Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 490.00p | 500.00p | 484.00p | 490.00p | 16145 |
20/12/2021 | 490.00p | 500.00p | 480.00p | 490.00p | 33024 |
17/12/2021 | 495.00p | 500.00p | 480.00p | 490.00p | 27954 |
16/12/2021 | 490.00p | 510.00p | 480.00p | 495.00p | 68096 |
15/12/2021 | 490.00p | 500.00p | 490.00p | 490.00p | 11937 |
14/12/2021 | 490.00p | 500.00p | 490.00p | 490.00p | 41862 |
13/12/2021 | 500.00p | 504.90p | 480.00p | 480.00p | 17677 |
10/12/2021 | 475.00p | 490.00p | 473.50p | 485.00p | 52707 |
09/12/2021 | 470.00p | 480.00p | 470.00p | 475.00p | 22824 |
08/12/2021 | 470.00p | 480.00p | 470.00p | 470.00p | 55094 |
07/12/2021 | 437.50p | 479.00p | 437.50p | 477.50p | 78734 |
06/12/2021 | 420.00p | 440.00p | 415.00p | 437.50p | 21224 |
03/12/2021 | 420.00p | 430.00p | 420.00p | 420.00p | 20580 |
02/12/2021 | 420.00p | 429.00p | 410.00p | 420.00p | 270135 |
01/12/2021 | 420.00p | 428.00p | 418.55p | 420.00p | 27908 |
30/11/2021 | 420.00p | 430.00p | 411.00p | 420.00p | 110590 |
29/11/2021 | 417.50p | 430.00p | 416.75p | 420.00p | 21298 |
26/11/2021 | 430.00p | 440.00p | 410.00p | 417.50p | 176591 |
25/11/2021 | 430.00p | 440.00p | 422.00p | 430.00p | 340619 |
24/11/2021 | 420.00p | 440.00p | 410.00p | 430.00p | 292550 |
23/11/2021 | 420.00p | 430.00p | 410.00p | 420.00p | 704724 |
22/11/2021 | 420.00p | 429.00p | 415.11p | 420.00p | 94783 |
19/11/2021 | 415.00p | 430.00p | 410.00p | 420.00p | 96987 |
18/11/2021 | 420.00p | 422.00p | 410.00p | 415.00p | 280464 |
17/11/2021 | 437.50p | 437.50p | 410.00p | 430.00p | 61024 |
16/11/2021 | 465.00p | 466.00p | 428.00p | 432.50p | 120168 |
15/11/2021 | 475.00p | 478.75p | 455.00p | 460.00p | 68481 |
12/11/2021 | 490.00p | 490.00p | 470.00p | 475.00p | 311872 |
11/11/2021 | 495.00p | 498.00p | 480.00p | 490.00p | 29578 |
10/11/2021 | 495.00p | 500.00p | 492.55p | 495.00p | 9784 |
09/11/2021 | 490.00p | 500.00p | 488.50p | 495.00p | 182576 |
08/11/2021 | 490.00p | 500.00p | 487.00p | 490.00p | 11461 |
05/11/2021 | 490.00p | 500.00p | 490.00p | 490.00p | 6937 |
04/11/2021 | 490.00p | 500.00p | 485.00p | 490.00p | 158186 |
03/11/2021 | 490.00p | 499.00p | 480.00p | 490.00p | 42528 |
02/11/2021 | 490.00p | 494.50p | 482.65p | 490.00p | 19794 |
01/11/2021 | 490.00p | 499.00p | 480.00p | 490.00p | 18664 |
29/10/2021 | 500.00p | 500.00p | 480.00p | 490.00p | 30104 |
28/10/2021 | 500.00p | 501.00p | 490.00p | 500.00p | 21647 |
27/10/2021 | 500.00p | 502.00p | 490.00p | 500.00p | 19901 |
26/10/2021 | 500.00p | 505.00p | 491.20p | 500.00p | 229395 |
25/10/2021 | 500.00p | 508.00p | 490.00p | 500.00p | 73403 |
22/10/2021 | 487.50p | 509.00p | 480.00p | 500.00p | 266580 |
21/10/2021 | 480.00p | 494.55p | 475.00p | 484.00p | 780138 |
20/10/2021 | 482.50p | 485.00p | 475.00p | 480.00p | 54614 |
19/10/2021 | 492.50p | 492.50p | 475.40p | 482.50p | 259391 |
18/10/2021 | 495.00p | 504.00p | 470.00p | 488.00p | 241493 |
15/10/2021 | 515.00p | 520.00p | 514.00p | 518.00p | 38613 |
14/10/2021 | 507.00p | 520.00p | 504.30p | 513.00p | 28499 |
13/10/2021 | 535.00p | 540.00p | 500.00p | 504.00p | 108941 |
