Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2021 | 720.00p | 739.00p | 715.50p | 738.00p | 94955 |
18/06/2021 | 734.00p | 740.00p | 716.00p | 716.00p | 100362 |
17/06/2021 | 743.00p | 751.00p | 733.00p | 738.00p | 85796 |
16/06/2021 | 749.00p | 756.00p | 743.00p | 743.00p | 55191 |
15/06/2021 | 750.00p | 756.00p | 743.00p | 746.50p | 50212 |
14/06/2021 | 754.00p | 756.00p | 744.10p | 748.00p | 60925 |
11/06/2021 | 749.00p | 751.00p | 732.00p | 750.50p | 45073 |
10/06/2021 | 740.00p | 750.00p | 733.35p | 750.00p | 42023 |
09/06/2021 | 736.00p | 740.00p | 728.60p | 734.00p | 137381 |
08/06/2021 | 727.00p | 744.00p | 725.36p | 727.00p | 50009 |
07/06/2021 | 711.00p | 726.00p | 706.70p | 722.00p | 93648 |
04/06/2021 | 708.00p | 717.00p | 708.00p | 717.00p | 29054 |
03/06/2021 | 716.00p | 719.11p | 704.00p | 704.00p | 50933 |
02/06/2021 | 718.00p | 725.00p | 716.00p | 718.00p | 88946 |
01/06/2021 | 724.00p | 726.00p | 717.00p | 719.00p | 195025 |
28/05/2021 | 712.00p | 726.00p | 710.00p | 722.00p | 43378 |
27/05/2021 | 723.00p | 723.00p | 709.00p | 710.00p | 39101 |
26/05/2021 | 722.00p | 722.00p | 713.45p | 716.00p | 49179 |
25/05/2021 | 718.00p | 723.50p | 710.00p | 710.00p | 130988 |
24/05/2021 | 722.00p | 726.00p | 714.02p | 726.00p | 76743 |
21/05/2021 | 717.00p | 725.00p | 710.00p | 710.00p | 104291 |
20/05/2021 | 707.00p | 720.00p | 697.00p | 716.50p | 99591 |
19/05/2021 | 702.00p | 709.00p | 698.87p | 699.50p | 65438 |
18/05/2021 | 701.00p | 712.00p | 699.50p | 712.00p | 93026 |
17/05/2021 | 707.00p | 707.00p | 698.60p | 706.00p | 44322 |
14/05/2021 | 691.00p | 703.00p | 691.00p | 702.50p | 57895 |
13/05/2021 | 688.00p | 693.25p | 684.02p | 688.00p | 78305 |
12/05/2021 | 688.00p | 693.00p | 681.03p | 688.50p | 79849 |
11/05/2021 | 690.00p | 690.00p | 669.00p | 689.00p | 244730 |
10/05/2021 | 704.00p | 706.99p | 687.76p | 689.50p | 85781 |
07/05/2021 | 702.00p | 711.33p | 699.28p | 705.00p | 95099 |
06/05/2021 | 712.00p | 716.52p | 695.29p | 700.00p | 181410 |
05/05/2021 | 721.00p | 733.00p | 713.06p | 716.00p | 188324 |
04/05/2021 | 740.00p | 747.00p | 721.60p | 722.50p | 196064 |
03/05/2021 | 734.00p | 746.00p | 730.43p | 740.50p | 91769 |
30/04/2021 | 734.00p | 746.00p | 730.43p | 740.50p | 91769 |
29/04/2021 | 743.00p | 754.00p | 728.46p | 738.00p | 376441 |
28/04/2021 | 757.00p | 760.00p | 741.00p | 744.00p | 95427 |
27/04/2021 | 756.00p | 759.00p | 744.90p | 756.50p | 194688 |
26/04/2021 | 754.00p | 754.00p | 743.81p | 745.00p | 67904 |
23/04/2021 | 748.00p | 756.00p | 729.95p | 740.00p | 61366 |
22/04/2021 | 744.00p | 753.00p | 736.60p | 753.00p | 69800 |
21/04/2021 | 735.00p | 736.60p | 726.33p | 735.50p | 53901 |
20/04/2021 | 724.00p | 733.00p | 723.00p | 726.00p | 127777 |
19/04/2021 | 738.00p | 750.72p | 723.00p | 723.00p | 188301 |
16/04/2021 | 733.00p | 738.00p | 732.35p | 734.00p | 175839 |
15/04/2021 | 730.00p | 736.00p | 720.00p | 732.00p | 135395 |
14/04/2021 | 714.00p | 728.00p | 710.50p | 725.00p | 168351 |
13/04/2021 | 690.00p | 713.00p | 685.16p | 709.00p | 178496 |
12/04/2021 | 715.00p | 718.48p | 681.17p | 689.50p | 484629 |
