Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2021 | 557.00p | 570.00p | 557.00p | 557.00p | 2933 |
24/02/2021 | 555.00p | 560.00p | 555.00p | 555.00p | 600 |
23/02/2021 | 555.00p | 564.50p | 545.00p | 555.00p | 2918 |
22/02/2021 | 560.00p | 570.00p | 552.00p | 555.00p | 4718 |
19/02/2021 | 550.00p | 569.80p | 550.00p | 560.00p | 6123 |
18/02/2021 | 563.00p | 574.40p | 550.00p | 550.00p | 14665 |
17/02/2021 | 543.00p | 575.20p | 543.00p | 563.00p | 20533 |
16/02/2021 | 523.00p | 545.00p | 523.00p | 543.00p | 9110 |
15/02/2021 | 515.00p | 530.00p | 515.00p | 523.00p | 10612 |
12/02/2021 | 505.00p | 515.00p | 500.00p | 512.00p | 87246 |
11/02/2021 | 500.00p | 509.00p | 496.00p | 505.00p | 27790 |
10/02/2021 | 492.00p | 509.80p | 492.00p | 500.00p | 364493 |
09/02/2021 | 510.00p | 520.00p | 487.00p | 500.00p | 34662 |
08/02/2021 | 491.00p | 495.00p | 482.00p | 490.00p | 2699 |
05/02/2021 | 491.00p | 495.00p | 484.70p | 491.00p | 7210 |
04/02/2021 | 495.00p | 505.00p | 484.70p | 491.00p | 5337 |
03/02/2021 | 495.00p | 510.00p | 480.00p | 510.00p | 4050 |
02/02/2021 | 500.00p | 500.00p | 481.50p | 495.00p | 2670 |
01/02/2021 | 501.00p | 501.00p | 490.20p | 495.00p | 4182 |
29/01/2021 | 501.00p | 512.00p | 500.00p | 501.00p | 1507 |
28/01/2021 | 510.00p | 510.00p | 491.00p | 501.00p | 12604 |
27/01/2021 | 520.00p | 530.00p | 510.00p | 520.00p | 15300 |
26/01/2021 | 520.00p | 530.00p | 510.00p | 530.00p | 6840 |
25/01/2021 | 520.00p | 520.00p | 510.00p | 520.00p | 5594 |
22/01/2021 | 520.00p | 521.50p | 510.40p | 520.00p | 2495 |
21/01/2021 | 520.00p | 524.00p | 510.00p | 520.00p | 10792 |
20/01/2021 | 520.00p | 530.00p | 510.40p | 524.00p | 22693 |
19/01/2021 | 515.00p | 520.00p | 510.40p | 520.00p | 11807 |
18/01/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 3270 |
15/01/2021 | 520.00p | 520.00p | 510.00p | 520.00p | 5534 |
14/01/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 506 |
13/01/2021 | 515.00p | 527.00p | 512.00p | 520.00p | 4207 |
12/01/2021 | 515.00p | 527.00p | 515.00p | 515.00p | 3935 |
11/01/2021 | 520.00p | 528.00p | 510.00p | 515.00p | 3697 |
08/01/2021 | 522.00p | 528.00p | 514.32p | 520.00p | 6462 |
07/01/2021 | 522.00p | 527.44p | 515.60p | 522.00p | 1563 |
06/01/2021 | 507.00p | 528.40p | 507.00p | 522.00p | 24338 |
05/01/2021 | 502.00p | 505.00p | 502.00p | 502.00p | 3504 |
04/01/2021 | 500.00p | 505.00p | 496.00p | 502.00p | 5059 |
31/12/2020 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
30/12/2020 | 501.00p | 507.00p | 495.03p | 500.00p | 9933 |
24/12/2020 | 501.00p | 508.20p | 497.03p | 501.00p | 2229 |
23/12/2020 | 500.00p | 502.00p | 490.40p | 502.00p | 4218 |
22/12/2020 | 495.00p | 510.00p | 491.50p | 500.00p | 8975 |
21/12/2020 | 505.00p | 517.00p | 490.00p | 495.00p | 3712 |
18/12/2020 | 510.00p | 510.00p | 504.00p | 505.00p | 1376 |
17/12/2020 | 500.00p | 518.00p | 500.00p | 510.00p | 2118 |
16/12/2020 | 500.00p | 509.80p | 495.03p | 500.00p | 1725 |
15/12/2020 | 500.00p | 510.00p | 495.03p | 500.00p | 2010 |
