Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2021 | 375.00p | 399.00p | 371.00p | 388.00p | 123615 |
03/06/2021 | 370.00p | 373.00p | 361.00p | 370.00p | 20210 |
02/06/2021 | 384.00p | 384.00p | 354.00p | 355.00p | 58431 |
01/06/2021 | 383.00p | 390.00p | 375.00p | 385.00p | 287391 |
28/05/2021 | 378.00p | 380.50p | 374.10p | 378.00p | 24933 |
27/05/2021 | 383.00p | 379.89p | 374.09p | 378.50p | 10896 |
26/05/2021 | 383.00p | 384.00p | 374.09p | 384.00p | 26604 |
25/05/2021 | 377.00p | 378.50p | 375.00p | 378.50p | 25181 |
24/05/2021 | 373.00p | 382.00p | 373.00p | 373.00p | 32511 |
21/05/2021 | 374.00p | 383.89p | 373.00p | 373.00p | 19618 |
20/05/2021 | 374.00p | 384.00p | 373.00p | 373.00p | 24402 |
19/05/2021 | 380.00p | 383.60p | 373.32p | 377.00p | 40977 |
18/05/2021 | 366.00p | 393.91p | 354.65p | 384.00p | 128721 |
17/05/2021 | 359.00p | 362.90p | 345.50p | 358.50p | 11667 |
14/05/2021 | 359.00p | 359.00p | 351.00p | 355.50p | 7392 |
13/05/2021 | 365.00p | 359.00p | 351.00p | 355.50p | 36844 |
12/05/2021 | 365.00p | 366.00p | 354.25p | 359.00p | 12727 |
11/05/2021 | 365.00p | 365.00p | 352.00p | 365.00p | 13843 |
10/05/2021 | 365.00p | 365.00p | 354.50p | 365.00p | 9843 |
07/05/2021 | 364.00p | 364.00p | 351.00p | 359.00p | 30223 |
06/05/2021 | 355.00p | 365.00p | 344.05p | 365.00p | 55808 |
05/05/2021 | 355.00p | 355.00p | 343.10p | 355.00p | 4134 |
04/05/2021 | 353.00p | 355.00p | 341.67p | 346.50p | 92272 |
30/04/2021 | 336.00p | 356.62p | 336.00p | 345.00p | 10749 |
29/04/2021 | 352.00p | 353.00p | 345.00p | 345.00p | 13316 |
28/04/2021 | 344.00p | 345.00p | 336.00p | 345.00p | 18576 |
27/04/2021 | 350.00p | 345.50p | 336.00p | 343.00p | 30896 |
26/04/2021 | 350.00p | 353.00p | 335.00p | 353.00p | 35985 |
23/04/2021 | 336.00p | 345.00p | 332.95p | 345.00p | 16874 |
22/04/2021 | 340.00p | 349.00p | 340.00p | 340.00p | 551935 |
21/04/2021 | 330.00p | 349.00p | 330.00p | 345.00p | 52326 |
20/04/2021 | 330.00p | 349.90p | 329.25p | 340.00p | 499720 |
19/04/2021 | 316.00p | 323.00p | 310.00p | 310.00p | 8626 |
16/04/2021 | 318.00p | 329.00p | 316.00p | 316.00p | 22614 |
15/04/2021 | 319.00p | 319.00p | 315.00p | 315.00p | 36116 |
14/04/2021 | 319.00p | 319.95p | 315.00p | 319.00p | 24905 |
13/04/2021 | 312.00p | 319.00p | 312.00p | 319.00p | 48386 |
12/04/2021 | 318.00p | 319.00p | 312.00p | 319.00p | 17830 |
09/04/2021 | 314.00p | 328.86p | 312.00p | 314.00p | 29573 |
08/04/2021 | 314.00p | 321.00p | 314.00p | 321.00p | 16088 |
07/04/2021 | 314.00p | 322.00p | 314.00p | 314.00p | 16675 |
06/04/2021 | 316.00p | 322.93p | 316.00p | 316.00p | 14269 |
01/04/2021 | 320.00p | 324.97p | 316.00p | 316.00p | 32271 |
31/03/2021 | 322.00p | 331.00p | 321.00p | 321.00p | 19008 |
30/03/2021 | 340.00p | 340.00p | 322.50p | 340.00p | 13382 |
29/03/2021 | 338.00p | 338.00p | 322.00p | 328.00p | 169234 |
26/03/2021 | 340.00p | 340.00p | 325.50p | 340.00p | 11072 |
25/03/2021 | 320.00p | 332.50p | 320.00p | 332.00p | 21004 |
24/03/2021 | 330.00p | 335.60p | 322.00p | 330.00p | 34782 |
23/03/2021 | 318.00p | 328.00p | 317.00p | 318.00p | 6211 |
