Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 766.00p | 780.00p | 764.00p | 774.00p | 202089 |
09/03/2021 | 768.00p | 776.00p | 762.00p | 770.00p | 143145 |
08/03/2021 | 762.00p | 772.00p | 758.00p | 765.00p | 181884 |
05/03/2021 | 774.00p | 782.00p | 762.00p | 762.00p | 137836 |
04/03/2021 | 784.00p | 790.00p | 772.00p | 774.00p | 159247 |
03/03/2021 | 790.00p | 794.00p | 782.00p | 790.00p | 189870 |
02/03/2021 | 786.00p | 790.00p | 780.00p | 788.00p | 241495 |
01/03/2021 | 774.00p | 784.00p | 770.00p | 780.00p | 247117 |
26/02/2021 | 770.00p | 778.00p | 762.00p | 765.00p | 216598 |
25/02/2021 | 780.00p | 784.00p | 772.00p | 778.00p | 179826 |
24/02/2021 | 770.00p | 788.00p | 770.00p | 778.00p | 195723 |
23/02/2021 | 774.00p | 786.00p | 768.00p | 772.00p | 228627 |
22/02/2021 | 780.00p | 788.00p | 776.00p | 781.00p | 189999 |
19/02/2021 | 788.00p | 794.00p | 780.00p | 780.00p | 132798 |
18/02/2021 | 800.00p | 807.70p | 780.00p | 780.00p | 217958 |
17/02/2021 | 808.00p | 820.00p | 800.00p | 802.00p | 250906 |
16/02/2021 | 820.00p | 826.00p | 810.60p | 818.00p | 241755 |
15/02/2021 | 800.00p | 815.96p | 798.00p | 814.00p | 711934 |
12/02/2021 | 800.00p | 800.00p | 790.00p | 798.00p | 97795 |
11/02/2021 | 800.00p | 804.00p | 794.00p | 800.00p | 123080 |
10/02/2021 | 802.00p | 806.00p | 790.00p | 800.00p | 231698 |
09/02/2021 | 790.00p | 802.00p | 788.00p | 800.00p | 127372 |
08/02/2021 | 792.00p | 798.00p | 784.00p | 796.00p | 99512 |
05/02/2021 | 774.00p | 792.00p | 772.00p | 790.00p | 306571 |
04/02/2021 | 776.00p | 780.00p | 764.00p | 778.00p | 161685 |
03/02/2021 | 772.00p | 778.00p | 768.00p | 772.00p | 163818 |
02/02/2021 | 768.00p | 772.00p | 764.72p | 772.00p | 148801 |
01/02/2021 | 758.00p | 769.88p | 756.00p | 760.00p | 201037 |
29/01/2021 | 744.00p | 758.00p | 744.00p | 756.00p | 238393 |
28/01/2021 | 758.00p | 760.00p | 742.00p | 756.00p | 200736 |
27/01/2021 | 772.00p | 774.00p | 758.00p | 765.00p | 226875 |
26/01/2021 | 768.00p | 778.17p | 763.50p | 774.00p | 265715 |
25/01/2021 | 772.00p | 776.00p | 764.00p | 768.00p | 213716 |
22/01/2021 | 768.00p | 774.00p | 764.00p | 770.00p | 137266 |
21/01/2021 | 772.00p | 776.00p | 764.00p | 776.00p | 129249 |
20/01/2021 | 766.00p | 774.00p | 760.00p | 764.00p | 195978 |
19/01/2021 | 764.00p | 770.00p | 756.00p | 766.00p | 215540 |
18/01/2021 | 754.00p | 771.44p | 754.00p | 765.00p | 326182 |
15/01/2021 | 770.00p | 770.00p | 752.00p | 754.00p | 134608 |
14/01/2021 | 764.00p | 772.00p | 757.20p | 766.00p | 192394 |
13/01/2021 | 754.00p | 762.00p | 750.00p | 758.00p | 108589 |
12/01/2021 | 762.00p | 766.00p | 752.00p | 756.00p | 142497 |
11/01/2021 | 770.00p | 774.00p | 758.00p | 770.00p | 176154 |
08/01/2021 | 772.00p | 774.00p | 764.85p | 768.00p | 170550 |
07/01/2021 | 768.00p | 774.00p | 764.00p | 772.00p | 189541 |
06/01/2021 | 770.00p | 776.00p | 762.00p | 772.00p | 205341 |
05/01/2021 | 764.00p | 769.94p | 752.02p | 762.00p | 330787 |
04/01/2021 | 770.00p | 780.00p | 760.00p | 760.00p | 380065 |
31/12/2020 | 772.00p | 779.44p | 763.54p | 765.00p | 71200 |
30/12/2020 | 782.00p | 784.00p | 770.00p | 770.00p | 178100 |