14/12/2020 | 500.00p | 507.00p | 490.00p | 500.00p | 2067 |
11/12/2020 | 505.00p | 515.00p | 495.00p | 500.00p | 701 |
10/12/2020 | 505.00p | 515.00p | 497.00p | 505.00p | 54658 |
09/12/2020 | 505.00p | 520.00p | 505.00p | 505.00p | 133668 |
08/12/2020 | 505.00p | 517.00p | 490.00p | 505.00p | 8707 |
07/12/2020 | 510.00p | 519.00p | 501.00p | 510.00p | 5009 |
04/12/2020 | 510.00p | 519.00p | 500.00p | 510.00p | 6120 |
03/12/2020 | 510.00p | 520.00p | 505.20p | 520.00p | 1247 |
02/12/2020 | 510.00p | 518.00p | 505.20p | 510.00p | 248 |
01/12/2020 | 510.00p | 515.00p | 505.00p | 510.00p | 3352 |
30/11/2020 | 510.00p | 513.50p | 506.00p | 510.00p | 2023 |
27/11/2020 | 510.00p | 513.50p | 505.00p | 510.00p | 2288 |
26/11/2020 | 510.00p | 513.60p | 503.00p | 510.00p | 1107 |
25/11/2020 | 510.00p | 514.00p | 504.00p | 510.00p | 4502 |
24/11/2020 | 510.00p | 520.00p | 510.00p | 510.00p | 3464 |
23/11/2020 | 500.00p | 526.80p | 500.00p | 510.00p | 28485 |
20/11/2020 | 490.00p | 500.00p | 482.00p | 500.00p | 12347 |
19/11/2020 | 490.00p | 498.00p | 490.00p | 490.00p | 3231 |
18/11/2020 | 495.00p | 505.00p | 480.00p | 490.00p | 9371 |
17/11/2020 | 495.00p | 507.00p | 480.60p | 495.00p | 4961 |
16/11/2020 | 495.00p | 508.00p | 483.00p | 495.00p | 3407 |
13/11/2020 | 495.00p | 505.00p | 483.00p | 495.00p | 929 |
12/11/2020 | 490.00p | 505.00p | 483.00p | 495.00p | 6074 |
10/11/2020 | 490.00p | 500.00p | 482.00p | 490.00p | 8073 |
09/11/2020 | 485.00p | 489.00p | 471.00p | 480.00p | 4541 |
06/11/2020 | 455.00p | 490.00p | 455.00p | 485.00p | 8301 |
05/11/2020 | 488.00p | 489.00p | 445.00p | 455.00p | 33674 |
04/11/2020 | 503.00p | 503.00p | 481.00p | 488.00p | 4700 |
03/11/2020 | 505.00p | 507.00p | 500.00p | 503.00p | 7931 |
02/11/2020 | 510.00p | 520.00p | 501.00p | 505.00p | 8364 |
30/10/2020 | 520.00p | 528.00p | 505.00p | 505.00p | 17705 |
29/10/2020 | 508.00p | 529.00p | 503.20p | 520.00p | 19167 |
28/10/2020 | 515.00p | 519.00p | 500.20p | 502.00p | 10335 |
27/10/2020 | 515.00p | 520.00p | 515.00p | 515.00p | 2307 |
26/10/2020 | 517.00p | 523.86p | 510.28p | 515.00p | 3908 |
23/10/2020 | 526.00p | 527.00p | 516.40p | 517.00p | 18776 |
22/10/2020 | 485.00p | 538.00p | 481.00p | 526.00p | 41665 |
21/10/2020 | 477.50p | 485.00p | 475.00p | 478.50p | 225256 |
20/10/2020 | 477.50p | 484.70p | 477.20p | 477.50p | 2222 |
19/10/2020 | 477.50p | 484.70p | 475.00p | 477.50p | 125272 |
16/10/2020 | 475.00p | 490.00p | 471.00p | 477.50p | 7675 |
15/10/2020 | 465.00p | 479.00p | 462.20p | 475.00p | 8940 |
14/10/2020 | 465.00p | 485.00p | 460.00p | 465.00p | 42813 |
13/10/2020 | 437.50p | 465.00p | 437.50p | 452.50p | 12107 |
12/10/2020 | 415.00p | 437.50p | 415.00p | 437.50p | 15147 |
09/10/2020 | 415.00p | 415.00p | 413.50p | 415.00p | 1806 |
08/10/2020 | 415.00p | 415.00p | 414.00p | 415.00p | 11955 |
07/10/2020 | 415.00p | 417.50p | 414.00p | 415.00p | 86 |
06/10/2020 | 415.00p | 417.50p | 415.00p | 415.00p | 3573 |
05/10/2020 | 415.00p | 420.00p | 413.20p | 415.00p | 5336 |
02/10/2020 | 415.00p | 418.00p | 413.20p | 415.00p | 1159 |