09/04/2021 | 738.00p | 738.00p | 711.33p | 720.00p | 292717 |
08/04/2021 | 750.00p | 750.00p | 722.50p | 736.00p | 323580 |
07/04/2021 | 768.00p | 768.00p | 740.00p | 740.00p | 280567 |
06/04/2021 | 766.00p | 766.00p | 755.00p | 758.00p | 146502 |
01/04/2021 | 751.00p | 766.00p | 739.50p | 763.50p | 73687 |
31/03/2021 | 752.00p | 752.00p | 734.00p | 738.00p | 98135 |
30/03/2021 | 740.00p | 747.20p | 738.80p | 745.00p | 29075 |
29/03/2021 | 748.00p | 748.00p | 738.80p | 742.00p | 31425 |
26/03/2021 | 750.00p | 750.00p | 741.10p | 743.00p | 28139 |
25/03/2021 | 748.00p | 754.90p | 733.65p | 744.00p | 55214 |
24/03/2021 | 768.00p | 772.00p | 754.00p | 758.00p | 73441 |
23/03/2021 | 780.00p | 783.25p | 769.80p | 770.00p | 69361 |
22/03/2021 | 774.00p | 782.00p | 767.44p | 779.00p | 35175 |
19/03/2021 | 772.00p | 776.92p | 764.00p | 764.00p | 47677 |
18/03/2021 | 778.00p | 781.70p | 773.58p | 776.00p | 35322 |
17/03/2021 | 784.00p | 788.48p | 773.73p | 774.00p | 131270 |
16/03/2021 | 782.00p | 794.00p | 779.00p | 789.00p | 35354 |
15/03/2021 | 774.00p | 783.00p | 768.00p | 782.00p | 54524 |
12/03/2021 | 766.00p | 782.00p | 763.68p | 764.00p | 47274 |
11/03/2021 | 766.00p | 780.00p | 766.00p | 780.00p | 31597 |
10/03/2021 | 770.00p | 774.00p | 762.00p | 770.00p | 45457 |
09/03/2021 | 770.00p | 770.00p | 750.10p | 766.00p | 66157 |
08/03/2021 | 758.00p | 768.00p | 744.00p | 768.00p | 49613 |
05/03/2021 | 750.00p | 753.00p | 740.00p | 745.00p | 66333 |
04/03/2021 | 774.00p | 774.00p | 756.00p | 762.00p | 43941 |
03/03/2021 | 790.00p | 797.63p | 766.00p | 778.00p | 82035 |
02/03/2021 | 794.00p | 804.00p | 792.50p | 802.00p | 59040 |
01/03/2021 | 794.00p | 804.00p | 792.74p | 797.00p | 49381 |
26/02/2021 | 788.00p | 788.00p | 778.00p | 785.00p | 55817 |
25/02/2021 | 792.00p | 796.68p | 793.00p | 796.00p | 41618 |
24/02/2021 | 792.00p | 798.00p | 784.02p | 797.00p | 76892 |
23/02/2021 | 806.00p | 806.00p | 774.44p | 788.00p | 99893 |
22/02/2021 | 820.00p | 820.00p | 800.31p | 804.00p | 58194 |
19/02/2021 | 812.00p | 817.00p | 807.51p | 812.00p | 60620 |
18/02/2021 | 826.00p | 826.00p | 804.00p | 808.00p | 45104 |
17/02/2021 | 840.00p | 841.60p | 812.70p | 816.00p | 166798 |
16/02/2021 | 844.00p | 846.34p | 834.88p | 840.00p | 45146 |
15/02/2021 | 854.00p | 854.00p | 840.00p | 844.00p | 107678 |
12/02/2021 | 852.00p | 852.00p | 840.24p | 846.00p | 22188 |
11/02/2021 | 854.00p | 860.00p | 845.50p | 848.00p | 30478 |
10/02/2021 | 856.00p | 856.00p | 840.00p | 852.00p | 41786 |
09/02/2021 | 862.00p | 862.00p | 848.34p | 849.00p | 60181 |
08/02/2021 | 846.00p | 858.00p | 841.00p | 852.00p | 82342 |
05/02/2021 | 836.00p | 844.00p | 828.10p | 838.00p | 63151 |
04/02/2021 | 822.00p | 836.00p | 822.00p | 833.00p | 40221 |
03/02/2021 | 826.00p | 830.00p | 819.00p | 825.00p | 32551 |
02/02/2021 | 820.00p | 830.00p | 812.08p | 818.00p | 38454 |
01/02/2021 | 824.00p | 824.00p | 808.00p | 812.00p | 41740 |
29/01/2021 | 818.00p | 824.00p | 809.58p | 824.00p | 44130 |
28/01/2021 | 824.00p | 824.00p | 810.00p | 821.00p | 67654 |
