Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 475.50p | 475.50p | 461.84p | 470.00p | 43960 |
18/03/2021 | 500.00p | 500.00p | 470.00p | 475.50p | 97388 |
17/03/2021 | 513.00p | 515.00p | 496.00p | 500.00p | 24939 |
16/03/2021 | 521.00p | 521.55p | 506.30p | 513.00p | 20006 |
15/03/2021 | 526.00p | 527.25p | 516.00p | 521.00p | 25039 |
12/03/2021 | 532.00p | 536.56p | 526.00p | 526.00p | 28355 |
11/03/2021 | 517.00p | 539.58p | 517.00p | 532.00p | 45607 |
10/03/2021 | 499.50p | 524.00p | 499.50p | 518.00p | 47712 |
09/03/2021 | 485.00p | 503.78p | 485.00p | 499.50p | 32184 |
08/03/2021 | 485.00p | 490.00p | 482.99p | 485.00p | 25207 |
05/03/2021 | 490.00p | 492.50p | 481.51p | 485.00p | 34435 |
04/03/2021 | 485.00p | 494.75p | 483.55p | 490.00p | 60452 |
03/03/2021 | 475.00p | 488.50p | 473.99p | 482.50p | 35220 |
02/03/2021 | 470.00p | 480.00p | 469.72p | 475.00p | 33782 |
01/03/2021 | 465.00p | 474.00p | 462.00p | 470.00p | 29849 |
26/02/2021 | 480.00p | 480.00p | 460.00p | 465.00p | 53180 |
25/02/2021 | 480.00p | 486.25p | 476.50p | 481.00p | 63559 |
24/02/2021 | 475.00p | 485.00p | 475.00p | 480.00p | 100712 |
23/02/2021 | 465.00p | 480.00p | 465.00p | 475.00p | 36347 |
22/02/2021 | 457.50p | 481.86p | 457.50p | 465.00p | 95734 |
19/02/2021 | 462.50p | 465.00p | 446.00p | 450.00p | 42969 |
18/02/2021 | 462.50p | 465.00p | 460.10p | 462.50p | 21405 |
17/02/2021 | 470.00p | 474.00p | 460.13p | 462.50p | 34126 |
16/02/2021 | 455.00p | 475.00p | 453.85p | 470.00p | 32317 |
15/02/2021 | 447.50p | 460.00p | 447.21p | 455.00p | 34557 |
12/02/2021 | 442.50p | 454.63p | 435.00p | 447.50p | 31376 |
11/02/2021 | 442.50p | 449.00p | 437.55p | 442.50p | 13565 |
10/02/2021 | 435.00p | 449.63p | 435.00p | 442.50p | 19522 |
09/02/2021 | 437.50p | 441.00p | 432.50p | 437.50p | 30219 |
08/02/2021 | 445.00p | 450.00p | 437.50p | 437.50p | 101570 |
05/02/2021 | 420.00p | 449.00p | 420.00p | 445.00p | 141347 |
04/02/2021 | 405.00p | 420.00p | 405.00p | 415.00p | 36962 |
03/02/2021 | 390.00p | 410.00p | 388.61p | 405.00p | 43562 |
02/02/2021 | 385.00p | 395.00p | 383.00p | 390.00p | 21130 |
01/02/2021 | 377.50p | 389.75p | 377.50p | 385.00p | 49024 |
29/01/2021 | 367.50p | 380.23p | 366.75p | 377.50p | 39381 |
28/01/2021 | 370.00p | 370.00p | 361.00p | 367.50p | 38337 |
27/01/2021 | 357.50p | 377.49p | 342.20p | 370.00p | 178935 |
26/01/2021 | 357.50p | 365.00p | 354.79p | 365.00p | 36590 |
25/01/2021 | 350.00p | 359.90p | 347.00p | 357.50p | 47842 |
22/01/2021 | 347.50p | 363.49p | 340.00p | 350.00p | 58781 |
21/01/2021 | 345.00p | 350.00p | 343.10p | 345.00p | 30735 |
20/01/2021 | 345.00p | 350.00p | 342.55p | 345.00p | 18914 |
19/01/2021 | 345.00p | 346.90p | 343.50p | 345.00p | 119925 |
18/01/2021 | 345.00p | 350.00p | 341.79p | 345.00p | 34448 |
15/01/2021 | 345.00p | 350.00p | 345.00p | 345.00p | 217816 |
14/01/2021 | 345.00p | 347.49p | 342.50p | 345.00p | 17097 |
13/01/2021 | 345.00p | 347.49p | 345.00p | 345.00p | 27032 |
12/01/2021 | 345.00p | 350.00p | 344.81p | 345.00p | 37848 |
11/01/2021 | 345.00p | 349.75p | 344.81p | 345.00p | 52999 |
