Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2020 | 450.00p | 459.00p | 431.00p | 450.00p | 6685 |
07/12/2020 | 450.00p | 459.00p | 430.65p | 444.00p | 11594 |
04/12/2020 | 441.00p | 458.64p | 421.78p | 450.00p | 70254 |
03/12/2020 | 443.00p | 452.00p | 420.00p | 450.00p | 44693 |
02/12/2020 | 441.00p | 460.00p | 413.00p | 438.00p | 14204 |
01/12/2020 | 458.00p | 460.00p | 441.00p | 454.00p | 3023 |
30/11/2020 | 441.00p | 477.00p | 440.00p | 440.00p | 1436 |
27/11/2020 | 450.00p | 470.00p | 440.00p | 440.00p | 22186 |
26/11/2020 | 456.00p | 463.00p | 450.00p | 450.00p | 27405 |
25/11/2020 | 456.00p | 456.00p | 455.00p | 455.00p | 2954 |
24/11/2020 | 480.00p | 480.00p | 451.58p | 464.50p | 24083 |
23/11/2020 | 475.00p | 482.50p | 451.00p | 466.00p | 73736 |
20/11/2020 | 491.00p | 500.00p | 453.72p | 477.50p | 22349 |
19/11/2020 | 500.00p | 517.28p | 480.00p | 480.00p | 35088 |
18/11/2020 | 440.00p | 500.00p | 432.00p | 480.00p | 10071 |
17/11/2020 | 414.00p | 449.00p | 401.00p | 445.50p | 51862 |
16/11/2020 | 409.00p | 415.20p | 383.00p | 415.00p | 63842 |
13/11/2020 | 390.00p | 420.00p | 384.00p | 390.00p | 197051 |
12/11/2020 | 385.00p | 410.00p | 370.00p | 410.00p | 57556 |
10/11/2020 | 394.00p | 408.00p | 381.00p | 390.00p | 7931 |
09/11/2020 | 349.00p | 400.00p | 349.00p | 400.00p | 432392 |
06/11/2020 | 349.00p | 367.00p | 340.00p | 345.00p | 223562 |
05/11/2020 | 363.00p | 370.00p | 347.82p | 350.00p | 198109 |
04/11/2020 | 340.00p | 360.00p | 340.00p | 360.00p | 8080 |
03/11/2020 | 345.00p | 360.36p | 331.00p | 360.00p | 6241 |
02/11/2020 | 341.00p | 359.00p | 334.36p | 350.00p | 14495 |
30/10/2020 | 340.00p | 350.00p | 326.00p | 350.00p | 22391 |
29/10/2020 | 349.00p | 350.00p | 337.00p | 350.00p | 96492 |
28/10/2020 | 345.00p | 377.00p | 326.00p | 350.00p | 14181 |
27/10/2020 | 351.00p | 377.00p | 343.00p | 350.00p | 9241 |
26/10/2020 | 356.00p | 358.00p | 343.00p | 355.00p | 19349 |
23/10/2020 | 349.00p | 357.00p | 345.00p | 350.00p | 6597 |
22/10/2020 | 355.00p | 370.00p | 341.00p | 341.00p | 6883 |
21/10/2020 | 351.00p | 378.00p | 351.00p | 362.00p | 9059 |
20/10/2020 | 366.00p | 366.60p | 351.00p | 362.00p | 22323 |
19/10/2020 | 375.00p | 380.00p | 342.90p | 375.00p | 6906 |
16/10/2020 | 373.00p | 375.00p | 350.00p | 360.00p | 103178 |
15/10/2020 | 351.00p | 371.10p | 348.80p | 365.00p | 7212 |
14/10/2020 | 367.00p | 368.00p | 350.00p | 355.50p | 42103 |
13/10/2020 | 351.00p | 366.30p | 351.00p | 360.00p | 6742 |
12/10/2020 | 347.00p | 366.85p | 346.15p | 360.00p | 9885 |
09/10/2020 | 358.00p | 365.00p | 341.00p | 345.00p | 22668 |
08/10/2020 | 341.00p | 360.00p | 336.00p | 343.00p | 39367 |
07/10/2020 | 360.00p | 360.00p | 342.69p | 359.00p | 59012 |
06/10/2020 | 320.00p | 350.00p | 317.00p | 350.00p | 1042429 |
05/10/2020 | 344.00p | 344.00p | 316.00p | 316.00p | 34662 |
