Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 580.00p | 588.70p | 576.71p | 580.00p | 5954 |
23/12/2021 | 575.00p | 599.40p | 572.00p | 580.00p | 52027 |
22/12/2021 | 570.00p | 580.00p | 564.00p | 575.00p | 20968 |
21/12/2021 | 550.00p | 580.00p | 550.00p | 570.00p | 46446 |
20/12/2021 | 548.00p | 559.40p | 542.40p | 550.00p | 23006 |
17/12/2021 | 548.00p | 556.00p | 546.84p | 548.00p | 3276 |
16/12/2021 | 548.00p | 555.00p | 545.71p | 548.00p | 3163 |
15/12/2021 | 548.00p | 555.00p | 543.00p | 548.00p | 1530 |
14/12/2021 | 548.00p | 554.00p | 543.00p | 548.00p | 5848 |
13/12/2021 | 548.00p | 551.00p | 542.40p | 548.00p | 4362 |
10/12/2021 | 548.00p | 554.00p | 542.40p | 548.00p | 8347 |
09/12/2021 | 550.00p | 551.98p | 540.00p | 548.00p | 17340 |
08/12/2021 | 550.00p | 554.00p | 542.00p | 550.00p | 13875 |
07/12/2021 | 550.00p | 555.00p | 540.00p | 550.00p | 13206 |
06/12/2021 | 550.00p | 555.00p | 545.00p | 550.00p | 10924 |
03/12/2021 | 550.00p | 555.00p | 547.00p | 550.00p | 10411 |
02/12/2021 | 550.00p | 551.10p | 547.00p | 550.00p | 10404 |
01/12/2021 | 550.00p | 560.00p | 547.35p | 550.00p | 16491 |
30/11/2021 | 550.00p | 560.00p | 546.88p | 550.00p | 23470 |
29/11/2021 | 550.00p | 558.00p | 540.00p | 550.00p | 22552 |
26/11/2021 | 555.00p | 555.00p | 540.00p | 550.00p | 30659 |
25/11/2021 | 570.00p | 579.00p | 550.60p | 555.00p | 36942 |
24/11/2021 | 560.00p | 588.00p | 555.55p | 570.00p | 84808 |
23/11/2021 | 525.00p | 536.85p | 525.00p | 530.00p | 26740 |
22/11/2021 | 510.00p | 530.00p | 510.00p | 525.00p | 15775 |
19/11/2021 | 510.00p | 518.50p | 509.00p | 510.00p | 14079 |
18/11/2021 | 490.00p | 520.00p | 490.00p | 510.00p | 18990 |
17/11/2021 | 490.00p | 500.00p | 486.81p | 490.00p | 12684 |
16/11/2021 | 490.00p | 495.00p | 485.55p | 490.00p | 5693 |
15/11/2021 | 487.50p | 500.00p | 480.00p | 490.00p | 26128 |
12/11/2021 | 490.00p | 490.00p | 475.00p | 487.50p | 24212 |
11/11/2021 | 490.00p | 492.00p | 481.00p | 490.00p | 12201 |
10/11/2021 | 490.00p | 493.00p | 482.00p | 490.00p | 12565 |
09/11/2021 | 488.50p | 490.00p | 480.00p | 490.00p | 36803 |
08/11/2021 | 490.00p | 497.80p | 480.00p | 488.50p | 18452 |
05/11/2021 | 490.00p | 498.00p | 487.00p | 490.00p | 26318 |
04/11/2021 | 490.00p | 500.00p | 480.00p | 490.00p | 43209 |
03/11/2021 | 490.00p | 497.00p | 487.90p | 490.00p | 6790 |
02/11/2021 | 490.00p | 499.00p | 487.75p | 490.00p | 17480 |
01/11/2021 | 490.00p | 490.00p | 486.66p | 490.00p | 18574 |
29/10/2021 | 495.00p | 495.00p | 480.00p | 490.00p | 88908 |
28/10/2021 | 502.00p | 502.00p | 490.00p | 495.00p | 18902 |
27/10/2021 | 513.00p | 513.00p | 496.84p | 502.00p | 23415 |
26/10/2021 | 517.00p | 517.00p | 510.00p | 513.00p | 13012 |
25/10/2021 | 517.00p | 517.45p | 510.00p | 517.00p | 9172 |
22/10/2021 | 525.00p | 526.00p | 510.84p | 517.00p | 22021 |
21/10/2021 | 528.00p | 528.90p | 520.00p | 525.00p | 29660 |
20/10/2021 | 528.00p | 535.20p | 520.00p | 528.00p | 20424 |
19/10/2021 | 513.00p | 537.80p | 510.00p | 528.00p | 28689 |
18/10/2021 | 511.00p | 518.20p | 510.00p | 513.00p | 16120 |
