Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 609.00p | 622.00p | 600.00p | 617.00p | 15125 |
08/03/2021 | 609.00p | 618.00p | 600.00p | 609.00p | 46485 |
05/03/2021 | 609.00p | 618.00p | 600.36p | 604.00p | 44389 |
04/03/2021 | 615.00p | 630.00p | 600.00p | 600.00p | 35612 |
03/03/2021 | 605.00p | 625.40p | 605.00p | 615.00p | 20434 |
02/03/2021 | 595.00p | 610.00p | 590.00p | 605.00p | 40561 |
01/03/2021 | 590.00p | 600.00p | 580.00p | 600.00p | 125736 |
26/02/2021 | 585.00p | 600.00p | 572.00p | 590.00p | 20183 |
25/02/2021 | 580.00p | 590.00p | 572.00p | 581.00p | 32143 |
24/02/2021 | 580.00p | 588.00p | 579.20p | 580.00p | 57998 |
23/02/2021 | 610.00p | 620.00p | 575.00p | 580.00p | 127742 |
22/02/2021 | 618.00p | 618.00p | 600.00p | 610.00p | 222348 |
19/02/2021 | 615.00p | 620.00p | 600.00p | 600.00p | 83319 |
18/02/2021 | 630.00p | 640.00p | 611.50p | 612.00p | 49484 |
17/02/2021 | 627.00p | 640.00p | 620.00p | 630.00p | 18392 |
16/02/2021 | 660.00p | 660.00p | 590.00p | 624.00p | 106409 |
15/02/2021 | 673.00p | 674.00p | 650.00p | 670.00p | 44756 |
12/02/2021 | 675.00p | 679.80p | 670.00p | 673.00p | 31610 |
11/02/2021 | 672.00p | 680.00p | 660.00p | 675.00p | 38478 |
10/02/2021 | 672.00p | 678.49p | 664.00p | 670.00p | 24217 |
09/02/2021 | 655.00p | 680.00p | 650.00p | 672.00p | 46182 |
08/02/2021 | 640.00p | 660.00p | 633.11p | 660.00p | 46169 |
05/02/2021 | 620.00p | 648.00p | 616.00p | 640.00p | 29406 |
04/02/2021 | 610.00p | 630.00p | 600.50p | 620.00p | 19318 |
03/02/2021 | 585.00p | 622.00p | 580.00p | 622.00p | 88145 |
02/02/2021 | 585.00p | 590.00p | 580.00p | 585.00p | 29064 |
01/02/2021 | 590.00p | 600.00p | 580.00p | 590.00p | 32288 |
29/01/2021 | 591.00p | 602.00p | 576.00p | 591.00p | 30102 |
28/01/2021 | 615.00p | 620.00p | 580.60p | 591.00p | 36003 |
27/01/2021 | 609.00p | 620.00p | 600.00p | 620.00p | 88886 |
26/01/2021 | 606.00p | 620.00p | 590.00p | 620.00p | 60351 |
25/01/2021 | 605.00p | 610.00p | 590.00p | 606.00p | 30479 |
22/01/2021 | 605.00p | 610.00p | 600.20p | 605.00p | 47419 |
21/01/2021 | 588.00p | 611.15p | 582.00p | 610.00p | 36622 |
20/01/2021 | 588.00p | 595.68p | 582.60p | 588.00p | 21900 |
19/01/2021 | 580.00p | 596.00p | 575.22p | 590.00p | 32741 |
18/01/2021 | 575.00p | 590.00p | 570.00p | 580.00p | 27510 |
15/01/2021 | 580.00p | 589.00p | 574.00p | 575.00p | 51472 |
14/01/2021 | 575.00p | 590.00p | 570.00p | 580.00p | 35416 |
13/01/2021 | 566.00p | 580.00p | 560.00p | 575.00p | 34205 |
12/01/2021 | 566.00p | 570.00p | 556.00p | 566.00p | 79701 |
11/01/2021 | 555.00p | 576.00p | 550.00p | 566.00p | 104839 |
08/01/2021 | 549.00p | 560.00p | 549.00p | 555.00p | 38129 |
07/01/2021 | 545.00p | 556.00p | 542.00p | 549.00p | 46710 |
06/01/2021 | 548.00p | 554.00p | 530.00p | 545.00p | 67412 |
05/01/2021 | 530.00p | 558.00p | 528.00p | 558.00p | 56662 |
04/01/2021 | 527.00p | 536.00p | 526.55p | 533.00p | 30128 |
01/01/2021 | 535.00p | 548.00p | 527.00p | 527.00p | 15682 |
31/12/2020 | 535.00p | 548.00p | 527.00p | 527.00p | 15682 |
30/12/2020 | 535.00p | 540.00p | 530.00p | 535.00p | 24831 |