12/10/2021 | 585.00p | 585.00p | 531.20p | 538.00p | 77321 |
11/10/2021 | 600.00p | 601.03p | 570.00p | 580.00p | 42224 |
08/10/2021 | 605.00p | 610.00p | 590.00p | 600.00p | 362037 |
07/10/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 81733 |
06/10/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 51405 |
05/10/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 20664 |
04/10/2021 | 605.00p | 610.00p | 600.00p | 605.00p | 21227 |
01/10/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 18731 |
30/09/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 38766 |
29/09/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 36449 |
28/09/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 38497 |
27/09/2021 | 605.00p | 605.00p | 595.55p | 605.00p | 68519 |
24/09/2021 | 605.00p | 605.91p | 600.00p | 605.00p | 40411 |
23/09/2021 | 605.00p | 605.00p | 600.00p | 600.00p | 28442 |
22/09/2021 | 610.00p | 610.00p | 600.00p | 605.00p | 26031 |
21/09/2021 | 610.00p | 617.50p | 600.00p | 610.00p | 19483 |
20/09/2021 | 615.00p | 622.00p | 600.00p | 610.00p | 16877 |
17/09/2021 | 615.00p | 615.00p | 605.00p | 615.00p | 14996 |
16/09/2021 | 615.00p | 615.00p | 601.00p | 615.00p | 40742 |
15/09/2021 | 615.00p | 622.00p | 605.55p | 615.00p | 50227 |
14/09/2021 | 610.00p | 624.00p | 594.00p | 615.00p | 60648 |
13/09/2021 | 600.00p | 620.00p | 590.00p | 610.00p | 26332 |
10/09/2021 | 600.00p | 606.00p | 600.00p | 602.00p | 25448 |
09/09/2021 | 600.00p | 607.00p | 600.00p | 600.00p | 45914 |
08/09/2021 | 600.00p | 609.00p | 590.00p | 600.00p | 46862 |
07/09/2021 | 600.00p | 605.00p | 592.00p | 600.00p | 54079 |
06/09/2021 | 600.00p | 600.00p | 590.00p | 600.00p | 10389 |
03/09/2021 | 600.00p | 604.50p | 590.20p | 600.00p | 14775 |
02/09/2021 | 600.00p | 605.00p | 596.00p | 600.00p | 10210 |
01/09/2021 | 600.00p | 610.00p | 600.00p | 600.00p | 16211 |
31/08/2021 | 600.00p | 607.00p | 597.00p | 600.00p | 49339 |
27/08/2021 | 600.00p | 605.00p | 597.00p | 600.00p | 15983 |
26/08/2021 | 600.00p | 605.00p | 595.20p | 600.00p | 38864 |
25/08/2021 | 600.00p | 605.00p | 590.00p | 590.00p | 24083 |
24/08/2021 | 600.00p | 602.00p | 590.00p | 600.00p | 39931 |
23/08/2021 | 600.00p | 603.60p | 590.00p | 600.00p | 427479 |
20/08/2021 | 600.00p | 610.00p | 591.00p | 600.00p | 219899 |
19/08/2021 | 605.00p | 610.00p | 590.00p | 600.00p | 106919 |
18/08/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 31870 |
17/08/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 26984 |
16/08/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 38366 |
13/08/2021 | 605.00p | 610.00p | 600.00p | 605.00p | 35769 |
12/08/2021 | 600.00p | 605.00p | 596.00p | 605.00p | 59089 |
11/08/2021 | 617.00p | 618.00p | 597.40p | 600.00p | 139607 |
10/08/2021 | 610.00p | 622.19p | 606.00p | 614.00p | 91361 |
09/08/2021 | 600.00p | 620.00p | 590.00p | 610.00p | 257754 |
06/08/2021 | 600.00p | 605.00p | 596.42p | 600.00p | 26309 |
05/08/2021 | 600.00p | 605.00p | 592.67p | 600.00p | 42965 |
04/08/2021 | 605.00p | 609.00p | 590.00p | 600.00p | 34464 |
03/08/2021 | 610.00p | 610.00p | 600.00p | 605.00p | 14196 |