02/10/2020 | 342.00p | 346.00p | 323.60p | 344.00p | 17339 |
01/10/2020 | 335.00p | 349.56p | 330.00p | 332.00p | 12224 |
30/09/2020 | 339.00p | 350.00p | 321.00p | 349.00p | 16712 |
29/09/2020 | 311.00p | 325.00p | 306.00p | 311.00p | 9626 |
28/09/2020 | 329.00p | 335.00p | 311.00p | 325.00p | 81989 |
25/09/2020 | 331.00p | 339.00p | 311.00p | 330.00p | 5066 |
24/09/2020 | 347.00p | 347.00p | 305.00p | 320.00p | 173109 |
23/09/2020 | 351.00p | 365.00p | 332.00p | 350.00p | 184594 |
22/09/2020 | 379.00p | 379.00p | 336.00p | 370.00p | 32539 |
21/09/2020 | 371.00p | 377.30p | 355.00p | 356.00p | 334384 |
18/09/2020 | 373.00p | 390.00p | 370.00p | 375.00p | 22879 |
17/09/2020 | 372.00p | 391.00p | 371.00p | 375.00p | 423254 |
16/09/2020 | 375.00p | 390.00p | 374.00p | 374.00p | 4516 |
15/09/2020 | 373.00p | 389.00p | 372.00p | 383.00p | 303513 |
14/09/2020 | 378.00p | 396.00p | 370.00p | 381.00p | 306312 |
11/09/2020 | 396.00p | 409.00p | 370.00p | 390.00p | 433796 |
10/09/2020 | 410.00p | 412.85p | 391.00p | 397.00p | 1515 |
09/09/2020 | 376.00p | 417.00p | 376.00p | 390.00p | 172629 |
08/09/2020 | 415.00p | 429.00p | 380.00p | 388.00p | 82558 |
07/09/2020 | 390.00p | 430.00p | 390.00p | 400.00p | 82785 |
04/09/2020 | 373.00p | 425.00p | 370.45p | 405.50p | 61301 |
03/09/2020 | 372.00p | 391.62p | 365.00p | 385.00p | 171686 |
02/09/2020 | 371.00p | 384.00p | 371.00p | 375.00p | 12483 |
01/09/2020 | 370.00p | 382.00p | 370.00p | 376.50p | 2508 |
28/08/2020 | 373.00p | 384.00p | 368.00p | 380.00p | 88847 |
27/08/2020 | 399.00p | 399.00p | 373.00p | 385.00p | 4653 |
26/08/2020 | 379.00p | 390.00p | 371.00p | 379.00p | 14274 |
25/08/2020 | 377.00p | 396.00p | 376.00p | 396.00p | 5075 |
24/08/2020 | 377.00p | 397.00p | 376.00p | 376.00p | 4592 |
21/08/2020 | 377.00p | 397.00p | 376.00p | 383.50p | 2496 |
20/08/2020 | 377.00p | 400.00p | 376.00p | 400.00p | 9089 |
19/08/2020 | 399.00p | 399.00p | 376.00p | 379.00p | 12250 |
18/08/2020 | 381.00p | 403.00p | 380.00p | 381.00p | 3956 |
17/08/2020 | 419.00p | 419.00p | 380.00p | 383.00p | 3438 |
14/08/2020 | 385.00p | 405.00p | 380.00p | 382.50p | 8092 |
13/08/2020 | 413.00p | 413.00p | 384.80p | 385.00p | 3464 |
12/08/2020 | 381.00p | 420.00p | 381.00p | 393.50p | 6094 |
11/08/2020 | 386.00p | 402.50p | 380.00p | 396.50p | 85513 |
10/08/2020 | 407.00p | 413.00p | 386.00p | 394.50p | 1297 |
07/08/2020 | 406.00p | 419.00p | 387.00p | 394.50p | 7006 |
06/08/2020 | 388.00p | 407.90p | 386.00p | 386.00p | 2163 |
05/08/2020 | 398.00p | 408.45p | 386.00p | 392.00p | 2506 |
04/08/2020 | 387.00p | 417.00p | 386.00p | 407.50p | 52206 |
03/08/2020 | 419.00p | 419.00p | 386.00p | 392.50p | 12456 |
31/07/2020 | 390.00p | 399.50p | 387.00p | 393.00p | 1900 |
29/07/2020 | 396.00p | 400.00p | 390.00p | 392.50p | 19269 |
28/07/2020 | 398.00p | 413.80p | 392.00p | 394.00p | 2643 |
27/07/2020 | 415.00p | 416.55p | 392.00p | 399.00p | 5666 |