15/10/2021 | 505.00p | 516.89p | 503.08p | 511.00p | 29481 |
14/10/2021 | 505.00p | 510.00p | 500.00p | 505.00p | 33480 |
13/10/2021 | 510.00p | 513.25p | 500.00p | 505.00p | 17468 |
12/10/2021 | 515.00p | 516.00p | 510.00p | 510.00p | 13237 |
11/10/2021 | 522.00p | 522.51p | 510.00p | 515.00p | 25412 |
08/10/2021 | 522.00p | 524.00p | 520.00p | 522.00p | 23583 |
07/10/2021 | 543.00p | 543.00p | 521.11p | 522.00p | 22344 |
06/10/2021 | 545.00p | 546.60p | 540.00p | 543.00p | 113480 |
05/10/2021 | 545.00p | 548.70p | 540.00p | 545.00p | 14141 |
04/10/2021 | 545.00p | 549.00p | 545.00p | 545.00p | 38048 |
01/10/2021 | 548.00p | 552.00p | 545.00p | 545.00p | 26308 |
30/09/2021 | 549.00p | 552.00p | 545.00p | 548.00p | 15225 |
29/09/2021 | 550.00p | 560.00p | 540.00p | 549.00p | 18195 |
28/09/2021 | 550.00p | 560.00p | 541.50p | 550.00p | 44854 |
27/09/2021 | 550.00p | 559.80p | 540.00p | 550.00p | 16038 |
24/09/2021 | 550.00p | 560.00p | 523.32p | 550.00p | 43429 |
23/09/2021 | 545.00p | 557.60p | 542.85p | 550.00p | 16804 |
22/09/2021 | 535.00p | 550.00p | 535.00p | 545.00p | 11368 |
21/09/2021 | 525.00p | 540.00p | 520.00p | 535.00p | 16374 |
20/09/2021 | 525.00p | 530.00p | 520.00p | 525.00p | 24850 |
17/09/2021 | 510.00p | 530.00p | 506.55p | 525.00p | 33624 |
16/09/2021 | 490.00p | 510.00p | 484.51p | 510.00p | 25413 |
15/09/2021 | 487.50p | 493.50p | 480.00p | 490.00p | 21121 |
14/09/2021 | 490.00p | 490.00p | 470.50p | 487.50p | 47387 |
13/09/2021 | 495.00p | 498.00p | 485.00p | 490.00p | 17064 |
10/09/2021 | 503.00p | 503.00p | 490.00p | 495.00p | 22682 |
09/09/2021 | 510.00p | 510.00p | 491.00p | 503.00p | 50930 |
08/09/2021 | 510.00p | 520.00p | 501.00p | 510.00p | 21658 |
07/09/2021 | 510.00p | 512.00p | 500.00p | 510.00p | 22262 |
06/09/2021 | 515.00p | 519.00p | 502.50p | 510.00p | 22305 |
03/09/2021 | 525.00p | 529.00p | 510.00p | 515.00p | 20864 |
02/09/2021 | 535.00p | 535.00p | 520.10p | 525.00p | 11855 |
01/09/2021 | 533.00p | 539.50p | 531.00p | 535.00p | 31215 |
31/08/2021 | 560.00p | 560.00p | 521.00p | 533.00p | 41731 |
30/08/2021 | 562.00p | 563.00p | 550.00p | 560.00p | 13899 |
27/08/2021 | 562.00p | 563.00p | 550.00p | 560.00p | 13899 |
26/08/2021 | 562.00p | 568.00p | 556.00p | 562.00p | 33163 |
25/08/2021 | 562.00p | 567.00p | 554.00p | 562.00p | 28007 |
24/08/2021 | 543.00p | 570.00p | 540.62p | 562.00p | 67574 |
23/08/2021 | 543.00p | 550.00p | 536.00p | 543.00p | 14617 |
20/08/2021 | 542.00p | 544.00p | 536.00p | 543.00p | 12697 |
19/08/2021 | 545.00p | 545.00p | 530.00p | 542.00p | 16512 |
18/08/2021 | 563.00p | 563.00p | 540.00p | 545.00p | 32022 |
17/08/2021 | 565.00p | 567.89p | 556.42p | 563.00p | 16063 |
16/08/2021 | 570.00p | 573.48p | 560.00p | 565.00p | 13113 |
13/08/2021 | 575.00p | 578.00p | 560.48p | 570.00p | 16586 |
12/08/2021 | 585.00p | 586.50p | 570.00p | 575.00p | 19524 |
11/08/2021 | 595.00p | 599.50p | 580.50p | 585.00p | 26246 |
10/08/2021 | 590.00p | 600.00p | 585.55p | 592.00p | 46476 |
09/08/2021 | 570.00p | 599.40p | 570.00p | 590.00p | 49649 |