01/10/2020 | 400.00p | 419.80p | 400.00p | 415.00p | 10363 |
30/09/2020 | 400.00p | 405.00p | 399.00p | 400.00p | 3489 |
29/09/2020 | 400.00p | 405.00p | 400.00p | 400.00p | 569 |
28/09/2020 | 397.50p | 405.00p | 396.00p | 400.00p | 3976 |
25/09/2020 | 397.50p | 400.00p | 396.00p | 397.50p | 3301 |
24/09/2020 | 397.50p | 402.75p | 390.00p | 397.50p | 7626 |
23/09/2020 | 407.50p | 408.00p | 395.50p | 400.00p | 10627 |
22/09/2020 | 407.50p | 415.00p | 407.50p | 407.50p | 7611 |
21/09/2020 | 407.50p | 415.00p | 400.00p | 407.50p | 13466 |
18/09/2020 | 405.00p | 405.00p | 400.75p | 402.50p | 8687 |
17/09/2020 | 410.00p | 413.40p | 401.00p | 405.00p | 20757 |
16/09/2020 | 390.00p | 400.00p | 390.00p | 395.00p | 10574 |
15/09/2020 | 387.50p | 395.00p | 385.20p | 390.00p | 4672 |
14/09/2020 | 377.50p | 394.50p | 375.50p | 387.50p | 19114 |
11/09/2020 | 352.50p | 388.82p | 352.50p | 377.50p | 74654 |
10/09/2020 | 340.00p | 354.50p | 340.00p | 352.50p | 14496 |
09/09/2020 | 340.00p | 340.00p | 330.00p | 340.00p | 539 |
08/09/2020 | 330.00p | 340.00p | 330.00p | 340.00p | 11133 |
07/09/2020 | 334.00p | 337.00p | 322.00p | 330.00p | 4481 |
04/09/2020 | 335.00p | 340.00p | 330.00p | 334.00p | 5169 |
03/09/2020 | 334.00p | 335.00p | 334.00p | 335.00p | 4709 |
02/09/2020 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
01/09/2020 | 335.00p | 335.00p | 330.00p | 334.00p | 3372 |
28/08/2020 | 339.00p | 339.00p | 335.00p | 335.00p | 5700 |
27/08/2020 | 341.00p | 341.00p | 332.00p | 339.00p | 1080 |
26/08/2020 | 333.50p | 341.00p | 333.50p | 341.00p | 1899 |
25/08/2020 | 342.50p | 342.50p | 332.00p | 333.50p | 4376 |
24/08/2020 | 346.00p | 346.00p | 335.00p | 342.50p | 7500 |
21/08/2020 | 346.00p | 351.76p | 341.80p | 346.00p | 8824 |
20/08/2020 | 341.00p | 350.00p | 336.00p | 346.00p | 6516 |
19/08/2020 | 318.00p | 349.64p | 318.00p | 341.00p | 21294 |
17/08/2020 | 316.00p | 316.00p | 313.00p | 316.00p | 1783 |
14/08/2020 | 316.00p | 320.00p | 312.00p | 316.00p | 1690 |
13/08/2020 | 316.00p | 316.00p | 312.00p | 316.00p | 1482 |
12/08/2020 | 316.00p | 317.00p | 312.16p | 316.00p | 524 |
11/08/2020 | 316.00p | 319.84p | 312.00p | 316.00p | 2388 |
10/08/2020 | 318.00p | 318.00p | 310.20p | 316.00p | 1759 |
07/08/2020 | 316.00p | 323.20p | 312.00p | 319.00p | 6493 |
06/08/2020 | 323.00p | 325.00p | 310.20p | 315.00p | 8274 |
05/08/2020 | 325.00p | 327.99p | 323.00p | 323.00p | 1805 |
04/08/2020 | 325.00p | 328.00p | 320.00p | 325.00p | 2466 |
03/08/2020 | 325.00p | 328.00p | 320.90p | 325.00p | 1385 |
31/07/2020 | 325.00p | 330.00p | 320.30p | 325.00p | 488 |
30/07/2020 | 335.00p | 338.80p | 325.00p | 325.00p | 1016 |
29/07/2020 | 335.00p | 339.00p | 330.20p | 335.00p | 597 |
28/07/2020 | 337.50p | 340.00p | 330.20p | 335.00p | 4685 |
24/07/2020 | 340.00p | 342.50p | 335.00p | 340.00p | 2721 |
23/07/2020 | 340.00p | 344.00p | 335.00p | 340.00p | 26965 |
22/07/2020 | 340.00p | 344.25p | 335.00p | 340.00p | 1683 |
21/07/2020 | 335.00p | 349.00p | 335.00p | 340.00p | 1519 |