24/07/2020 | 401.00p | 419.00p | 400.00p | 400.00p | 46699 |
23/07/2020 | 410.00p | 424.00p | 390.00p | 390.00p | 21833 |
22/07/2020 | 399.00p | 425.00p | 396.20p | 420.00p | 13427 |
21/07/2020 | 350.00p | 400.00p | 334.00p | 390.50p | 30803 |
20/07/2020 | 378.00p | 389.00p | 353.00p | 367.00p | 10175 |
17/07/2020 | 389.00p | 389.00p | 351.65p | 360.00p | 71854 |
16/07/2020 | 351.00p | 387.05p | 350.00p | 374.00p | 20297 |
15/07/2020 | 369.00p | 370.00p | 344.00p | 353.00p | 169155 |
14/07/2020 | 361.00p | 388.00p | 344.50p | 344.50p | 11958 |
13/07/2020 | 364.00p | 380.00p | 360.00p | 365.50p | 7572 |
10/07/2020 | 389.00p | 389.00p | 363.35p | 371.00p | 4728 |
09/07/2020 | 389.00p | 389.00p | 368.50p | 368.50p | 2517 |
08/07/2020 | 372.00p | 380.60p | 361.00p | 368.00p | 7407 |
07/07/2020 | 372.00p | 384.20p | 371.00p | 375.50p | 45170 |
06/07/2020 | 390.00p | 390.00p | 361.00p | 380.00p | 20359 |
03/07/2020 | 390.00p | 398.55p | 390.00p | 391.50p | 6459 |
02/07/2020 | 417.00p | 417.00p | 390.00p | 392.00p | 7063 |
01/07/2020 | 394.00p | 411.50p | 390.00p | 397.00p | 6381 |
30/06/2020 | 430.00p | 430.00p | 394.00p | 400.50p | 4347 |
29/06/2020 | 401.00p | 425.00p | 394.00p | 397.00p | 9428 |
26/06/2020 | 410.00p | 410.00p | 397.19p | 402.50p | 663155 |
25/06/2020 | 422.00p | 422.85p | 395.00p | 399.50p | 22814 |
24/06/2020 | 410.00p | 418.00p | 410.00p | 416.00p | 193 |
23/06/2020 | 439.00p | 450.00p | 410.00p | 415.50p | 11883 |
22/06/2020 | 421.00p | 449.00p | 420.00p | 437.50p | 2975 |
19/06/2020 | 457.00p | 457.00p | 422.40p | 450.00p | 21188 |
18/06/2020 | 440.00p | 459.00p | 435.00p | 435.00p | 65281 |
17/06/2020 | 424.00p | 459.00p | 424.00p | 431.00p | 6483 |
16/06/2020 | 459.00p | 459.00p | 424.00p | 435.00p | 3985 |
15/06/2020 | 436.00p | 460.00p | 436.00p | 445.50p | 21145 |
12/06/2020 | 450.00p | 450.00p | 431.00p | 447.00p | 10266 |
11/06/2020 | 439.00p | 449.00p | 415.00p | 445.00p | 185554 |
10/06/2020 | 433.00p | 449.00p | 419.00p | 427.00p | 22205 |
09/06/2020 | 421.00p | 437.00p | 416.00p | 431.50p | 8828 |
08/06/2020 | 449.00p | 460.00p | 423.10p | 435.00p | 22979 |
05/06/2020 | 442.00p | 442.00p | 420.00p | 431.50p | 33040 |
04/06/2020 | 435.00p | 441.00p | 420.00p | 431.00p | 101135 |
03/06/2020 | 449.00p | 450.00p | 430.00p | 440.00p | 19931 |
02/06/2020 | 460.00p | 460.00p | 436.00p | 450.00p | 11023 |
01/06/2020 | 457.00p | 460.00p | 440.00p | 451.00p | 135181 |
01/06/2020 | 457.00p | 460.00p | 440.00p | 451.00p | 135181 |
01/06/2020 | 457.00p | 460.00p | 440.00p | 451.00p | 135181 |
29/05/2020 | 435.00p | 460.00p | 435.00p | 452.50p | 17645 |
28/05/2020 | 440.00p | 460.00p | 440.00p | 452.50p | 3851 |
27/05/2020 | 450.00p | 459.00p | 450.00p | 455.00p | 3210 |
26/05/2020 | 450.00p | 457.00p | 450.00p | 455.00p | 9693 |
22/05/2020 | 450.00p | 460.00p | 450.00p | 457.50p | 2192 |