08/01/2021 | 345.00p | 350.00p | 340.00p | 345.00p | 269627 |
07/01/2021 | 345.00p | 351.00p | 343.50p | 351.00p | 29053 |
06/01/2021 | 340.00p | 350.00p | 340.00p | 345.00p | 93360 |
05/01/2021 | 340.00p | 344.70p | 339.25p | 343.00p | 255479 |
04/01/2021 | 336.50p | 344.00p | 335.00p | 340.00p | 128874 |
01/01/2021 | 336.50p | 339.30p | 336.22p | 336.50p | 8369 |
31/12/2020 | 336.50p | 339.30p | 336.22p | 336.50p | 13369 |
30/12/2020 | 332.50p | 340.00p | 328.00p | 336.50p | 24368 |
29/12/2020 | 330.00p | 340.00p | 327.75p | 332.50p | 48184 |
28/12/2020 | 325.00p | 334.00p | 325.00p | 330.00p | 24872 |
25/12/2020 | 325.00p | 334.00p | 325.00p | 330.00p | 24872 |
24/12/2020 | 325.00p | 334.00p | 325.00p | 330.00p | 39872 |
23/12/2020 | 321.50p | 330.00p | 320.20p | 325.00p | 18178 |
22/12/2020 | 321.50p | 324.00p | 318.70p | 321.50p | 3153 |
21/12/2020 | 332.50p | 334.48p | 315.00p | 321.50p | 25225 |
18/12/2020 | 330.00p | 339.40p | 326.00p | 332.50p | 13161 |
17/12/2020 | 325.00p | 334.00p | 325.00p | 330.00p | 49414 |
16/12/2020 | 325.00p | 330.00p | 324.10p | 325.00p | 11451 |
15/12/2020 | 320.00p | 330.00p | 320.00p | 325.00p | 77516 |
14/12/2020 | 322.50p | 325.00p | 316.00p | 320.00p | 33640 |
11/12/2020 | 330.00p | 333.70p | 320.60p | 322.50p | 16421 |
10/12/2020 | 330.00p | 334.00p | 325.60p | 330.00p | 10711 |
09/12/2020 | 327.50p | 334.00p | 325.50p | 330.00p | 19326 |
08/12/2020 | 335.00p | 337.50p | 325.00p | 327.50p | 73093 |
07/12/2020 | 335.00p | 337.50p | 330.12p | 335.00p | 85434 |
04/12/2020 | 335.00p | 340.00p | 330.10p | 335.00p | 53476 |
03/12/2020 | 335.00p | 335.00p | 325.00p | 335.00p | 9965 |
02/12/2020 | 337.50p | 342.00p | 330.00p | 335.00p | 15924 |
01/12/2020 | 340.00p | 340.49p | 331.10p | 337.50p | 6178 |
30/11/2020 | 342.50p | 344.00p | 335.30p | 340.00p | 35747 |
27/11/2020 | 342.50p | 346.25p | 335.75p | 342.50p | 59831 |
26/11/2020 | 342.50p | 344.00p | 336.65p | 340.00p | 37874 |
25/11/2020 | 345.00p | 345.00p | 335.00p | 342.50p | 16280 |
24/11/2020 | 345.00p | 345.75p | 340.00p | 345.00p | 39198 |
23/11/2020 | 345.00p | 345.00p | 340.00p | 345.00p | 34818 |
20/11/2020 | 345.00p | 346.95p | 341.77p | 345.00p | 189297 |
19/11/2020 | 345.00p | 346.90p | 340.50p | 345.00p | 24616 |
18/11/2020 | 335.00p | 355.00p | 335.00p | 345.00p | 294256 |
17/11/2020 | 315.00p | 317.00p | 307.25p | 310.00p | 23782 |
16/11/2020 | 315.00p | 320.00p | 310.00p | 315.00p | 28610 |
13/11/2020 | 315.00p | 322.00p | 310.00p | 315.00p | 11956 |
12/11/2020 | 317.50p | 317.50p | 311.00p | 315.00p | 11605 |
10/11/2020 | 312.50p | 325.00p | 312.50p | 320.00p | 13389 |
09/11/2020 | 302.50p | 315.00p | 295.30p | 312.50p | 20078 |
06/11/2020 | 290.00p | 304.00p | 290.00p | 302.50p | 17148 |
05/11/2020 | 290.00p | 294.00p | 287.55p | 290.00p | 8521 |
04/11/2020 | 290.00p | 294.00p | 285.00p | 290.00p | 7955 |
03/11/2020 | 285.00p | 294.00p | 282.55p | 290.00p | 17239 |
02/11/2020 | 285.00p | 289.00p | 280.00p | 285.00p | 17928 |
30/10/2020 | 282.50p | 289.50p | 277.50p | 285.00p | 9565 |
