Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2021 | 646.00p | 654.00p | 636.00p | 646.00p | 8463 |
17/02/2021 | 646.00p | 670.00p | 642.00p | 646.00p | 2711 |
16/02/2021 | 646.00p | 670.00p | 641.00p | 646.00p | 6168 |
15/02/2021 | 646.00p | 656.00p | 636.00p | 646.00p | 8499 |
12/02/2021 | 646.00p | 656.00p | 640.00p | 656.00p | 14992 |
11/02/2021 | 640.00p | 650.00p | 640.00p | 646.00p | 5737 |
10/02/2021 | 635.00p | 649.40p | 630.00p | 630.00p | 38332 |
09/02/2021 | 635.00p | 638.84p | 630.00p | 635.00p | 119399 |
08/02/2021 | 640.00p | 640.00p | 630.00p | 630.00p | 5131 |
05/02/2021 | 640.00p | 646.00p | 630.00p | 640.00p | 18047 |
04/02/2021 | 650.00p | 650.00p | 640.40p | 646.00p | 22186 |
03/02/2021 | 650.00p | 660.00p | 640.00p | 650.00p | 8707 |
02/02/2021 | 650.00p | 659.22p | 643.00p | 650.00p | 13581 |
01/02/2021 | 650.00p | 659.00p | 630.00p | 650.00p | 18217 |
29/01/2021 | 650.00p | 660.00p | 649.00p | 650.00p | 309594 |
28/01/2021 | 650.00p | 655.00p | 641.00p | 650.00p | 1999 |
27/01/2021 | 650.00p | 659.00p | 640.00p | 650.00p | 17463 |
26/01/2021 | 650.00p | 660.00p | 640.00p | 650.00p | 14205 |
25/01/2021 | 650.00p | 654.00p | 640.00p | 650.00p | 13709 |
22/01/2021 | 650.00p | 660.00p | 641.00p | 650.00p | 24967 |
21/01/2021 | 650.00p | 660.00p | 640.00p | 650.00p | 104730 |
20/01/2021 | 650.00p | 660.00p | 640.00p | 650.00p | 65646 |
19/01/2021 | 635.00p | 660.00p | 634.00p | 645.00p | 18332 |
18/01/2021 | 610.00p | 640.00p | 600.60p | 635.00p | 17251 |
15/01/2021 | 610.00p | 619.00p | 605.20p | 610.00p | 6909 |
14/01/2021 | 620.00p | 626.20p | 605.00p | 610.00p | 17823 |
13/01/2021 | 610.00p | 626.20p | 590.00p | 610.00p | 18027 |
12/01/2021 | 600.00p | 618.40p | 590.60p | 610.00p | 100362 |
11/01/2021 | 586.00p | 610.00p | 576.00p | 600.00p | 32055 |
08/01/2021 | 600.00p | 610.00p | 576.00p | 586.00p | 81751 |
07/01/2021 | 615.00p | 622.00p | 600.00p | 600.00p | 15386 |
06/01/2021 | 620.00p | 628.00p | 610.50p | 615.00p | 203216 |
05/01/2021 | 640.00p | 642.00p | 610.00p | 620.00p | 23809 |
04/01/2021 | 640.00p | 660.00p | 630.00p | 640.00p | 196130 |
31/12/2020 | 640.00p | 650.00p | 631.00p | 640.00p | 7169 |
30/12/2020 | 640.00p | 650.00p | 631.00p | 640.00p | 17930 |
29/12/2020 | 630.00p | 650.00p | 622.00p | 630.00p | 83479 |
24/12/2020 | 625.00p | 640.00p | 610.00p | 630.00p | 11672 |
23/12/2020 | 625.00p | 630.00p | 620.00p | 625.00p | 15573 |
22/12/2020 | 630.00p | 638.00p | 621.00p | 625.00p | 11817 |
21/12/2020 | 635.00p | 645.00p | 621.00p | 630.00p | 21999 |
18/12/2020 | 635.00p | 648.50p | 620.00p | 620.00p | 6720 |
17/12/2020 | 635.00p | 648.50p | 625.00p | 635.00p | 10829 |
16/12/2020 | 635.00p | 640.00p | 630.00p | 635.00p | 208663 |
15/12/2020 | 635.00p | 642.20p | 623.00p | 635.00p | 6292 |
14/12/2020 | 630.00p | 642.20p | 630.00p | 635.00p | 8697 |
11/12/2020 | 630.00p | 650.00p | 620.00p | 620.00p | 12768 |
10/12/2020 | 625.00p | 650.00p | 610.00p | 630.00p | 8309 |
09/12/2020 | 625.00p | 640.00p | 610.00p | 625.00p | 12082 |
08/12/2020 | 620.00p | 634.00p | 610.00p | 625.00p | 10069 |