22/03/2021 | 320.00p | 328.00p | 315.60p | 328.00p | 31145 |
19/03/2021 | 312.00p | 322.00p | 312.00p | 319.00p | 13800 |
18/03/2021 | 326.00p | 328.00p | 310.00p | 316.00p | 34500 |
17/03/2021 | 328.00p | 328.00p | 319.40p | 328.00p | 7094 |
16/03/2021 | 320.00p | 323.60p | 318.00p | 318.00p | 10017 |
15/03/2021 | 326.00p | 326.00p | 321.15p | 324.00p | 23299 |
12/03/2021 | 326.00p | 326.00p | 312.00p | 324.00p | 9744 |
11/03/2021 | 328.00p | 328.00p | 318.00p | 324.00p | 12664 |
10/03/2021 | 312.00p | 328.00p | 312.00p | 322.00p | 15043 |
09/03/2021 | 310.00p | 326.00p | 310.00p | 324.00p | 45996 |
08/03/2021 | 318.00p | 323.90p | 310.00p | 310.00p | 58302 |
05/03/2021 | 312.00p | 328.00p | 312.00p | 328.00p | 18892 |
04/03/2021 | 322.00p | 328.00p | 322.00p | 328.00p | 6919 |
03/03/2021 | 318.00p | 326.00p | 316.00p | 320.00p | 19720 |
02/03/2021 | 328.00p | 328.00p | 312.00p | 328.00p | 23171 |
01/03/2021 | 322.00p | 322.00p | 312.00p | 318.00p | 24037 |
26/02/2021 | 310.00p | 324.00p | 310.00p | 322.00p | 42560 |
25/02/2021 | 326.00p | 328.00p | 312.00p | 319.00p | 135788 |
24/02/2021 | 320.00p | 328.00p | 312.00p | 328.00p | 116914 |
23/02/2021 | 326.00p | 326.40p | 310.00p | 310.00p | 6110 |
22/02/2021 | 310.00p | 328.20p | 310.00p | 310.00p | 16668 |
19/02/2021 | 330.00p | 330.00p | 312.00p | 318.00p | 478747 |
18/02/2021 | 326.00p | 326.00p | 310.00p | 317.00p | 20176 |
17/02/2021 | 328.00p | 328.00p | 311.80p | 317.00p | 62903 |
16/02/2021 | 310.00p | 328.00p | 310.00p | 320.00p | 30305 |
15/02/2021 | 310.00p | 322.00p | 308.40p | 322.00p | 513186 |
12/02/2021 | 308.00p | 310.00p | 294.00p | 310.00p | 40658 |
11/02/2021 | 306.00p | 310.11p | 300.00p | 308.00p | 31718 |
10/02/2021 | 302.00p | 308.00p | 300.00p | 300.00p | 29618 |
09/02/2021 | 306.00p | 318.00p | 302.00p | 304.00p | 1201885 |
08/02/2021 | 300.00p | 306.00p | 292.00p | 304.00p | 55234 |
05/02/2021 | 296.00p | 298.00p | 288.00p | 298.00p | 58610 |
04/02/2021 | 298.00p | 298.00p | 280.00p | 280.00p | 70320 |
03/02/2021 | 286.00p | 289.20p | 282.00p | 285.00p | 35825 |
02/02/2021 | 286.00p | 290.95p | 277.00p | 282.00p | 84897 |
01/02/2021 | 278.00p | 288.00p | 273.66p | 288.00p | 252520 |
29/01/2021 | 270.00p | 282.00p | 260.21p | 279.00p | 19781 |
28/01/2021 | 270.00p | 270.47p | 254.00p | 262.00p | 629617 |
27/01/2021 | 274.00p | 274.00p | 248.80p | 266.00p | 140748 |
26/01/2021 | 272.00p | 273.00p | 266.30p | 268.00p | 107544 |
25/01/2021 | 272.00p | 272.00p | 262.00p | 264.00p | 9876 |
22/01/2021 | 272.00p | 272.00p | 261.40p | 267.00p | 36274 |
21/01/2021 | 272.00p | 278.00p | 264.00p | 272.00p | 45379 |
20/01/2021 | 278.00p | 280.00p | 268.66p | 277.00p | 22531 |
19/01/2021 | 264.00p | 271.20p | 264.00p | 264.00p | 25165 |
18/01/2021 | 274.00p | 276.80p | 268.66p | 271.00p | 8211 |
15/01/2021 | 272.00p | 274.00p | 266.00p | 272.00p | 23479 |
14/01/2021 | 270.00p | 276.90p | 270.00p | 275.00p | 39376 |
13/01/2021 | 286.00p | 286.00p | 270.31p | 272.00p | 19092 |
12/01/2021 | 288.00p | 288.00p | 274.90p | 277.00p | 60403 |
