/2020 | 824.50p | 835.00p | 803.64p | 821.00p | 119142 |
27/10/2020 | 860.50p | 882.50p | 834.00p | 840.00p | 134348 |
26/10/2020 | 835.00p | 863.00p | 835.00p | 854.00p | 241820 |
23/10/2020 | 883.50p | 883.50p | 854.00p | 855.00p | 119336 |
22/10/2020 | 850.00p | 864.50p | 840.00p | 862.50p | 126208 |
21/10/2020 | 844.00p | 853.50p | 832.50p | 849.50p | 255930 |
20/10/2020 | 853.00p | 862.50p | 842.00p | 844.50p | 108014 |
19/10/2020 | 850.00p | 869.00p | 844.79p | 851.00p | 109657 |
16/10/2020 | 865.00p | 868.50p | 843.00p | 846.00p | 158501 |
15/10/2020 | 835.00p | 860.50p | 833.50p | 857.00p | 106952 |
14/10/2020 | 851.00p | 859.00p | 843.00p | 847.50p | 150290 |
13/10/2020 | 832.00p | 855.00p | 832.00p | 851.00p | 88849 |
12/10/2020 | 854.50p | 880.00p | 843.50p | 849.00p | 245094 |
09/10/2020 | 862.50p | 863.50p | 844.00p | 857.50p | 153513 |
08/10/2020 | 818.00p | 861.50p | 818.00p | 851.50p | 196419 |
07/10/2020 | 826.50p | 835.00p | 811.50p | 811.50p | 112643 |
06/10/2020 | 814.00p | 832.00p | 812.50p | 832.00p | 108565 |
05/10/2020 | 805.00p | 813.00p | 798.50p | 811.00p | 103417 |
02/10/2020 | 809.00p | 809.00p | 786.50p | 798.00p | 153472 |
01/10/2020 | 769.00p | 794.00p | 769.00p | 793.50p | 234574 |
30/09/2020 | 779.00p | 793.50p | 774.00p | 779.50p | 195453 |
29/09/2020 | 809.50p | 819.50p | 783.50p | 791.00p | 162798 |
28/09/2020 | 807.00p | 823.50p | 798.50p | 816.00p | 73257 |
25/09/2020 | 809.00p | 809.00p | 768.00p | 793.50p | 173164 |
24/09/2020 | 807.50p | 830.00p | 772.50p | 774.50p | 216871 |
23/09/2020 | 778.00p | 822.00p | 778.00p | 819.50p | 159603 |
22/09/2020 | 780.00p | 805.00p | 780.00p | 794.50p | 103283 |
21/09/2020 | 788.50p | 803.00p | 784.50p | 796.00p | 171702 |
18/09/2020 | 828.00p | 828.00p | 797.00p | 802.50p | 384087 |
17/09/2020 | 787.00p | 816.50p | 787.00p | 812.00p | 93053 |
16/09/2020 | 820.00p | 820.00p | 797.50p | 801.00p | 79609 |
15/09/2020 | 800.00p | 819.00p | 792.50p | 815.00p | 136505 |
14/09/2020 | 793.50p | 808.00p | 779.50p | 800.00p | 81517 |
11/09/2020 | 819.50p | 819.50p | 793.00p | 797.50p | 93558 |
10/09/2020 | 812.50p | 833.50p | 805.50p | 815.50p | 124832 |
09/09/2020 | 800.00p | 827.50p | 800.00p | 820.00p | 80824 |
08/09/2020 | 804.00p | 824.00p | 799.00p | 818.00p | 70881 |
07/09/2020 | 804.00p | 833.00p | 804.00p | 825.00p | 82696 |
04/09/2020 | 808.50p | 817.50p | 794.00p | 801.00p | 135447 |
03/09/2020 | 807.00p | 831.00p | 792.09p | 818.00p | 164737 |
02/09/2020 | 834.50p | 835.00p | 788.00p | 806.00p | 149645 |
01/09/2020 | 803.50p | 817.50p | 800.00p | 817.50p | 133899 |
28/08/2020 | 832.50p | 832.50p | 798.00p | 816.00p | 253224 |
27/08/2020 | 809.50p | 830.50p | 804.50p | 819.50p | 107631 |
26/08/2020 | 808.50p | 819.50p | 794.50p | 818.50p | 133421 |
25/08/2020 | 828.00p | 828.00p | 792.52p | 799.50p | 123186 |
24/08/2020 | 813.50p | 827.72p | 803.00p | 816.50p | 113921 |
21/08/2020 | 809.50p | 825.00p | 805.50p | 823.00p | 83910 |
20/08/2020 | 804.50p | 828.50p | 790.00p | 825.50p | 50719 |
19/08/2020 | 811.50p | 824.50p | 805.50p | 810.50p | 75743 |
18/08/2020 | 804.00p | 835.00p | 804.00p | 820.00p | 94972 |
17/08/2020 | 792.50p | 825.00p | 792.50p | 824.00p | 78271 |
14/08/2020 | 832.00p | 832.00p | 803.97p | 814.00p | 88441 |
13/08/2020 | 821.50p | 838.00p | 821.50p | 827.00p | 104077 |
12/08/2020 | 828.00p | 829.50p | 788.00p | 826.00p | 154730 |
11/08/2020 | 820.50p | 820.50p | 784.50p | 806.00p | 165936 |
10/08/2020 | 802.50p | 820.50p | 780.00p | 782.50p | 139747 |