06/08/2021 | 570.00p | 580.00p | 567.00p | 570.00p | 25425 |
05/08/2021 | 570.00p | 572.50p | 561.00p | 570.00p | 29682 |
04/08/2021 | 570.00p | 574.49p | 568.40p | 570.00p | 17464 |
03/08/2021 | 570.00p | 576.00p | 565.11p | 570.00p | 19424 |
02/08/2021 | 570.00p | 580.00p | 560.00p | 570.00p | 12806 |
30/07/2021 | 570.00p | 576.00p | 567.78p | 570.00p | 10513 |
29/07/2021 | 575.00p | 577.00p | 566.51p | 570.00p | 16345 |
28/07/2021 | 555.00p | 575.00p | 555.00p | 575.00p | 42598 |
27/07/2021 | 550.00p | 560.00p | 545.00p | 555.00p | 55925 |
26/07/2021 | 530.00p | 550.00p | 527.60p | 545.00p | 22069 |
23/07/2021 | 530.00p | 538.60p | 526.66p | 530.00p | 3556 |
22/07/2021 | 535.00p | 536.50p | 525.55p | 530.00p | 26648 |
21/07/2021 | 535.00p | 538.00p | 530.00p | 535.00p | 22872 |
20/07/2021 | 535.00p | 537.00p | 530.00p | 535.00p | 22824 |
19/07/2021 | 545.00p | 547.00p | 531.00p | 535.00p | 29541 |
16/07/2021 | 547.00p | 552.00p | 538.00p | 545.00p | 28631 |
15/07/2021 | 550.00p | 556.58p | 542.25p | 547.00p | 38461 |
14/07/2021 | 550.00p | 558.00p | 540.00p | 550.00p | 28454 |
13/07/2021 | 550.00p | 560.00p | 549.00p | 550.00p | 29241 |
12/07/2021 | 545.00p | 560.00p | 542.50p | 550.00p | 40932 |
09/07/2021 | 520.00p | 552.68p | 510.00p | 545.00p | 37373 |
08/07/2021 | 520.00p | 530.00p | 516.00p | 520.00p | 18415 |
07/07/2021 | 530.00p | 530.00p | 511.00p | 520.00p | 40956 |
06/07/2021 | 545.00p | 545.00p | 520.00p | 530.00p | 55078 |
05/07/2021 | 535.00p | 550.00p | 535.00p | 545.00p | 54501 |
02/07/2021 | 520.00p | 545.00p | 520.00p | 535.00p | 53304 |
01/07/2021 | 493.00p | 529.00p | 493.00p | 520.00p | 131376 |
30/06/2021 | 472.50p | 509.00p | 472.50p | 489.50p | 156473 |
29/06/2021 | 460.00p | 464.00p | 452.50p | 460.00p | 18086 |
28/06/2021 | 465.00p | 470.00p | 455.00p | 460.00p | 27177 |
25/06/2021 | 455.00p | 469.99p | 452.56p | 465.00p | 19312 |
24/06/2021 | 450.00p | 459.40p | 446.55p | 455.00p | 11817 |
23/06/2021 | 435.00p | 460.00p | 431.58p | 450.00p | 27756 |
22/06/2021 | 455.00p | 455.00p | 430.00p | 435.00p | 19056 |
21/06/2021 | 460.00p | 460.00p | 450.00p | 455.00p | 10657 |
18/06/2021 | 462.50p | 465.20p | 450.00p | 460.00p | 11716 |
17/06/2021 | 475.00p | 484.00p | 461.00p | 462.50p | 29845 |
16/06/2021 | 462.50p | 480.00p | 457.00p | 475.00p | 39495 |
15/06/2021 | 460.00p | 469.34p | 460.00p | 462.50p | 7410 |
14/06/2021 | 460.00p | 469.50p | 459.21p | 460.00p | 2549 |
11/06/2021 | 460.00p | 470.00p | 458.35p | 460.00p | 15186 |
10/06/2021 | 435.00p | 465.00p | 435.00p | 454.00p | 44349 |
09/06/2021 | 432.50p | 444.00p | 420.00p | 435.00p | 41850 |
08/06/2021 | 432.50p | 440.00p | 430.25p | 432.50p | 30030 |
07/06/2021 | 445.00p | 445.00p | 423.55p | 432.50p | 66642 |
04/06/2021 | 452.50p | 453.25p | 437.02p | 445.00p | 31885 |
03/06/2021 | 457.50p | 461.08p | 450.00p | 452.50p | 19264 |
02/06/2021 | 460.00p | 462.10p | 450.00p | 457.50p | 16753 |
01/06/2021 | 467.50p | 469.85p | 451.11p | 457.50p | 12668 |
31/05/2021 | 475.00p | 475.00p | 467.50p | 467.50p | 21924 |