29/12/2020 | 535.00p | 540.00p | 533.00p | 535.00p | 21725 |
28/12/2020 | 536.00p | 560.00p | 532.40p | 535.00p | 15780 |
25/12/2020 | 536.00p | 560.00p | 532.40p | 535.00p | 15780 |
24/12/2020 | 536.00p | 560.00p | 532.40p | 535.00p | 15780 |
23/12/2020 | 541.00p | 542.00p | 532.90p | 536.00p | 18746 |
22/12/2020 | 545.00p | 549.00p | 532.00p | 540.00p | 19489 |
21/12/2020 | 535.00p | 550.00p | 534.00p | 545.00p | 44176 |
18/12/2020 | 520.00p | 542.00p | 517.00p | 535.00p | 29203 |
17/12/2020 | 520.00p | 546.00p | 510.00p | 520.00p | 20192 |
16/12/2020 | 511.00p | 524.00p | 505.00p | 520.00p | 23030 |
15/12/2020 | 514.00p | 519.96p | 510.00p | 514.00p | 48315 |
14/12/2020 | 515.00p | 519.50p | 508.00p | 508.00p | 23899 |
11/12/2020 | 516.00p | 517.00p | 510.00p | 510.00p | 21742 |
10/12/2020 | 515.00p | 518.50p | 511.66p | 516.00p | 29111 |
09/12/2020 | 515.00p | 520.00p | 510.20p | 515.00p | 198693 |
08/12/2020 | 522.00p | 523.00p | 510.00p | 515.00p | 22795 |
07/12/2020 | 510.00p | 530.00p | 510.00p | 522.00p | 71129 |
04/12/2020 | 490.00p | 513.72p | 490.00p | 510.00p | 42591 |
03/12/2020 | 490.00p | 500.00p | 490.00p | 490.00p | 31134 |
02/12/2020 | 488.00p | 499.60p | 482.00p | 490.00p | 16468 |
01/12/2020 | 483.00p | 499.52p | 476.28p | 488.00p | 164717 |
30/11/2020 | 482.00p | 483.45p | 477.65p | 483.00p | 82928 |
27/11/2020 | 482.00p | 484.88p | 476.70p | 483.00p | 17720 |
26/11/2020 | 490.00p | 490.00p | 480.00p | 483.00p | 40614 |
25/11/2020 | 505.00p | 508.50p | 474.52p | 480.00p | 73180 |
24/11/2020 | 520.00p | 536.00p | 500.00p | 505.00p | 33486 |
23/11/2020 | 528.00p | 532.00p | 510.00p | 520.00p | 35041 |
20/11/2020 | 520.00p | 548.00p | 515.51p | 528.00p | 69698 |
19/11/2020 | 520.00p | 530.00p | 515.00p | 520.00p | 29539 |
18/11/2020 | 520.00p | 529.60p | 510.40p | 520.00p | 16412 |
17/11/2020 | 520.00p | 530.00p | 510.00p | 520.00p | 26817 |
16/11/2020 | 520.00p | 528.00p | 510.00p | 520.00p | 36170 |
13/11/2020 | 520.00p | 524.00p | 511.00p | 520.00p | 492838 |
12/11/2020 | 515.00p | 529.40p | 500.00p | 520.00p | 240611 |
10/11/2020 | 510.00p | 528.00p | 505.60p | 515.00p | 85879 |
09/11/2020 | 515.00p | 530.00p | 500.60p | 510.00p | 222487 |
06/11/2020 | 520.00p | 526.49p | 510.00p | 515.00p | 22235 |
05/11/2020 | 510.00p | 530.00p | 500.40p | 520.00p | 43878 |
04/11/2020 | 502.50p | 519.99p | 500.00p | 510.00p | 33158 |
03/11/2020 | 490.00p | 510.00p | 490.00p | 502.50p | 24654 |
02/11/2020 | 490.00p | 496.80p | 483.00p | 490.00p | 48553 |
30/10/2020 | 490.00p | 496.30p | 480.00p | 490.00p | 27332 |
29/10/2020 | 490.00p | 496.80p | 483.00p | 490.00p | 20011 |
28/10/2020 | 493.00p | 496.40p | 483.00p | 490.00p | 30178 |
27/10/2020 | 490.00p | 500.00p | 488.00p | 495.00p | 44466 |
26/10/2020 | 480.00p | 500.00p | 477.20p | 490.00p | 39346 |
23/10/2020 | 480.00p | 500.00p | 471.00p | 500.00p | 35127 |
22/10/2020 | 480.00p | 489.00p | 473.51p | 480.00p | 36293 |
21/10/2020 | 495.00p | 510.00p | 470.00p | 480.00p | 48601 |
20/10/2020 | 500.00p | 500.00p | 490.00p | 500.00p | 56174 |