29/10/2020 | 287.50p | 287.50p | 280.50p | 282.50p | 12632 |
28/10/2020 | 295.00p | 297.40p | 285.00p | 287.50p | 21980 |
27/10/2020 | 309.00p | 313.00p | 290.25p | 295.00p | 30075 |
26/10/2020 | 310.00p | 310.00p | 305.00p | 309.00p | 12852 |
23/10/2020 | 310.00p | 314.70p | 305.00p | 310.00p | 10408 |
22/10/2020 | 312.50p | 315.80p | 305.00p | 310.00p | 3609 |
21/10/2020 | 315.00p | 316.25p | 306.00p | 312.50p | 6144 |
20/10/2020 | 320.00p | 320.00p | 310.00p | 315.00p | 18639 |
19/10/2020 | 320.00p | 324.00p | 315.00p | 320.00p | 10479 |
16/10/2020 | 322.50p | 323.80p | 315.00p | 320.00p | 7287 |
15/10/2020 | 330.00p | 330.00p | 320.00p | 322.50p | 12901 |
14/10/2020 | 330.00p | 330.00p | 325.39p | 330.00p | 2449 |
13/10/2020 | 330.00p | 335.00p | 325.22p | 330.00p | 6169 |
12/10/2020 | 330.00p | 331.00p | 326.00p | 330.00p | 14286 |
09/10/2020 | 330.00p | 333.50p | 325.00p | 330.00p | 16873 |
08/10/2020 | 330.00p | 334.25p | 330.00p | 330.00p | 7422 |
07/10/2020 | 325.00p | 335.00p | 323.00p | 330.00p | 5603 |
06/10/2020 | 321.00p | 329.00p | 320.00p | 325.00p | 45693 |
05/10/2020 | 318.50p | 324.00p | 318.50p | 321.00p | 3502 |
02/10/2020 | 325.00p | 326.00p | 318.25p | 318.50p | 11094 |
01/10/2020 | 325.00p | 329.70p | 323.67p | 325.00p | 6816 |
30/09/2020 | 323.50p | 329.35p | 323.50p | 325.00p | 8217 |
29/09/2020 | 325.00p | 328.00p | 317.00p | 323.50p | 15735 |
28/09/2020 | 315.00p | 329.50p | 315.00p | 325.00p | 10997 |
25/09/2020 | 312.50p | 320.00p | 312.00p | 315.00p | 1369 |
24/09/2020 | 310.00p | 317.00p | 307.00p | 312.50p | 11106 |
23/09/2020 | 310.00p | 320.00p | 295.30p | 315.00p | 60429 |
22/09/2020 | 310.00p | 313.50p | 306.50p | 310.00p | 8175 |
21/09/2020 | 330.00p | 334.00p | 305.00p | 310.00p | 49432 |
18/09/2020 | 330.00p | 333.00p | 326.00p | 330.00p | 13984 |
17/09/2020 | 330.00p | 333.00p | 325.00p | 330.00p | 5406 |
16/09/2020 | 330.00p | 333.00p | 329.50p | 330.00p | 8115 |
15/09/2020 | 330.00p | 334.00p | 329.50p | 330.00p | 8393 |
14/09/2020 | 330.00p | 334.90p | 328.75p | 330.00p | 45733 |
11/09/2020 | 330.00p | 334.70p | 328.10p | 330.00p | 15986 |
10/09/2020 | 330.00p | 331.88p | 326.00p | 330.00p | 8598 |
09/09/2020 | 330.00p | 333.00p | 325.00p | 330.00p | 7631 |
08/09/2020 | 335.00p | 335.00p | 326.00p | 330.00p | 113405 |
07/09/2020 | 333.50p | 338.00p | 330.00p | 335.00p | 9171 |
04/09/2020 | 335.00p | 337.89p | 332.00p | 333.50p | 11761 |
03/09/2020 | 335.00p | 338.00p | 332.11p | 335.00p | 7423 |
02/09/2020 | 335.00p | 340.00p | 330.00p | 335.00p | 31544 |
01/09/2020 | 335.00p | 339.00p | 332.00p | 335.00p | 9635 |
31/08/2020 | 335.00p | 339.00p | 332.00p | 335.00p | 3152 |
28/08/2020 | 335.00p | 339.00p | 332.00p | 335.00p | 3152 |
27/08/2020 | 327.50p | 335.00p | 325.10p | 335.00p | 18419 |
26/08/2020 | 335.00p | 336.50p | 325.00p | 327.50p | 7815 |
25/08/2020 | 347.50p | 349.00p | 330.00p | 335.00p | 114318 |
24/08/2020 | 347.50p | 354.00p | 340.30p | 347.50p | 94556 |
21/08/2020 | 347.50p | 354.55p | 346.22p | 347.50p | 18236 |