27/01/2021 | 844.00p | 847.00p | 824.60p | 827.00p | 45817 |
26/01/2021 | 848.00p | 849.62p | 836.75p | 846.00p | 29020 |
25/01/2021 | 836.00p | 842.00p | 832.00p | 835.00p | 56894 |
22/01/2021 | 844.00p | 844.00p | 832.00p | 832.00p | 41037 |
21/01/2021 | 850.00p | 852.15p | 836.00p | 842.00p | 57677 |
20/01/2021 | 848.00p | 850.00p | 843.00p | 850.00p | 66341 |
19/01/2021 | 844.00p | 846.00p | 837.44p | 844.00p | 38686 |
18/01/2021 | 840.00p | 840.00p | 834.06p | 839.00p | 54389 |
15/01/2021 | 828.00p | 837.60p | 828.00p | 828.00p | 40910 |
14/01/2021 | 830.00p | 833.98p | 826.00p | 830.00p | 62506 |
13/01/2021 | 836.00p | 836.00p | 829.60p | 832.00p | 42822 |
12/01/2021 | 830.00p | 838.00p | 828.80p | 831.00p | 74328 |
11/01/2021 | 844.00p | 848.00p | 826.00p | 833.00p | 86194 |
08/01/2021 | 830.00p | 842.00p | 822.50p | 838.00p | 65609 |
07/01/2021 | 814.00p | 822.00p | 809.00p | 820.00p | 153640 |
06/01/2021 | 816.00p | 816.00p | 794.00p | 816.00p | 181180 |
05/01/2021 | 806.00p | 812.49p | 803.20p | 806.00p | 83697 |
04/01/2021 | 824.00p | 824.00p | 808.00p | 808.00p | 150120 |
31/12/2020 | 818.00p | 824.93p | 814.82p | 817.00p | 22225 |
30/12/2020 | 822.00p | 830.99p | 820.00p | 825.00p | 37160 |
29/12/2020 | 840.00p | 844.90p | 823.41p | 830.00p | 81563 |
28/12/2020 | 848.00p | 852.00p | 840.00p | 846.00p | 18121 |
24/12/2020 | 848.00p | 852.00p | 840.00p | 846.00p | 18121 |
23/12/2020 | 860.00p | 860.00p | 848.00p | 854.00p | 60994 |
22/12/2020 | 852.00p | 860.00p | 846.00p | 858.00p | 32223 |
21/12/2020 | 848.00p | 852.00p | 842.30p | 848.00p | 62690 |
18/12/2020 | 840.00p | 850.00p | 831.82p | 840.00p | 47477 |
17/12/2020 | 838.00p | 839.27p | 828.00p | 836.00p | 31805 |
16/12/2020 | 840.00p | 842.00p | 828.00p | 830.00p | 111168 |
15/12/2020 | 842.00p | 844.95p | 826.00p | 834.00p | 28277 |
14/12/2020 | 824.00p | 842.00p | 820.00p | 836.00p | 45372 |
11/12/2020 | 820.00p | 824.00p | 814.00p | 818.00p | 33788 |
10/12/2020 | 822.00p | 822.60p | 810.00p | 820.00p | 63561 |
09/12/2020 | 830.00p | 835.34p | 818.00p | 818.00p | 31474 |
08/12/2020 | 828.00p | 828.00p | 816.00p | 820.00p | 83410 |
07/12/2020 | 824.00p | 830.68p | 792.00p | 824.00p | 94997 |
04/12/2020 | 822.00p | 828.00p | 820.10p | 828.00p | 37973 |
03/12/2020 | 832.00p | 832.00p | 820.00p | 820.00p | 59515 |
02/12/2020 | 830.00p | 831.00p | 822.00p | 828.00p | 42102 |
01/12/2020 | 830.00p | 832.00p | 823.44p | 828.00p | 37982 |
30/11/2020 | 818.00p | 838.00p | 815.52p | 820.00p | 38201 |
27/11/2020 | 810.00p | 832.00p | 805.86p | 832.00p | 56348 |
26/11/2020 | 808.00p | 814.00p | 803.86p | 810.00p | 33268 |
25/11/2020 | 814.00p | 817.20p | 801.29p | 802.00p | 68415 |
24/11/2020 | 812.00p | 820.00p | 810.00p | 810.00p | 45517 |
23/11/2020 | 828.00p | 828.00p | 814.72p | 818.00p | 55624 |
20/11/2020 | 824.00p | 824.00p | 818.00p | 823.00p | 41068 |
19/11/2020 | 816.00p | 823.00p | 812.00p | 823.00p | 38838 |
18/11/2020 | 814.00p | 823.31p | 809.51p | 816.00p | 48525 |
17/11/2020 | 828.00p | 832.00p | 804.00p | 804.00p | 92649 |