02/08/2021 | 603.00p | 610.00p | 596.00p | 610.00p | 60008 |
30/07/2021 | 600.00p | 610.00p | 590.00p | 603.00p | 50677 |
29/07/2021 | 590.00p | 600.00p | 585.51p | 596.00p | 30626 |
28/07/2021 | 620.00p | 620.00p | 598.00p | 598.00p | 42880 |
27/07/2021 | 640.00p | 650.00p | 611.00p | 620.00p | 69909 |
26/07/2021 | 640.00p | 641.06p | 633.00p | 640.00p | 23478 |
23/07/2021 | 635.00p | 649.00p | 631.00p | 640.00p | 60798 |
22/07/2021 | 625.00p | 640.00p | 620.00p | 635.00p | 24137 |
21/07/2021 | 620.00p | 650.00p | 590.00p | 625.00p | 49658 |
20/07/2021 | 640.00p | 644.80p | 630.00p | 660.00p | 15217 |
19/07/2021 | 650.00p | 660.00p | 630.00p | 650.00p | 35486 |
16/07/2021 | 650.00p | 660.00p | 645.00p | 650.00p | 17832 |
15/07/2021 | 650.00p | 652.40p | 648.25p | 650.00p | 28135 |
14/07/2021 | 655.00p | 660.07p | 645.00p | 650.00p | 52597 |
13/07/2021 | 647.00p | 660.00p | 640.00p | 655.00p | 15933 |
12/07/2021 | 647.00p | 657.10p | 644.36p | 647.00p | 17558 |
09/07/2021 | 650.00p | 660.00p | 634.00p | 647.00p | 14147 |
08/07/2021 | 645.00p | 660.00p | 640.00p | 650.00p | 53983 |
07/07/2021 | 645.00p | 660.00p | 635.00p | 647.00p | 54912 |
06/07/2021 | 645.00p | 660.00p | 640.00p | 647.00p | 20927 |
05/07/2021 | 645.00p | 660.00p | 634.00p | 647.00p | 9189 |
02/07/2021 | 660.00p | 670.00p | 634.00p | 650.00p | 96641 |
01/07/2021 | 638.00p | 670.00p | 634.00p | 660.00p | 32592 |
30/06/2021 | 630.00p | 649.00p | 625.00p | 638.00p | 46746 |
29/06/2021 | 630.00p | 635.00p | 620.00p | 630.00p | 81437 |
28/06/2021 | 630.00p | 639.00p | 625.00p | 630.00p | 17032 |
25/06/2021 | 625.00p | 638.00p | 610.00p | 630.00p | 17229 |
24/06/2021 | 612.00p | 628.00p | 600.00p | 625.00p | 51885 |
23/06/2021 | 605.00p | 605.10p | 590.00p | 600.00p | 17794 |
22/06/2021 | 590.00p | 610.00p | 590.00p | 605.00p | 33622 |
21/06/2021 | 590.00p | 600.00p | 585.88p | 590.00p | 21267 |
18/06/2021 | 590.00p | 600.00p | 570.00p | 590.00p | 33330 |
17/06/2021 | 600.00p | 610.00p | 586.55p | 590.00p | 12598 |
16/06/2021 | 605.00p | 605.00p | 572.00p | 605.00p | 45001 |
15/06/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 19226 |
14/06/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 34259 |
11/06/2021 | 605.00p | 605.00p | 600.00p | 605.00p | 17616 |
10/06/2021 | 605.00p | 607.00p | 600.00p | 605.00p | 29498 |
09/06/2021 | 602.00p | 620.00p | 600.00p | 600.00p | 32750 |
08/06/2021 | 602.00p | 603.88p | 600.00p | 602.00p | 56965 |
07/06/2021 | 602.00p | 602.00p | 597.40p | 602.00p | 96477 |
04/06/2021 | 610.00p | 610.00p | 600.00p | 602.00p | 375517 |
03/06/2021 | 610.00p | 610.00p | 600.00p | 610.00p | 35594 |
02/06/2021 | 610.00p | 611.00p | 606.20p | 610.00p | 39397 |
01/06/2021 | 615.00p | 620.00p | 600.00p | 610.00p | 14019 |
28/05/2021 | 585.00p | 620.00p | 580.00p | 610.00p | 81404 |
27/05/2021 | 580.00p | 592.00p | 574.10p | 585.00p | 84124 |
26/05/2021 | 567.00p | 580.00p | 560.00p | 580.00p | 73185 |
25/05/2021 | 567.00p | 575.00p | 557.00p | 567.00p | 57659 |
24/05/2021 | 565.00p | 575.00p | 554.00p | 567.00p | 47308 |