29/12/2020 | 766.00p | 790.00p | 766.00p | 772.00p | 316450 |
28/12/2020 | 742.00p | 766.00p | 738.00p | 762.00p | 272363 |
24/12/2020 | 742.00p | 766.00p | 738.00p | 762.00p | 272363 |
23/12/2020 | 724.00p | 742.00p | 716.00p | 740.00p | 391458 |
22/12/2020 | 710.00p | 726.00p | 701.00p | 720.00p | 115997 |
21/12/2020 | 710.00p | 716.98p | 692.00p | 704.00p | 256267 |
18/12/2020 | 720.00p | 730.00p | 718.00p | 718.00p | 109661 |
17/12/2020 | 730.00p | 735.84p | 720.00p | 724.00p | 226769 |
16/12/2020 | 710.00p | 730.00p | 705.00p | 728.00p | 248934 |
15/12/2020 | 708.00p | 711.80p | 704.00p | 706.00p | 104562 |
14/12/2020 | 688.00p | 710.56p | 688.00p | 704.00p | 228239 |
11/12/2020 | 698.00p | 708.64p | 687.03p | 694.00p | 208414 |
10/12/2020 | 704.00p | 718.00p | 698.00p | 706.00p | 208938 |
09/12/2020 | 706.00p | 720.53p | 706.00p | 712.00p | 171810 |
08/12/2020 | 716.00p | 717.10p | 704.00p | 710.00p | 191151 |
07/12/2020 | 722.00p | 729.76p | 710.00p | 710.00p | 229193 |
04/12/2020 | 718.00p | 730.00p | 712.00p | 722.00p | 238375 |
03/12/2020 | 708.00p | 727.82p | 698.00p | 716.00p | 389712 |
02/12/2020 | 702.00p | 710.00p | 696.00p | 704.00p | 214177 |
01/12/2020 | 686.00p | 706.50p | 682.00p | 700.00p | 358925 |
30/11/2020 | 668.00p | 689.39p | 660.00p | 682.00p | 183956 |
27/11/2020 | 674.00p | 688.00p | 660.00p | 662.00p | 222842 |
26/11/2020 | 686.00p | 692.23p | 674.00p | 680.00p | 174580 |
25/11/2020 | 702.00p | 706.74p | 684.00p | 690.00p | 258634 |
24/11/2020 | 698.00p | 710.00p | 694.00p | 700.00p | 270215 |
23/11/2020 | 692.00p | 710.00p | 688.00p | 702.00p | 286670 |
20/11/2020 | 690.00p | 694.00p | 682.00p | 688.00p | 228535 |
19/11/2020 | 694.00p | 699.84p | 684.00p | 686.00p | 202660 |
18/11/2020 | 676.00p | 700.00p | 676.00p | 694.00p | 143828 |
17/11/2020 | 700.00p | 704.00p | 676.00p | 686.00p | 151013 |
16/11/2020 | 688.00p | 706.00p | 685.23p | 692.00p | 302951 |
13/11/2020 | 674.00p | 688.00p | 672.00p | 688.00p | 103229 |
12/11/2020 | 676.00p | 689.82p | 670.00p | 676.00p | 131146 |
10/11/2020 | 694.00p | 700.00p | 678.00p | 686.00p | 274801 |
09/11/2020 | 646.00p | 692.00p | 646.00p | 692.00p | 426937 |
06/11/2020 | 646.00p | 653.21p | 640.00p | 652.00p | 197723 |
05/11/2020 | 640.00p | 650.00p | 636.00p | 638.00p | 98367 |
04/11/2020 | 620.00p | 639.33p | 620.00p | 634.00p | 209374 |
03/11/2020 | 618.00p | 628.00p | 618.00p | 626.00p | 56598 |
02/11/2020 | 620.00p | 623.19p | 614.00p | 616.00p | 222133 |
30/10/2020 | 618.00p | 624.00p | 614.00p | 624.00p | 144676 |
29/10/2020 | 634.00p | 634.00p | 618.00p | 620.00p | 125472 |
28/10/2020 | 634.00p | 642.00p | 626.00p | 630.00p | 365821 |
27/10/2020 | 640.00p | 648.40p | 638.00p | 644.00p | 72300 |
26/10/2020 | 640.00p | 652.00p | 640.00p | 650.00p | 92239 |
23/10/2020 | 648.00p | 652.00p | 642.00p | 648.00p | 187090 |
22/10/2020 | 646.00p | 652.00p | 638.00p | 646.00p | 148365 |
21/10/2020 | 646.00p | 650.00p | 636.00p | 650.00p | 93743 |
20/10/2020 | 642.00p | 644.60p | 634.00p | 638.00p | 93141 |
19/10/2020 | 642.00p | 644.00p | 636.00p | 642.00p | 68034 |