20/07/2020 | 335.00p | 340.00p | 333.50p | 335.00p | 3487 |
17/07/2020 | 342.50p | 342.50p | 333.00p | 335.00p | 19118 |
16/07/2020 | 332.50p | 350.00p | 332.50p | 342.50p | 5278 |
15/07/2020 | 330.00p | 340.00p | 327.25p | 332.50p | 806 |
14/07/2020 | 323.50p | 339.00p | 317.00p | 330.00p | 5176 |
13/07/2020 | 320.00p | 330.00p | 315.00p | 323.50p | 413 |
10/07/2020 | 315.00p | 330.00p | 314.50p | 320.00p | 3722 |
09/07/2020 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
08/07/2020 | 315.00p | 319.80p | 314.10p | 315.00p | 3190 |
07/07/2020 | 315.00p | 319.80p | 313.60p | 315.00p | 444 |
06/07/2020 | 315.00p | 319.50p | 315.00p | 315.00p | 3128 |
03/07/2020 | 315.00p | 319.50p | 313.60p | 315.00p | 1064 |
02/07/2020 | 315.00p | 320.00p | 315.00p | 315.00p | 2860 |
01/07/2020 | 315.00p | 319.50p | 315.00p | 315.00p | 467 |
30/06/2020 | 315.00p | 319.50p | 315.00p | 315.00p | 1202 |
25/06/2020 | 315.00p | 316.25p | 315.00p | 315.00p | 2446 |
24/06/2020 | 315.00p | 319.50p | 315.00p | 315.00p | 679 |
23/06/2020 | 315.00p | 319.50p | 315.00p | 315.00p | 1654 |
22/06/2020 | 330.00p | 333.00p | 310.00p | 315.00p | 18246 |
19/06/2020 | 335.00p | 340.00p | 332.50p | 332.50p | 1511 |
18/06/2020 | 320.00p | 340.00p | 318.50p | 335.00p | 24641 |
17/06/2020 | 298.00p | 330.00p | 292.40p | 320.00p | 35035 |
16/06/2020 | 281.00p | 298.80p | 272.36p | 288.00p | 11156 |
15/06/2020 | 285.00p | 288.50p | 270.00p | 281.00p | 3114 |
12/06/2020 | 282.00p | 287.60p | 274.25p | 282.00p | 2273 |
11/06/2020 | 281.00p | 282.00p | 272.90p | 282.00p | 2091 |
10/06/2020 | 279.00p | 285.50p | 272.90p | 281.00p | 5707 |
09/06/2020 | 279.00p | 281.80p | 270.00p | 279.00p | 709 |
08/06/2020 | 288.00p | 288.00p | 272.00p | 279.00p | 3829 |
05/06/2020 | 288.00p | 288.00p | 276.00p | 285.50p | 2960 |
04/06/2020 | 288.00p | 294.00p | 278.00p | 288.00p | 3498 |
03/06/2020 | 287.00p | 294.80p | 278.00p | 288.00p | 14840 |
02/06/2020 | 285.00p | 297.20p | 273.40p | 287.00p | 3242 |
29/05/2020 | 265.00p | 266.00p | 260.50p | 265.00p | 2650 |
28/05/2020 | 272.50p | 272.50p | 260.00p | 265.00p | 8297 |
27/05/2020 | 272.50p | 274.00p | 272.50p | 272.50p | 1909 |
26/05/2020 | 272.50p | 274.00p | 266.50p | 272.50p | 2467 |
22/05/2020 | 272.50p | 274.00p | 265.00p | 272.50p | 4176 |
21/05/2020 | 272.50p | 279.00p | 272.50p | 272.50p | 3 |
20/05/2020 | 272.50p | 280.00p | 266.50p | 272.50p | 163 |
19/05/2020 | 272.50p | 280.00p | 266.50p | 272.50p | 2640 |
18/05/2020 | 272.50p | 285.00p | 272.50p | 272.50p | 203306 |
15/05/2020 | 272.50p | 272.50p | 265.00p | 272.50p | 1185 |
14/05/2020 | 272.50p | 280.00p | 265.00p | 280.00p | 5290 |
12/05/2020 | 272.50p | 283.75p | 267.00p | 272.50p | 1015 |
11/05/2020 | 272.50p | 281.25p | 265.00p | 272.50p | 2594 |
07/05/2020 | 272.50p | 272.50p | 260.00p | 272.50p | 6076 |
06/05/2020 | 272.50p | 281.25p | 272.50p | 272.50p | 5 |
01/05/2020 | 277.50p | 277.50p | 261.50p | 272.50p | 2937 |
30/04/2020 | 272.50p | 289.46p | 270.30p | 277.50p | 29848 |
*Close Price adjusted for both dividends and splits