28/05/2021 | 475.00p | 475.00p | 467.50p | 467.50p | 21924 |
27/05/2021 | 477.50p | 480.00p | 470.00p | 475.00p | 11715 |
26/05/2021 | 485.00p | 486.00p | 470.00p | 477.50p | 11618 |
25/05/2021 | 490.00p | 492.00p | 480.00p | 485.00p | 19574 |
24/05/2021 | 480.00p | 504.90p | 480.00p | 490.00p | 48868 |
21/05/2021 | 480.00p | 488.00p | 478.51p | 480.00p | 9456 |
20/05/2021 | 477.50p | 489.40p | 477.00p | 480.00p | 16631 |
19/05/2021 | 470.00p | 484.00p | 466.75p | 477.50p | 10667 |
18/05/2021 | 470.00p | 480.00p | 465.75p | 470.00p | 14936 |
17/05/2021 | 470.00p | 479.50p | 465.75p | 470.00p | 10743 |
14/05/2021 | 470.00p | 479.50p | 460.00p | 470.00p | 24255 |
13/05/2021 | 470.00p | 475.00p | 461.20p | 470.00p | 27489 |
12/05/2021 | 460.00p | 479.80p | 458.25p | 470.00p | 30356 |
11/05/2021 | 460.00p | 470.00p | 458.00p | 460.00p | 17475 |
10/05/2021 | 460.00p | 470.00p | 450.00p | 460.00p | 31592 |
07/05/2021 | 460.00p | 469.00p | 453.00p | 460.00p | 16146 |
06/05/2021 | 460.00p | 461.89p | 452.71p | 460.00p | 12882 |
05/05/2021 | 455.00p | 463.00p | 450.71p | 460.00p | 29835 |
04/05/2021 | 490.00p | 490.00p | 450.60p | 455.00p | 71297 |
03/05/2021 | 489.00p | 490.00p | 480.00p | 490.00p | 8779 |
30/04/2021 | 489.00p | 490.00p | 480.00p | 490.00p | 8779 |
29/04/2021 | 500.00p | 510.00p | 481.20p | 489.00p | 73135 |
28/04/2021 | 490.00p | 512.00p | 488.00p | 500.00p | 88378 |
27/04/2021 | 470.00p | 499.00p | 463.50p | 487.00p | 68239 |
26/04/2021 | 462.50p | 479.40p | 462.00p | 470.00p | 10580 |
23/04/2021 | 462.50p | 469.25p | 458.00p | 462.50p | 12482 |
22/04/2021 | 460.00p | 470.00p | 455.00p | 462.50p | 15834 |
21/04/2021 | 460.00p | 464.70p | 455.00p | 460.00p | 19551 |
20/04/2021 | 482.50p | 482.50p | 455.00p | 460.00p | 64027 |
19/04/2021 | 484.00p | 487.00p | 475.00p | 482.50p | 9116 |
16/04/2021 | 491.50p | 494.70p | 478.00p | 484.00p | 30320 |
15/04/2021 | 494.00p | 497.00p | 491.00p | 491.50p | 33122 |
14/04/2021 | 492.50p | 500.00p | 484.00p | 494.00p | 18806 |
13/04/2021 | 485.00p | 492.50p | 483.25p | 492.50p | 16326 |
12/04/2021 | 465.00p | 490.00p | 465.00p | 485.00p | 41932 |
09/04/2021 | 440.00p | 470.00p | 435.20p | 465.00p | 44111 |
08/04/2021 | 462.00p | 462.00p | 425.00p | 440.00p | 89335 |
07/04/2021 | 465.00p | 465.00p | 454.00p | 462.00p | 28317 |
06/04/2021 | 475.00p | 480.00p | 456.00p | 465.00p | 52663 |
05/04/2021 | 479.50p | 480.00p | 470.00p | 475.00p | 21751 |
02/04/2021 | 479.50p | 480.00p | 470.00p | 475.00p | 21751 |
01/04/2021 | 479.50p | 480.00p | 470.00p | 475.00p | 21751 |
31/03/2021 | 487.00p | 494.00p | 480.00p | 485.00p | 26430 |
30/03/2021 | 505.00p | 506.00p | 481.00p | 487.00p | 20811 |
29/03/2021 | 495.00p | 514.00p | 495.00p | 506.00p | 29519 |
26/03/2021 | 493.00p | 500.00p | 492.00p | 495.00p | 19180 |
25/03/2021 | 515.00p | 515.00p | 486.00p | 493.00p | 36091 |
24/03/2021 | 485.00p | 519.50p | 485.00p | 515.00p | 30787 |
23/03/2021 | 470.50p | 488.50p | 465.71p | 485.00p | 29580 |
22/03/2021 | 470.00p | 475.00p | 461.10p | 467.50p | 19458 |
*Close Price adjusted for both dividends and splits