07/08/2020 | 757.50p | 811.00p | 748.50p | 799.50p | 179061 |
06/08/2020 | 759.50p | 789.50p | 757.50p | 773.00p | 207681 |
05/08/2020 | 742.50p | 779.50p | 733.64p | 770.50p | 192837 |
04/08/2020 | 715.00p | 738.50p | 715.00p | 736.50p | 92139 |
03/08/2020 | 743.50p | 755.00p | 721.00p | 724.50p | 99931 |
31/07/2020 | 729.00p | 768.50p | 729.00p | 748.00p | 145809 |
30/07/2020 | 732.50p | 754.50p | 732.50p | 748.00p | 87999 |
29/07/2020 | 762.00p | 762.00p | 737.50p | 746.50p | 190414 |
28/07/2020 | 748.50p | 773.00p | 734.74p | 768.00p | 174902 |
27/07/2020 | 763.00p | 763.00p | 711.50p | 730.00p | 204596 |
24/07/2020 | 756.00p | 759.50p | 740.00p | 742.50p | 126108 |
23/07/2020 | 780.00p | 780.00p | 755.00p | 767.50p | 177312 |
22/07/2020 | 746.00p | 770.50p | 746.00p | 761.50p | 180528 |
21/07/2020 | 750.00p | 757.17p | 734.00p | 745.00p | 142124 |
20/07/2020 | 739.00p | 751.50p | 736.00p | 740.00p | 113665 |
17/07/2020 | 728.00p | 748.50p | 728.00p | 742.50p | 341875 |
16/07/2020 | 768.00p | 770.00p | 736.50p | 740.00p | 155727 |
15/07/2020 | 770.00p | 770.00p | 745.00p | 755.50p | 171345 |
14/07/2020 | 772.00p | 775.00p | 744.50p | 760.00p | 242225 |
13/07/2020 | 805.50p | 810.50p | 770.00p | 770.00p | 208129 |
10/07/2020 | 792.50p | 812.00p | 792.50p | 799.50p | 244607 |
09/07/2020 | 822.50p | 822.50p | 798.50p | 802.00p | 502033 |
08/07/2020 | 783.00p | 829.00p | 778.00p | 803.00p | 431708 |
07/07/2020 | 781.50p | 804.00p | 771.50p | 791.50p | 574695 |
06/07/2020 | 765.50p | 788.00p | 764.00p | 781.50p | 533868 |
03/07/2020 | 794.00p | 801.88p | 765.50p | 765.50p | 163931 |
02/07/2020 | 810.00p | 821.50p | 784.50p | 792.00p | 206482 |
01/07/2020 | 824.00p | 836.12p | 808.00p | 809.50p | 105467 |
30/06/2020 | 816.50p | 835.00p | 816.50p | 825.00p | 328008 |
29/06/2020 | 842.00p | 853.00p | 833.00p | 833.00p | 265241 |
26/06/2020 | 816.00p | 860.00p | 805.00p | 852.50p | 321779 |
25/06/2020 | 815.00p | 835.00p | 801.50p | 811.50p | 260240 |
24/06/2020 | 841.50p | 851.00p | 829.50p | 830.50p | 147947 |
23/06/2020 | 822.50p | 855.50p | 822.50p | 839.50p | 255140 |
22/06/2020 | 829.00p | 864.50p | 824.72p | 840.50p | 336766 |
19/06/2020 | 851.00p | 862.00p | 839.00p | 839.00p | 440217 |
18/06/2020 | 853.50p | 864.00p | 839.50p | 846.00p | 170376 |
17/06/2020 | 845.00p | 870.50p | 845.00p | 860.00p | 136987 |
16/06/2020 | 871.00p | 883.75p | 842.50p | 855.50p | 135359 |
15/06/2020 | 825.00p | 860.00p | 825.00p | 846.00p | 160044 |
12/06/2020 | 838.00p | 866.50p | 836.50p | 861.50p | 457734 |
11/06/2020 | 860.00p | 897.50p | 857.50p | 860.00p | 177723 |
10/06/2020 | 880.00p | 909.00p | 875.50p | 882.00p | 364638 |
09/06/2020 | 902.50p | 926.00p | 871.00p | 879.50p | 235707 |
08/06/2020 | 933.00p | 963.50p | 920.00p | 921.50p | 279315 |
05/06/2020 | 961.00p | 979.00p | 938.50p | 942.00p | 271465 |
04/06/2020 | 933.50p | 966.50p | 921.18p | 946.50p | 92258 |
03/06/2020 | 944.00p | 949.50p | 922.00p | 939.00p | 113719 |
02/06/2020 | 931.50p | 938.00p | 906.00p | 929.50p | 99279 |
01/06/2020 | 880.00p | 915.50p | 861.50p | 913.50p | 301786 |
29/05/2020 | 932.00p | 942.00p | 858.00p | 863.00p | 379389 |
28/05/2020 | 947.50p | 971.00p | 938.00p | 938.00p | 211741 |
27/05/2020 | 961.50p | 961.50p | 923.50p | 938.50p | 164933 |
26/05/2020 | 924.00p | 1,007.43p | 917.50p | 936.50p | 147592 |
25/05/2020 | 897.00p | 943.50p | 894.50p | 942.00p | 125990 |
*Close Price adjusted for both dividends and splits