11/01/2021 | 290.00p | 290.00p | 276.00p | 285.00p | 41880 |
08/01/2021 | 268.00p | 286.00p | 258.00p | 286.00p | 125956 |
07/01/2021 | 268.00p | 268.00p | 252.00p | 264.00p | 30663 |
06/01/2021 | 260.00p | 263.00p | 250.00p | 250.00p | 33462 |
05/01/2021 | 260.00p | 274.00p | 258.00p | 261.00p | 73352 |
04/01/2021 | 270.00p | 276.00p | 257.19p | 261.00p | 31579 |
31/12/2020 | 258.00p | 264.50p | 256.00p | 256.00p | 6688 |
30/12/2020 | 258.00p | 266.00p | 258.00p | 266.00p | 11792 |
29/12/2020 | 258.00p | 274.00p | 258.00p | 274.00p | 37644 |
28/12/2020 | 258.00p | 268.00p | 257.00p | 263.00p | 37888 |
24/12/2020 | 258.00p | 268.00p | 257.00p | 263.00p | 37888 |
23/12/2020 | 242.00p | 254.00p | 242.00p | 248.00p | 18917 |
22/12/2020 | 244.00p | 256.00p | 232.60p | 251.00p | 22647 |
21/12/2020 | 244.00p | 248.80p | 230.00p | 241.00p | 85103 |
18/12/2020 | 244.00p | 257.86p | 240.00p | 253.00p | 32207 |
17/12/2020 | 250.00p | 250.00p | 246.00p | 246.00p | 25870 |
16/12/2020 | 244.00p | 255.20p | 245.51p | 246.00p | 18281 |
15/12/2020 | 244.00p | 258.00p | 244.00p | 248.00p | 11367 |
14/12/2020 | 246.00p | 258.00p | 246.00p | 250.00p | 10558 |
11/12/2020 | 262.00p | 262.00p | 246.00p | 249.00p | 21730 |
10/12/2020 | 260.00p | 263.20p | 256.00p | 256.00p | 23737 |
09/12/2020 | 266.00p | 267.50p | 246.00p | 259.00p | 265845 |
08/12/2020 | 270.00p | 274.00p | 266.10p | 273.00p | 23805 |
07/12/2020 | 270.00p | 278.00p | 265.40p | 272.00p | 71850 |
04/12/2020 | 268.00p | 268.00p | 261.55p | 266.00p | 48546 |
03/12/2020 | 278.00p | 278.00p | 258.00p | 261.00p | 75981 |
02/12/2020 | 272.00p | 278.00p | 259.20p | 278.00p | 81736 |
01/12/2020 | 264.00p | 274.00p | 256.00p | 262.00p | 100440 |
30/11/2020 | 268.00p | 273.40p | 258.40p | 272.00p | 100341 |
27/11/2020 | 250.00p | 269.00p | 244.40p | 257.00p | 122653 |
26/11/2020 | 240.00p | 258.00p | 236.50p | 251.00p | 209894 |
25/11/2020 | 240.00p | 240.00p | 233.55p | 236.00p | 52909 |
24/11/2020 | 228.00p | 240.00p | 226.50p | 237.00p | 152119 |
23/11/2020 | 222.00p | 226.00p | 218.00p | 225.00p | 254562 |
20/11/2020 | 220.00p | 222.00p | 216.32p | 220.00p | 142388 |
19/11/2020 | 220.00p | 220.00p | 215.00p | 218.00p | 8485 |
18/11/2020 | 220.00p | 220.10p | 214.08p | 217.00p | 54357 |
17/11/2020 | 220.00p | 228.00p | 210.00p | 216.00p | 53934 |
16/11/2020 | 218.00p | 221.48p | 216.66p | 218.00p | 39140 |
13/11/2020 | 220.00p | 222.24p | 218.40p | 222.00p | 20462 |
12/11/2020 | 220.00p | 222.80p | 218.22p | 222.00p | 12045 |
10/11/2020 | 206.00p | 220.00p | 204.00p | 214.00p | 139454 |
09/11/2020 | 212.00p | 212.00p | 199.45p | 212.00p | 342551 |
06/11/2020 | 204.00p | 204.00p | 198.77p | 201.50p | 59795 |
05/11/2020 | 202.00p | 203.92p | 200.00p | 201.50p | 21005 |
04/11/2020 | 202.00p | 208.00p | 202.00p | 204.00p | 4848 |
03/11/2020 | 208.00p | 208.00p | 199.77p | 203.00p | 18605 |
02/11/2020 | 200.00p | 210.00p | 198.30p | 210.00p | 18291 |
30/10/2020 | 206.00p | 206.00p | 200.50p | 206.00p | 59170 |
29/10/2020 | 200.00p | 204.43p | 200.00p | 200.00p | 20924 |