21/05/2021 | 575.00p | 580.00p | 560.00p | 565.00p | 78928 |
20/05/2021 | 555.00p | 580.00p | 550.00p | 575.00p | 53470 |
19/05/2021 | 555.00p | 557.00p | 550.00p | 555.00p | 98338 |
18/05/2021 | 560.00p | 572.00p | 550.00p | 555.00p | 174377 |
17/05/2021 | 560.00p | 569.40p | 552.00p | 560.00p | 188792 |
14/05/2021 | 560.00p | 569.87p | 542.00p | 560.00p | 34610 |
13/05/2021 | 555.00p | 560.00p | 546.00p | 560.00p | 217765 |
12/05/2021 | 555.00p | 560.00p | 550.00p | 555.00p | 186281 |
11/05/2021 | 570.00p | 570.00p | 550.00p | 552.00p | 70495 |
10/05/2021 | 575.00p | 580.00p | 560.00p | 570.00p | 56305 |
07/05/2021 | 575.00p | 579.70p | 570.00p | 575.00p | 150931 |
06/05/2021 | 575.00p | 579.00p | 570.00p | 570.00p | 41483 |
05/05/2021 | 575.00p | 577.00p | 574.00p | 575.00p | 98511 |
04/05/2021 | 580.00p | 592.00p | 570.00p | 576.00p | 174446 |
30/04/2021 | 575.00p | 600.00p | 571.00p | 600.00p | 112615 |
29/04/2021 | 575.00p | 579.70p | 560.00p | 570.00p | 75155 |
28/04/2021 | 577.00p | 580.00p | 564.00p | 575.00p | 404444 |
27/04/2021 | 572.00p | 590.00p | 566.00p | 577.00p | 142365 |
26/04/2021 | 610.00p | 611.00p | 550.80p | 564.00p | 1093210 |
23/04/2021 | 670.00p | 680.00p | 661.10p | 670.00p | 41154 |
22/04/2021 | 664.00p | 679.99p | 654.00p | 670.00p | 37211 |
21/04/2021 | 646.00p | 672.00p | 646.00p | 664.00p | 156534 |
20/04/2021 | 640.00p | 650.00p | 635.00p | 646.00p | 28516 |
19/04/2021 | 637.00p | 650.00p | 630.00p | 640.00p | 12190 |
16/04/2021 | 631.00p | 650.00p | 622.00p | 637.00p | 28081 |
15/04/2021 | 622.00p | 642.00p | 620.00p | 624.00p | 43111 |
14/04/2021 | 619.00p | 630.00p | 614.00p | 621.00p | 42423 |
13/04/2021 | 660.00p | 665.00p | 620.00p | 620.00p | 88755 |
12/04/2021 | 670.00p | 680.00p | 650.00p | 660.00p | 28167 |
09/04/2021 | 640.00p | 680.00p | 640.00p | 680.00p | 86825 |
08/04/2021 | 640.00p | 650.00p | 628.00p | 640.00p | 24442 |
07/04/2021 | 640.00p | 650.00p | 630.00p | 640.00p | 30634 |
06/04/2021 | 640.00p | 650.00p | 630.00p | 640.00p | 58641 |
01/04/2021 | 640.00p | 645.00p | 630.00p | 640.00p | 46872 |
31/03/2021 | 640.00p | 650.00p | 630.00p | 640.00p | 26008 |
30/03/2021 | 640.00p | 650.00p | 620.00p | 644.00p | 33813 |
29/03/2021 | 640.00p | 650.00p | 630.00p | 630.00p | 36321 |
26/03/2021 | 640.00p | 644.00p | 633.50p | 640.00p | 22701 |
25/03/2021 | 635.00p | 650.00p | 630.00p | 640.00p | 53590 |
24/03/2021 | 635.00p | 649.00p | 630.00p | 635.00p | 11194 |
23/03/2021 | 635.00p | 650.00p | 620.00p | 635.00p | 16538 |
22/03/2021 | 611.00p | 640.00p | 602.00p | 630.00p | 34682 |
19/03/2021 | 607.00p | 619.10p | 602.00p | 604.00p | 44386 |
18/03/2021 | 607.00p | 620.00p | 600.00p | 607.00p | 25532 |
17/03/2021 | 607.00p | 610.50p | 603.50p | 607.00p | 20875 |
16/03/2021 | 610.00p | 614.00p | 600.00p | 607.00p | 25507 |
15/03/2021 | 610.00p | 615.00p | 600.00p | 610.00p | 48534 |
12/03/2021 | 610.00p | 615.00p | 600.00p | 614.00p | 28147 |
11/03/2021 | 610.00p | 620.00p | 600.00p | 610.00p | 26608 |
10/03/2021 | 612.00p | 624.00p | 608.50p | 610.00p | 14429 |
*Close Price adjusted for both dividends and splits