16/10/2020 | 636.00p | 646.00p | 629.10p | 632.00p | 111789 |
15/10/2020 | 636.00p | 643.90p | 626.00p | 636.00p | 91209 |
14/10/2020 | 640.00p | 644.00p | 634.00p | 636.00p | 121736 |
13/10/2020 | 644.00p | 654.00p | 640.00p | 640.00p | 101657 |
12/10/2020 | 640.00p | 660.00p | 628.00p | 642.00p | 193355 |
09/10/2020 | 626.00p | 644.00p | 624.00p | 634.00p | 95624 |
08/10/2020 | 612.00p | 636.00p | 612.00p | 624.00p | 112199 |
07/10/2020 | 608.00p | 620.00p | 606.00p | 618.00p | 62950 |
06/10/2020 | 602.00p | 616.00p | 592.00p | 610.00p | 191223 |
05/10/2020 | 596.00p | 602.00p | 587.50p | 600.00p | 172451 |
02/10/2020 | 578.00p | 596.00p | 577.54p | 596.00p | 148825 |
01/10/2020 | 594.00p | 594.72p | 580.00p | 580.00p | 78562 |
30/09/2020 | 580.00p | 594.00p | 577.20p | 586.00p | 151773 |
29/09/2020 | 588.00p | 595.30p | 584.60p | 586.00p | 157958 |
28/09/2020 | 588.00p | 595.64p | 579.90p | 580.00p | 91904 |
25/09/2020 | 582.00p | 590.00p | 574.00p | 590.00p | 123592 |
24/09/2020 | 584.00p | 594.00p | 576.00p | 579.00p | 67738 |
23/09/2020 | 590.00p | 601.20p | 586.00p | 594.00p | 77842 |
22/09/2020 | 578.00p | 588.00p | 575.00p | 585.00p | 147178 |
21/09/2020 | 590.00p | 602.90p | 563.20p | 578.00p | 205716 |
18/09/2020 | 594.00p | 608.00p | 591.05p | 608.00p | 125384 |
17/09/2020 | 590.00p | 605.00p | 590.00p | 600.00p | 49944 |
16/09/2020 | 592.00p | 610.00p | 592.00p | 600.00p | 84717 |
15/09/2020 | 600.00p | 606.00p | 592.00p | 594.00p | 176474 |
14/09/2020 | 594.00p | 602.50p | 592.02p | 596.00p | 89755 |
11/09/2020 | 602.00p | 604.00p | 590.00p | 595.00p | 106224 |
10/09/2020 | 590.00p | 609.20p | 584.00p | 596.00p | 115312 |
09/09/2020 | 596.00p | 600.00p | 588.00p | 595.00p | 90504 |
08/09/2020 | 610.00p | 610.00p | 588.00p | 598.00p | 91385 |
07/09/2020 | 602.00p | 610.00p | 594.53p | 609.00p | 92534 |
04/09/2020 | 606.00p | 612.00p | 594.00p | 594.00p | 100898 |
03/09/2020 | 624.00p | 624.00p | 608.00p | 612.00p | 111234 |
02/09/2020 | 612.00p | 626.00p | 612.00p | 620.00p | 104797 |
01/09/2020 | 626.00p | 626.00p | 610.00p | 610.00p | 134572 |
31/08/2020 | 616.00p | 626.00p | 614.00p | 619.00p | 189916 |
28/08/2020 | 616.00p | 626.00p | 614.00p | 619.00p | 189916 |
27/08/2020 | 612.00p | 623.65p | 612.00p | 614.00p | 77834 |
26/08/2020 | 610.00p | 620.00p | 610.00p | 620.00p | 66022 |
25/08/2020 | 612.00p | 618.72p | 609.25p | 614.00p | 119487 |
24/08/2020 | 612.00p | 618.00p | 610.51p | 614.00p | 96726 |
21/08/2020 | 608.00p | 612.00p | 605.00p | 612.00p | 115557 |
20/08/2020 | 610.00p | 616.00p | 604.00p | 607.00p | 140019 |
19/08/2020 | 616.00p | 616.00p | 602.00p | 602.00p | 81548 |
14/08/2020 | 612.00p | 618.00p | 607.80p | 608.00p | 68449 |
13/08/2020 | 610.00p | 624.00p | 606.00p | 616.00p | 138088 |
12/08/2020 | 612.00p | 618.47p | 606.00p | 606.00p | 142894 |
11/08/2020 | 608.00p | 624.00p | 602.14p | 610.00p | 169963 |
10/08/2020 | 602.00p | 609.34p | 594.00p | 608.00p | 152633 |
07/08/2020 | 596.00p | 598.75p | 587.03p | 596.00p | 76487 |
06/08/2020 | 590.00p | 598.00p | 588.00p | 592.00p | 168320 |