28/10/2020 | 202.00p | 209.70p | 196.40p | 202.00p | 112724 |
27/10/2020 | 206.00p | 206.00p | 200.00p | 204.00p | 38649 |
26/10/2020 | 218.00p | 218.00p | 207.00p | 207.00p | 33487 |
23/10/2020 | 212.00p | 212.00p | 206.70p | 212.00p | 30411 |
22/10/2020 | 206.00p | 208.90p | 204.00p | 207.00p | 12077 |
21/10/2020 | 206.00p | 207.40p | 204.14p | 207.00p | 4778 |
20/10/2020 | 206.00p | 208.00p | 204.04p | 208.00p | 30698 |
19/10/2020 | 210.00p | 210.80p | 204.00p | 204.00p | 44360 |
16/10/2020 | 206.00p | 207.00p | 206.00p | 207.00p | 16570 |
15/10/2020 | 206.00p | 218.00p | 204.00p | 207.00p | 43854 |
14/10/2020 | 214.00p | 214.00p | 207.00p | 214.00p | 26426 |
13/10/2020 | 208.00p | 213.00p | 207.00p | 208.00p | 26013 |
12/10/2020 | 208.00p | 214.00p | 208.00p | 212.00p | 18192 |
09/10/2020 | 210.00p | 211.90p | 208.56p | 210.00p | 56282 |
08/10/2020 | 214.00p | 212.00p | 208.00p | 212.00p | 31304 |
07/10/2020 | 214.00p | 214.00p | 204.00p | 204.00p | 41729 |
06/10/2020 | 204.00p | 210.00p | 204.00p | 204.00p | 19285 |
05/10/2020 | 206.00p | 214.90p | 206.00p | 209.00p | 8303 |
02/10/2020 | 210.00p | 214.00p | 207.05p | 208.00p | 36674 |
01/10/2020 | 206.00p | 215.70p | 206.00p | 206.00p | 15835 |
30/09/2020 | 206.00p | 215.90p | 206.00p | 206.00p | 3463 |
29/09/2020 | 210.00p | 216.48p | 206.00p | 206.00p | 19853 |
28/09/2020 | 222.00p | 222.00p | 208.00p | 209.00p | 12433 |
25/09/2020 | 206.00p | 216.48p | 205.00p | 208.00p | 19774 |
24/09/2020 | 224.00p | 224.00p | 206.00p | 206.00p | 15332 |
23/09/2020 | 214.00p | 220.00p | 213.00p | 213.00p | 25403 |
22/09/2020 | 218.00p | 218.00p | 206.84p | 212.00p | 12957 |
21/09/2020 | 226.00p | 226.00p | 201.50p | 206.00p | 106363 |
18/09/2020 | 226.00p | 230.00p | 224.00p | 224.00p | 10590 |
17/09/2020 | 226.00p | 231.00p | 224.32p | 231.00p | 14330 |
16/09/2020 | 236.00p | 236.00p | 226.00p | 230.00p | 30707 |
15/09/2020 | 228.00p | 236.00p | 228.00p | 233.00p | 35751 |
14/09/2020 | 224.00p | 232.00p | 224.00p | 231.00p | 697546 |
11/09/2020 | 224.00p | 226.00p | 218.00p | 220.00p | 42758 |
10/09/2020 | 218.00p | 223.00p | 218.00p | 218.00p | 41502 |
09/09/2020 | 218.00p | 219.20p | 212.00p | 212.00p | 27692 |
08/09/2020 | 210.00p | 212.70p | 209.40p | 212.00p | 7000 |
07/09/2020 | 210.00p | 217.50p | 212.00p | 214.00p | 30654 |
04/09/2020 | 210.00p | 216.00p | 208.00p | 212.00p | 12622 |
03/09/2020 | 216.00p | 218.00p | 210.08p | 214.00p | 26474 |
02/09/2020 | 214.00p | 217.00p | 210.08p | 215.00p | 109102 |
01/09/2020 | 214.00p | 216.00p | 208.51p | 214.00p | 36885 |
31/08/2020 | 210.00p | 216.00p | 208.00p | 208.00p | 57760 |
28/08/2020 | 210.00p | 216.00p | 208.00p | 208.00p | 57760 |
27/08/2020 | 210.00p | 213.00p | 206.00p | 206.00p | 54739 |
26/08/2020 | 210.00p | 212.00p | 192.53p | 210.00p | 125487 |
25/08/2020 | 210.00p | 213.76p | 208.00p | 210.00p | 25086 |
24/08/2020 | 212.00p | 218.00p | 210.00p | 214.00p | 31533 |
21/08/2020 | 218.00p | 218.00p | 210.00p | 210.00p | 72656 |
20/08/2020 | 216.00p | 221.88p | 210.00p | 216.00p | 2754540 |
*Close Price adjusted for both dividends and splits