19/10/2020 | 505.00p | 520.00p | 474.00p | 500.00p | 372580 |
16/10/2020 | 480.00p | 510.00p | 477.60p | 498.00p | 31202 |
15/10/2020 | 480.00p | 490.00p | 476.50p | 480.00p | 19280 |
14/10/2020 | 480.00p | 490.00p | 476.20p | 480.00p | 17167 |
13/10/2020 | 490.00p | 490.00p | 470.00p | 480.00p | 30310 |
12/10/2020 | 495.00p | 499.00p | 480.40p | 490.00p | 59741 |
09/10/2020 | 495.00p | 495.00p | 490.20p | 495.00p | 16684 |
08/10/2020 | 500.00p | 501.00p | 491.00p | 495.00p | 31926 |
07/10/2020 | 500.00p | 507.00p | 497.52p | 500.00p | 143846 |
06/10/2020 | 500.00p | 520.00p | 492.60p | 500.00p | 213608 |
05/10/2020 | 485.00p | 500.00p | 483.60p | 496.00p | 70293 |
02/10/2020 | 485.00p | 489.80p | 480.00p | 483.00p | 47411 |
01/10/2020 | 480.00p | 493.00p | 460.00p | 485.00p | 89334 |
30/09/2020 | 457.50p | 484.00p | 453.75p | 480.00p | 40707 |
29/09/2020 | 450.00p | 463.50p | 440.40p | 457.50p | 15658 |
28/09/2020 | 442.50p | 459.60p | 440.00p | 450.00p | 38484 |
25/09/2020 | 445.00p | 450.00p | 430.00p | 442.50p | 36948 |
24/09/2020 | 430.00p | 450.00p | 430.00p | 445.00p | 16845 |
23/09/2020 | 430.00p | 439.60p | 420.00p | 430.00p | 29583 |
22/09/2020 | 420.00p | 440.00p | 420.00p | 430.00p | 44595 |
21/09/2020 | 420.00p | 429.00p | 410.40p | 424.00p | 22175 |
18/09/2020 | 417.50p | 429.00p | 411.00p | 420.00p | 58956 |
17/09/2020 | 422.50p | 423.75p | 405.50p | 417.50p | 55362 |
16/09/2020 | 422.50p | 424.00p | 415.00p | 423.00p | 40952 |
15/09/2020 | 432.50p | 440.00p | 415.30p | 422.50p | 27973 |
14/09/2020 | 432.50p | 435.00p | 425.00p | 430.00p | 28562 |
11/09/2020 | 437.50p | 437.50p | 425.00p | 432.50p | 16612 |
10/09/2020 | 437.50p | 437.50p | 425.00p | 437.50p | 27691 |
09/09/2020 | 450.00p | 450.00p | 420.00p | 450.00p | 40947 |
08/09/2020 | 455.00p | 455.00p | 440.00p | 450.00p | 14347 |
07/09/2020 | 455.00p | 455.00p | 440.00p | 450.00p | 10513 |
04/09/2020 | 460.00p | 469.60p | 444.00p | 455.00p | 23337 |
03/09/2020 | 447.00p | 469.60p | 444.00p | 460.00p | 15826 |
02/09/2020 | 455.00p | 470.00p | 440.60p | 450.00p | 32430 |
01/09/2020 | 490.00p | 493.80p | 450.00p | 455.00p | 65067 |
31/08/2020 | 490.00p | 495.00p | 480.40p | 490.00p | 13875 |
28/08/2020 | 490.00p | 495.00p | 480.40p | 490.00p | 13875 |
27/08/2020 | 490.00p | 510.00p | 480.00p | 490.00p | 28929 |
26/08/2020 | 490.00p | 496.00p | 483.00p | 490.00p | 28733 |
25/08/2020 | 490.00p | 498.00p | 480.00p | 490.00p | 46206 |
24/08/2020 | 490.00p | 499.60p | 483.00p | 490.00p | 25883 |
21/08/2020 | 525.00p | 530.00p | 475.51p | 495.00p | 153441 |
20/08/2020 | 450.00p | 480.00p | 447.00p | 475.00p | 31330 |
19/08/2020 | 442.00p | 459.60p | 434.00p | 450.00p | 22837 |
18/08/2020 | 442.00p | 447.40p | 434.00p | 442.00p | 23950 |
17/08/2020 | 442.00p | 449.68p | 434.00p | 442.00p | 41193 |
14/08/2020 | 445.00p | 450.00p | 435.25p | 438.00p | 50249 |
13/08/2020 | 446.00p | 447.70p | 441.15p | 445.00p | 13053 |
12/08/2020 | 442.50p | 450.00p | 440.08p | 446.00p | 30094 |
11/08/2020 | 450.00p | 450.00p | 440.12p | 442.50p | 23376 |