20/08/2020 | 347.50p | 354.55p | 346.50p | 347.50p | 13419 |
19/08/2020 | 347.50p | 355.00p | 343.50p | 347.50p | 14713 |
18/08/2020 | 345.00p | 355.00p | 342.00p | 347.50p | 21928 |
17/08/2020 | 335.00p | 350.00p | 333.10p | 345.00p | 37037 |
14/08/2020 | 332.50p | 340.00p | 332.50p | 335.00p | 19493 |
13/08/2020 | 332.50p | 339.70p | 332.50p | 332.50p | 6834 |
12/08/2020 | 332.50p | 338.40p | 332.50p | 332.50p | 14811 |
11/08/2020 | 332.50p | 338.00p | 332.00p | 332.50p | 10739 |
10/08/2020 | 330.00p | 339.00p | 324.00p | 332.50p | 11289 |
07/08/2020 | 330.00p | 335.00p | 329.00p | 330.00p | 7524 |
06/08/2020 | 332.50p | 339.70p | 329.00p | 330.00p | 12934 |
05/08/2020 | 330.00p | 340.00p | 328.90p | 332.50p | 15199 |
04/08/2020 | 327.50p | 334.70p | 327.50p | 330.00p | 9123 |
03/08/2020 | 320.00p | 333.50p | 318.55p | 327.50p | 15412 |
31/07/2020 | 315.00p | 325.00p | 314.79p | 320.00p | 17802 |
30/07/2020 | 315.00p | 319.70p | 313.50p | 315.00p | 17237 |
29/07/2020 | 315.00p | 319.00p | 314.31p | 315.00p | 5892 |
28/07/2020 | 315.00p | 319.70p | 313.70p | 315.00p | 16941 |
27/07/2020 | 320.00p | 324.70p | 315.00p | 320.00p | 19611 |
24/07/2020 | 320.00p | 323.50p | 320.00p | 320.00p | 5832 |
23/07/2020 | 320.00p | 323.50p | 315.00p | 320.00p | 8910 |
22/07/2020 | 330.00p | 330.00p | 315.00p | 320.00p | 20840 |
21/07/2020 | 325.00p | 335.00p | 325.00p | 330.00p | 16777 |
20/07/2020 | 320.00p | 330.00p | 318.25p | 325.00p | 20566 |
17/07/2020 | 320.00p | 324.70p | 315.00p | 318.00p | 9114 |
16/07/2020 | 320.00p | 325.00p | 316.41p | 320.00p | 41569 |
15/07/2020 | 305.00p | 324.00p | 301.50p | 320.00p | 63607 |
14/07/2020 | 302.50p | 305.00p | 301.00p | 305.00p | 19144 |
13/07/2020 | 305.00p | 307.00p | 300.00p | 305.00p | 10141 |
10/07/2020 | 305.00p | 305.00p | 300.50p | 305.00p | 23485 |
09/07/2020 | 300.00p | 305.00p | 299.80p | 305.00p | 24121 |
08/07/2020 | 302.50p | 306.50p | 295.00p | 300.00p | 30974 |
07/07/2020 | 305.00p | 312.00p | 301.11p | 302.50p | 29261 |
06/07/2020 | 305.00p | 310.00p | 300.00p | 305.00p | 21237 |
03/07/2020 | 302.50p | 310.00p | 301.50p | 305.00p | 24041 |
02/07/2020 | 300.00p | 307.75p | 295.55p | 302.50p | 155008 |
01/07/2020 | 287.50p | 305.00p | 287.50p | 295.00p | 80269 |
30/06/2020 | 287.50p | 294.70p | 285.00p | 287.50p | 12897 |
29/06/2020 | 277.50p | 294.70p | 274.00p | 287.50p | 58888 |
26/06/2020 | 270.00p | 284.00p | 267.00p | 277.50p | 36315 |
25/06/2020 | 275.00p | 275.00p | 255.00p | 270.00p | 45346 |
24/06/2020 | 247.50p | 278.40p | 247.50p | 275.00p | 159630 |
23/06/2020 | 245.00p | 249.75p | 245.00p | 247.50p | 46146 |
22/06/2020 | 247.50p | 249.90p | 245.00p | 247.50p | 140612 |
19/06/2020 | 247.50p | 249.90p | 246.00p | 247.50p | 80617 |
18/06/2020 | 247.50p | 249.90p | 247.25p | 247.50p | 23577 |
17/06/2020 | 247.50p | 250.00p | 247.25p | 247.50p | 50885 |
16/06/2020 | 247.50p | 250.00p | 246.00p | 247.50p | 65369 |
15/06/2020 | 245.00p | 250.00p | 245.00p | 247.50p | 40104 |
12/06/2020 | 252.50p | 254.00p | 240.51p | 245.00p | 60802 |
*Close Price adjusted for both dividends and splits