07/12/2020 | 620.00p | 634.00p | 610.00p | 630.00p | 7063 |
04/12/2020 | 620.00p | 640.00p | 610.00p | 620.00p | 10784 |
03/12/2020 | 620.00p | 624.00p | 611.50p | 620.00p | 65537 |
02/12/2020 | 620.00p | 630.00p | 610.00p | 630.00p | 169287 |
01/12/2020 | 615.00p | 634.00p | 610.00p | 620.00p | 191848 |
30/11/2020 | 590.00p | 630.00p | 586.00p | 615.00p | 74053 |
27/11/2020 | 565.00p | 600.00p | 565.00p | 590.00p | 15864 |
26/11/2020 | 560.00p | 570.00p | 545.00p | 565.00p | 51786 |
25/11/2020 | 573.00p | 600.00p | 561.00p | 580.00p | 21583 |
24/11/2020 | 570.00p | 580.00p | 560.00p | 570.00p | 15090 |
23/11/2020 | 580.00p | 590.00p | 562.00p | 570.00p | 58542 |
20/11/2020 | 580.00p | 587.00p | 570.00p | 580.00p | 45590 |
19/11/2020 | 585.00p | 590.00p | 575.00p | 580.00p | 23596 |
18/11/2020 | 540.00p | 590.00p | 540.00p | 590.00p | 41519 |
17/11/2020 | 530.00p | 540.00p | 529.00p | 540.00p | 17501 |
16/11/2020 | 530.00p | 535.00p | 520.00p | 530.00p | 215240 |
13/11/2020 | 530.00p | 540.00p | 523.20p | 530.00p | 21448 |
12/11/2020 | 532.00p | 546.00p | 524.00p | 524.00p | 19484 |
10/11/2020 | 505.00p | 536.00p | 501.50p | 530.00p | 114785 |
09/11/2020 | 510.00p | 516.00p | 492.00p | 505.00p | 327337 |
06/11/2020 | 510.00p | 510.00p | 500.00p | 510.00p | 16234 |
05/11/2020 | 510.00p | 510.00p | 500.00p | 510.00p | 5381 |
04/11/2020 | 510.00p | 510.00p | 500.00p | 510.00p | 15899 |
03/11/2020 | 510.00p | 510.00p | 500.60p | 510.00p | 11355 |
02/11/2020 | 515.00p | 515.00p | 500.00p | 510.00p | 29624 |
30/10/2020 | 515.00p | 520.00p | 510.00p | 515.00p | 8482 |
29/10/2020 | 510.00p | 520.00p | 500.00p | 515.00p | 14924 |
28/10/2020 | 530.00p | 530.00p | 504.00p | 520.00p | 13414 |
27/10/2020 | 540.00p | 540.00p | 520.00p | 530.00p | 10849 |
26/10/2020 | 546.00p | 549.00p | 530.00p | 540.00p | 13180 |
23/10/2020 | 555.00p | 556.00p | 540.00p | 546.00p | 6298 |
22/10/2020 | 570.00p | 570.00p | 551.00p | 555.00p | 2890 |
21/10/2020 | 570.00p | 570.00p | 560.00p | 570.00p | 3050 |
20/10/2020 | 570.00p | 570.00p | 560.00p | 568.00p | 11599 |
19/10/2020 | 570.00p | 572.30p | 560.00p | 570.00p | 6300 |
16/10/2020 | 570.00p | 579.00p | 560.00p | 570.00p | 4418 |
15/10/2020 | 570.00p | 570.00p | 560.00p | 570.00p | 4319 |
14/10/2020 | 578.00p | 578.00p | 564.00p | 564.00p | 14538 |
13/10/2020 | 578.00p | 584.00p | 570.00p | 578.00p | 11373 |
12/10/2020 | 575.00p | 578.00p | 570.50p | 578.00p | 3187 |
09/10/2020 | 572.00p | 575.00p | 564.00p | 570.00p | 16341 |
08/10/2020 | 565.00p | 572.00p | 563.00p | 572.00p | 120605 |
07/10/2020 | 568.00p | 569.80p | 565.00p | 565.00p | 18416 |
06/10/2020 | 568.00p | 570.40p | 560.00p | 568.00p | 7632 |
05/10/2020 | 570.00p | 579.40p | 560.10p | 568.00p | 5477 |
02/10/2020 | 570.00p | 573.00p | 560.00p | 570.00p | 19117 |
01/10/2020 | 570.00p | 579.00p | 561.00p | 578.00p | 7274 |
30/09/2020 | 583.00p | 583.00p | 570.00p | 570.00p | 15785 |
29/09/2020 | 588.00p | 600.00p | 580.80p | 600.00p | 1664 |
28/09/2020 | 588.00p | 590.00p | 580.80p | 588.00p | 6025 |