05/08/2020 | 590.00p | 600.00p | 588.00p | 592.00p | 178869 |
04/08/2020 | 572.00p | 590.00p | 572.00p | 590.00p | 76702 |
03/08/2020 | 580.00p | 582.00p | 566.00p | 577.00p | 91572 |
31/07/2020 | 568.00p | 575.60p | 566.00p | 570.00p | 95577 |
30/07/2020 | 576.00p | 585.95p | 566.30p | 568.00p | 118802 |
29/07/2020 | 578.00p | 585.99p | 576.00p | 582.00p | 103670 |
28/07/2020 | 584.00p | 584.00p | 574.00p | 582.00p | 125389 |
24/07/2020 | 560.00p | 570.68p | 556.00p | 565.00p | 107436 |
23/07/2020 | 566.00p | 580.00p | 566.00p | 570.00p | 110534 |
22/07/2020 | 576.00p | 584.00p | 570.50p | 580.00p | 116128 |
21/07/2020 | 572.00p | 578.00p | 568.00p | 574.00p | 128238 |
20/07/2020 | 564.00p | 572.00p | 562.00p | 572.00p | 99079 |
17/07/2020 | 564.00p | 572.03p | 564.00p | 568.00p | 61449 |
16/07/2020 | 566.00p | 575.20p | 566.00p | 572.00p | 110765 |
15/07/2020 | 564.00p | 576.00p | 564.00p | 572.00p | 117333 |
14/07/2020 | 568.00p | 574.00p | 560.00p | 564.00p | 176746 |
13/07/2020 | 554.00p | 576.00p | 553.36p | 576.00p | 121404 |
10/07/2020 | 554.00p | 556.79p | 548.00p | 550.00p | 96027 |
09/07/2020 | 560.00p | 565.94p | 546.00p | 550.00p | 173729 |
08/07/2020 | 562.00p | 570.00p | 562.00p | 566.00p | 88560 |
07/07/2020 | 562.00p | 574.00p | 558.00p | 568.00p | 120486 |
06/07/2020 | 564.00p | 574.00p | 560.88p | 574.00p | 152345 |
03/07/2020 | 568.00p | 568.00p | 552.00p | 560.00p | 99379 |
02/07/2020 | 562.00p | 570.00p | 556.00p | 568.00p | 129814 |
01/07/2020 | 552.00p | 562.00p | 552.00p | 562.00p | 106184 |
30/06/2020 | 556.00p | 562.60p | 550.00p | 560.00p | 100945 |
29/06/2020 | 564.00p | 564.00p | 553.05p | 556.00p | 104002 |
26/06/2020 | 568.00p | 574.00p | 558.00p | 566.00p | 98595 |
25/06/2020 | 562.00p | 567.30p | 556.08p | 566.00p | 78000 |
24/06/2020 | 582.00p | 583.99p | 560.00p | 560.00p | 181385 |
23/06/2020 | 578.00p | 586.00p | 566.00p | 586.00p | 140686 |
22/06/2020 | 566.00p | 578.00p | 566.00p | 578.00p | 113431 |
19/06/2020 | 562.00p | 578.00p | 551.92p | 574.00p | 242008 |
18/06/2020 | 556.00p | 565.12p | 552.00p | 552.00p | 103373 |
17/06/2020 | 564.00p | 570.00p | 554.16p | 562.00p | 188015 |
16/06/2020 | 538.00p | 564.00p | 538.00p | 552.00p | 185131 |
15/06/2020 | 510.00p | 536.00p | 502.15p | 534.00p | 212164 |
12/06/2020 | 524.00p | 540.00p | 521.90p | 522.00p | 188640 |
11/06/2020 | 558.00p | 562.00p | 532.00p | 538.00p | 187411 |
10/06/2020 | 578.00p | 578.00p | 560.00p | 560.00p | 132627 |
09/06/2020 | 584.00p | 591.68p | 562.00p | 562.00p | 143984 |
08/06/2020 | 588.00p | 600.00p | 578.34p | 588.00p | 212830 |
05/06/2020 | 582.00p | 594.00p | 580.00p | 588.00p | 230629 |
04/06/2020 | 586.00p | 592.00p | 578.00p | 578.00p | 187493 |
03/06/2020 | 580.00p | 592.00p | 572.16p | 586.00p | 283760 |
02/06/2020 | 562.00p | 580.00p | 547.16p | 568.00p | 182071 |
29/05/2020 | 554.00p | 558.00p | 552.00p | 554.00p | 81220 |
27/05/2020 | 536.00p | 550.00p | 532.00p | 538.00p | 259890 |
26/05/2020 | 512.00p | 536.00p | 503.53p | 527.00p | 258280 |
22/05/2020 | 491.00p | 508.00p | 481.00p | 504.00p | 218348 |
*Close Price adjusted for both dividends and splits