16/11/2020 | 830.00p | 834.68p | 822.00p | 822.00p | 113304 |
13/11/2020 | 824.00p | 834.00p | 821.44p | 830.00p | 48264 |
12/11/2020 | 816.00p | 826.33p | 810.50p | 824.00p | 32987 |
10/11/2020 | 814.00p | 823.36p | 799.00p | 808.00p | 75642 |
09/11/2020 | 834.00p | 841.50p | 810.00p | 823.00p | 99659 |
06/11/2020 | 834.00p | 836.00p | 822.96p | 823.00p | 46156 |
05/11/2020 | 854.00p | 854.00p | 830.00p | 834.00p | 50436 |
04/11/2020 | 798.00p | 847.00p | 784.08p | 847.00p | 50894 |
03/11/2020 | 794.00p | 794.40p | 783.12p | 786.00p | 54555 |
02/11/2020 | 788.00p | 802.13p | 780.20p | 782.00p | 37905 |
30/10/2020 | 780.00p | 787.12p | 778.42p | 783.00p | 49957 |
29/10/2020 | 786.00p | 788.00p | 783.48p | 786.00p | 40761 |
28/10/2020 | 792.00p | 798.94p | 783.62p | 786.00p | 77742 |
27/10/2020 | 798.00p | 808.00p | 797.44p | 808.00p | 23892 |
26/10/2020 | 798.00p | 804.33p | 794.00p | 796.00p | 106630 |
23/10/2020 | 804.00p | 807.34p | 798.00p | 802.00p | 32581 |
22/10/2020 | 790.00p | 795.00p | 784.00p | 795.00p | 71686 |
21/10/2020 | 810.00p | 811.95p | 790.59p | 794.00p | 48802 |
20/10/2020 | 822.00p | 822.00p | 808.00p | 808.00p | 66105 |
19/10/2020 | 830.00p | 834.95p | 818.00p | 818.00p | 160871 |
16/10/2020 | 828.00p | 835.70p | 816.50p | 834.00p | 54796 |
15/10/2020 | 842.00p | 842.00p | 816.75p | 819.00p | 50041 |
14/10/2020 | 844.00p | 856.44p | 835.62p | 837.00p | 133767 |
13/10/2020 | 842.00p | 843.12p | 839.00p | 840.00p | 175989 |
12/10/2020 | 842.00p | 844.32p | 833.50p | 839.00p | 165503 |
09/10/2020 | 840.00p | 844.00p | 836.47p | 838.00p | 112743 |
08/10/2020 | 828.00p | 838.00p | 825.00p | 836.00p | 110569 |
07/10/2020 | 814.00p | 822.80p | 810.00p | 820.00p | 101831 |
06/10/2020 | 810.00p | 816.00p | 806.72p | 814.00p | 88059 |
05/10/2020 | 804.00p | 805.25p | 797.82p | 802.00p | 193039 |
02/10/2020 | 794.00p | 802.00p | 790.24p | 800.00p | 84407 |
01/10/2020 | 804.00p | 806.00p | 794.00p | 796.00p | 41934 |
30/09/2020 | 798.00p | 801.84p | 791.50p | 796.00p | 97736 |
29/09/2020 | 794.00p | 798.00p | 790.26p | 796.00p | 52575 |
28/09/2020 | 804.00p | 808.00p | 792.00p | 792.00p | 85832 |
25/09/2020 | 792.00p | 792.00p | 784.00p | 786.00p | 23791 |
24/09/2020 | 790.00p | 793.47p | 783.28p | 784.00p | 22362 |
23/09/2020 | 784.00p | 792.00p | 784.00p | 791.00p | 24108 |
22/09/2020 | 794.00p | 794.00p | 776.00p | 776.00p | 23803 |
21/09/2020 | 794.00p | 794.00p | 788.50p | 794.00p | 43527 |
18/09/2020 | 792.00p | 796.00p | 788.25p | 796.00p | 24493 |
17/09/2020 | 784.00p | 788.00p | 784.00p | 788.00p | 23318 |
16/09/2020 | 792.00p | 795.96p | 786.00p | 786.00p | 51386 |
15/09/2020 | 782.00p | 796.00p | 782.00p | 793.00p | 48558 |
14/09/2020 | 740.00p | 785.00p | 736.04p | 785.00p | 59786 |
11/09/2020 | 736.00p | 738.00p | 731.00p | 735.00p | 33966 |
10/09/2020 | 736.00p | 737.93p | 727.76p | 737.00p | 22805 |
09/09/2020 | 718.00p | 733.88p | 714.69p | 729.00p | 25963 |
08/09/2020 | 718.00p | 725.60p | 715.29p | 718.00p | 22601 |
07/09/2020 | 714.00p | 722.00p | 707.00p | 718.00p | 30644 |
*Close Price adjusted for both dividends and splits