25/09/2020 | 588.00p | 594.40p | 580.48p | 588.00p | 28718 |
24/09/2020 | 585.00p | 589.70p | 580.80p | 588.00p | 144718 |
23/09/2020 | 585.00p | 585.00p | 580.50p | 585.00p | 1198 |
22/09/2020 | 591.00p | 591.00p | 580.00p | 585.00p | 10171 |
21/09/2020 | 605.00p | 605.00p | 585.00p | 591.00p | 19136 |
18/09/2020 | 610.00p | 610.00p | 600.20p | 605.00p | 5872 |
17/09/2020 | 630.00p | 630.00p | 600.00p | 610.00p | 16510 |
16/09/2020 | 630.00p | 630.00p | 621.00p | 630.00p | 10768 |
15/09/2020 | 630.00p | 630.00p | 620.00p | 630.00p | 20171 |
14/09/2020 | 635.00p | 635.00p | 620.00p | 630.00p | 36287 |
11/09/2020 | 635.00p | 635.00p | 630.00p | 635.00p | 8077 |
10/09/2020 | 635.00p | 635.00p | 633.00p | 635.00p | 3371 |
09/09/2020 | 635.00p | 635.00p | 633.00p | 635.00p | 25673 |
08/09/2020 | 635.00p | 638.00p | 631.60p | 635.00p | 15872 |
07/09/2020 | 635.00p | 639.50p | 631.60p | 635.00p | 6675 |
04/09/2020 | 635.00p | 639.50p | 632.50p | 635.00p | 6938 |
03/09/2020 | 635.00p | 639.50p | 635.00p | 635.00p | 27294 |
02/09/2020 | 635.00p | 640.00p | 635.00p | 635.00p | 4096 |
01/09/2020 | 635.00p | 650.00p | 632.10p | 635.00p | 6671 |
28/08/2020 | 635.00p | 639.70p | 632.10p | 635.00p | 9683 |
27/08/2020 | 635.00p | 640.00p | 632.00p | 635.00p | 10922 |
26/08/2020 | 635.00p | 640.00p | 635.00p | 635.00p | 15924 |
25/08/2020 | 635.00p | 640.00p | 631.60p | 635.00p | 75023 |
24/08/2020 | 630.00p | 640.00p | 625.00p | 635.00p | 139254 |
21/08/2020 | 630.00p | 640.00p | 630.00p | 630.00p | 45663 |
20/08/2020 | 630.00p | 640.00p | 625.00p | 630.00p | 4939 |
19/08/2020 | 570.00p | 649.00p | 565.00p | 630.00p | 105460 |
14/08/2020 | 575.00p | 580.00p | 560.60p | 575.00p | 22881 |
13/08/2020 | 580.00p | 580.00p | 571.00p | 575.00p | 32929 |
12/08/2020 | 580.00p | 580.00p | 570.00p | 580.00p | 18393 |
11/08/2020 | 575.00p | 580.00p | 571.25p | 580.00p | 8919 |
10/08/2020 | 575.00p | 578.00p | 570.00p | 575.00p | 11827 |
07/08/2020 | 580.00p | 580.00p | 570.00p | 575.00p | 14347 |
06/08/2020 | 580.00p | 590.00p | 572.00p | 580.00p | 18522 |
05/08/2020 | 580.00p | 580.00p | 571.00p | 580.00p | 11530 |
04/08/2020 | 580.00p | 590.00p | 571.00p | 580.00p | 1555 |
31/07/2020 | 575.00p | 580.00p | 572.00p | 575.00p | 1662 |
30/07/2020 | 575.00p | 575.70p | 570.00p | 575.00p | 3217 |
29/07/2020 | 575.00p | 580.00p | 570.30p | 575.00p | 68827 |
28/07/2020 | 580.00p | 580.00p | 570.84p | 575.00p | 11850 |
24/07/2020 | 590.00p | 590.00p | 575.00p | 585.00p | 5888 |
23/07/2020 | 595.00p | 597.00p | 580.00p | 590.00p | 5127 |
22/07/2020 | 595.00p | 610.00p | 580.00p | 595.00p | 1537 |
21/07/2020 | 595.00p | 603.00p | 581.50p | 600.00p | 14134 |
20/07/2020 | 590.00p | 605.00p | 590.00p | 595.00p | 8193 |
17/07/2020 | 590.00p | 600.00p | 585.33p | 590.00p | 65167 |
16/07/2020 | 595.00p | 605.00p | 580.00p | 590.00p | 8837 |
14/07/2020 | 595.00p | 600.00p | 582.00p | 595.00p | 100898 |
13/07/2020 | 595.00p | 600.00p | 580.00p | 595.00p | 23642 |
10/07/2020 | 600.00p | 610.00p | 585.00p | 595.00p | 6757 |