10/08/2020 | 445.00p | 450.00p | 441.00p | 450.00p | 17754 |
07/08/2020 | 445.00p | 450.00p | 440.00p | 445.00p | 87135 |
06/08/2020 | 440.00p | 450.00p | 438.30p | 445.00p | 36913 |
05/08/2020 | 437.50p | 445.00p | 430.00p | 438.00p | 21422 |
04/08/2020 | 437.50p | 444.90p | 430.00p | 437.50p | 15558 |
03/08/2020 | 412.50p | 450.00p | 405.00p | 437.50p | 46077 |
31/07/2020 | 417.50p | 425.00p | 400.00p | 412.50p | 53056 |
30/07/2020 | 417.50p | 420.50p | 410.00p | 410.00p | 52821 |
29/07/2020 | 425.00p | 430.00p | 415.00p | 430.00p | 66808 |
28/07/2020 | 425.00p | 430.00p | 420.00p | 430.00p | 19833 |
27/07/2020 | 415.00p | 430.00p | 410.00p | 425.00p | 57268 |
24/07/2020 | 412.50p | 420.00p | 405.00p | 405.00p | 92595 |
23/07/2020 | 430.00p | 440.00p | 407.51p | 419.00p | 106759 |
22/07/2020 | 480.00p | 490.00p | 398.25p | 420.00p | 557207 |
21/07/2020 | 465.00p | 474.50p | 460.00p | 465.00p | 63494 |
20/07/2020 | 455.00p | 470.00p | 450.00p | 465.00p | 59620 |
17/07/2020 | 440.00p | 460.00p | 440.00p | 455.00p | 70164 |
16/07/2020 | 445.00p | 450.00p | 437.00p | 440.00p | 64441 |
15/07/2020 | 435.00p | 450.00p | 432.50p | 435.00p | 130685 |
14/07/2020 | 410.00p | 440.00p | 404.26p | 435.00p | 45920 |
13/07/2020 | 410.00p | 420.00p | 403.21p | 420.00p | 32074 |
10/07/2020 | 397.50p | 415.00p | 395.20p | 410.00p | 37955 |
09/07/2020 | 400.00p | 405.00p | 395.00p | 401.00p | 65566 |
08/07/2020 | 405.00p | 417.49p | 396.10p | 400.00p | 83260 |
07/07/2020 | 417.50p | 417.50p | 395.00p | 405.00p | 130125 |
06/07/2020 | 422.50p | 424.90p | 406.00p | 417.50p | 33382 |
03/07/2020 | 425.00p | 428.00p | 416.80p | 421.00p | 49657 |
02/07/2020 | 422.50p | 440.00p | 417.57p | 425.00p | 48455 |
01/07/2020 | 425.00p | 428.00p | 415.30p | 426.00p | 30650 |
30/06/2020 | 430.00p | 431.35p | 415.00p | 425.00p | 38600 |
29/06/2020 | 437.50p | 444.50p | 425.00p | 425.00p | 34936 |
26/06/2020 | 437.50p | 441.11p | 428.66p | 440.00p | 31794 |
25/06/2020 | 427.50p | 445.99p | 427.00p | 427.00p | 117156 |
24/06/2020 | 445.00p | 450.00p | 420.40p | 427.50p | 108172 |
23/06/2020 | 445.00p | 448.50p | 430.00p | 435.00p | 99148 |
22/06/2020 | 460.00p | 460.00p | 440.11p | 445.00p | 41781 |
19/06/2020 | 460.00p | 463.00p | 455.30p | 460.00p | 39913 |
18/06/2020 | 460.00p | 467.00p | 457.00p | 460.00p | 52648 |
17/06/2020 | 460.00p | 464.90p | 457.00p | 460.00p | 37640 |
16/06/2020 | 450.00p | 469.00p | 450.00p | 460.00p | 42014 |
15/06/2020 | 465.00p | 467.38p | 450.00p | 450.00p | 29892 |
12/06/2020 | 470.00p | 470.00p | 432.00p | 465.00p | 96987 |
11/06/2020 | 465.00p | 470.00p | 460.40p | 470.00p | 356665 |
10/06/2020 | 470.00p | 470.00p | 460.00p | 465.00p | 27789 |
09/06/2020 | 480.00p | 490.00p | 460.00p | 478.00p | 43544 |
08/06/2020 | 490.00p | 500.00p | 470.26p | 500.00p | 35183 |
05/06/2020 | 475.00p | 496.00p | 470.00p | 490.00p | 43713 |
04/06/2020 | 495.00p | 497.00p | 470.00p | 475.00p | 73860 |
03/06/2020 | 520.00p | 520.00p | 490.00p | 495.00p | 56228 |
02/06/2020 | 515.00p | 524.00p | 510.00p | 520.00p | 30511 |
*Close Price adjusted for both dividends and splits