09/07/2020 | 610.00p | 620.00p | 591.50p | 600.00p | 18903 |
08/07/2020 | 620.00p | 623.00p | 610.00p | 620.00p | 3825 |
07/07/2020 | 620.00p | 624.00p | 610.00p | 620.00p | 13780 |
06/07/2020 | 620.00p | 630.00p | 610.00p | 620.00p | 10488 |
03/07/2020 | 620.00p | 627.00p | 610.00p | 620.00p | 13414 |
02/07/2020 | 620.00p | 629.00p | 610.00p | 620.00p | 7706 |
01/07/2020 | 630.00p | 630.00p | 610.00p | 620.00p | 12388 |
30/06/2020 | 643.00p | 643.00p | 620.00p | 630.00p | 32302 |
29/06/2020 | 643.00p | 643.00p | 640.10p | 643.00p | 5616 |
26/06/2020 | 643.00p | 643.00p | 640.10p | 643.00p | 10643 |
25/06/2020 | 646.00p | 648.00p | 640.10p | 643.00p | 3361 |
24/06/2020 | 653.00p | 653.00p | 645.00p | 646.00p | 20587 |
23/06/2020 | 653.00p | 653.00p | 650.00p | 653.00p | 4725 |
22/06/2020 | 655.00p | 660.00p | 650.00p | 653.00p | 7713 |
19/06/2020 | 655.00p | 660.00p | 651.00p | 655.00p | 4480 |
18/06/2020 | 660.00p | 660.00p | 651.50p | 655.00p | 5809 |
17/06/2020 | 660.00p | 665.00p | 653.00p | 660.00p | 13428 |
16/06/2020 | 660.00p | 670.00p | 653.20p | 660.00p | 5797 |
15/06/2020 | 660.00p | 665.00p | 651.00p | 660.00p | 4339 |
12/06/2020 | 660.00p | 660.00p | 657.00p | 660.00p | 5044 |
11/06/2020 | 665.00p | 665.00p | 656.00p | 660.00p | 115085 |
10/06/2020 | 673.00p | 673.00p | 655.00p | 665.00p | 17356 |
09/06/2020 | 673.00p | 675.00p | 670.00p | 673.00p | 20625 |
08/06/2020 | 673.00p | 677.00p | 673.00p | 674.00p | 173282 |
05/06/2020 | 675.00p | 675.00p | 671.80p | 673.00p | 15822 |
04/06/2020 | 680.00p | 687.00p | 670.00p | 675.00p | 36940 |
03/06/2020 | 655.00p | 690.00p | 652.00p | 684.00p | 37553 |
02/06/2020 | 648.00p | 688.00p | 648.00p | 655.00p | 27486 |
29/05/2020 | 605.00p | 630.00p | 605.00p | 620.00p | 25340 |
28/05/2020 | 604.00p | 619.00p | 600.00p | 605.00p | 16423 |
27/05/2020 | 603.00p | 616.00p | 595.60p | 604.00p | 9178 |
26/05/2020 | 585.00p | 609.50p | 575.00p | 603.00p | 85741 |
25/05/2020 | 565.00p | 570.00p | 565.00p | 570.00p | 9147 |
22/05/2020 | 565.00p | 570.00p | 565.00p | 570.00p | 9147 |
21/05/2020 | 565.00p | 565.00p | 561.00p | 565.00p | 1472 |
20/05/2020 | 565.00p | 565.00p | 562.00p | 565.00p | 18223 |
19/05/2020 | 558.00p | 570.00p | 547.20p | 565.00p | 25748 |
18/05/2020 | 555.00p | 558.00p | 541.00p | 558.00p | 9145 |
15/05/2020 | 545.00p | 555.00p | 545.00p | 555.00p | 15642 |
14/05/2020 | 560.00p | 580.00p | 540.00p | 545.00p | 19521 |
13/05/2020 | 575.00p | 578.00p | 550.00p | 560.00p | 14983 |
12/05/2020 | 575.00p | 578.00p | 570.00p | 575.00p | 37838 |
11/05/2020 | 570.00p | 580.00p | 570.00p | 575.00p | 75924 |
08/05/2020 | 570.00p | 575.00p | 563.00p | 570.00p | 8473 |
07/05/2020 | 570.00p | 575.00p | 563.00p | 570.00p | 8473 |
06/05/2020 | 570.00p | 575.00p | 563.00p | 570.00p | 33540 |
05/05/2020 | 570.00p | 574.00p | 561.00p | 570.00p | 119826 |
04/05/2020 | 590.00p | 596.00p | 560.60p | 570.00p | 20292 |
01/05/2020 | 600.00p | 608.00p | 576.00p | 590.00p | 13288 |
30/04/2020 | 614.00p | 618.00p | 590.00p | 600.00p | 29351 |
*Close Price adjusted for both dividends and splits