21/05/2020 | 450.00p | 457.50p | 449.00p | 457.50p | 91631 |
20/05/2020 | 440.00p | 459.00p | 440.00p | 450.00p | 141821 |
19/05/2020 | 440.00p | 459.00p | 440.00p | 455.00p | 102372 |
18/05/2020 | 440.00p | 463.00p | 440.00p | 452.00p | 12766 |
15/05/2020 | 460.00p | 465.00p | 444.00p | 455.00p | 107110 |
14/05/2020 | 451.00p | 465.00p | 440.00p | 440.00p | 20138 |
13/05/2020 | 450.00p | 465.00p | 450.00p | 459.00p | 5595 |
12/05/2020 | 470.00p | 472.00p | 452.50p | 465.00p | 28216 |
11/05/2020 | 450.00p | 470.00p | 450.00p | 467.50p | 322487 |
07/05/2020 | 469.00p | 483.15p | 460.00p | 460.00p | 25751 |
06/05/2020 | 450.00p | 459.95p | 445.00p | 453.00p | 18032 |
05/05/2020 | 437.00p | 458.70p | 436.63p | 447.00p | 4616 |
01/05/2020 | 470.00p | 470.00p | 435.58p | 457.50p | 6013 |
30/04/2020 | 415.00p | 470.00p | 408.00p | 465.00p | 40403 |
29/04/2020 | 415.00p | 415.00p | 401.71p | 412.50p | 18330 |
28/04/2020 | 399.00p | 415.00p | 395.00p | 407.50p | 27613 |
27/04/2020 | 384.00p | 399.00p | 383.80p | 397.00p | 904027 |
24/04/2020 | 397.00p | 400.00p | 380.00p | 382.00p | 77632 |
23/04/2020 | 410.00p | 415.00p | 400.00p | 400.00p | 53176 |
22/04/2020 | 400.00p | 402.00p | 385.94p | 401.50p | 27412 |
21/04/2020 | 398.00p | 410.00p | 382.25p | 398.00p | 69240 |
20/04/2020 | 399.00p | 399.00p | 387.00p | 387.00p | 11161 |
17/04/2020 | 400.00p | 405.00p | 386.00p | 391.50p | 21385 |
16/04/2020 | 380.00p | 395.40p | 380.00p | 390.00p | 6306 |
15/04/2020 | 405.00p | 405.00p | 390.00p | 390.00p | 8135 |
14/04/2020 | 399.00p | 405.00p | 386.31p | 390.00p | 17212 |
09/04/2020 | 392.00p | 419.00p | 392.00p | 398.00p | 9378 |
08/04/2020 | 419.00p | 433.00p | 392.00p | 392.00p | 31161 |
07/04/2020 | 419.00p | 440.00p | 401.00p | 401.00p | 16410 |
06/04/2020 | 409.00p | 419.00p | 391.00p | 397.00p | 14876 |
03/04/2020 | 401.00p | 401.00p | 385.00p | 385.00p | 29180 |
02/04/2020 | 398.00p | 453.00p | 379.00p | 402.00p | 41725 |
01/04/2020 | 400.00p | 410.00p | 363.37p | 410.00p | 9900 |
31/03/2020 | 375.00p | 395.00p | 360.00p | 395.00p | 246077 |
30/03/2020 | 361.00p | 389.00p | 358.00p | 368.00p | 245127 |
27/03/2020 | 397.00p | 397.00p | 381.00p | 390.00p | 16971 |
26/03/2020 | 400.00p | 410.00p | 380.00p | 410.00p | 143896 |
25/03/2020 | 425.00p | 426.00p | 390.99p | 392.50p | 24185 |
24/03/2020 | 419.00p | 420.00p | 399.00p | 400.00p | 21301 |
23/03/2020 | 400.00p | 409.00p | 390.00p | 390.00p | 17870 |
20/03/2020 | 420.00p | 420.00p | 408.00p | 408.00p | 91919 |
19/03/2020 | 410.00p | 420.00p | 381.00p | 420.00p | 106180 |
18/03/2020 | 433.00p | 435.00p | 416.00p | 416.00p | 175838 |
17/03/2020 | 461.00p | 479.00p | 430.00p | 445.00p | 430144 |
16/03/2020 | 472.00p | 478.00p | 460.00p | 478.00p | 396944 |
13/03/2020 | 474.00p | 508.00p | 470.00p | 490.00p | 176391 |
12/03/2020 | 435.00p | 472.00p | 435.00p | 466.00p | 12682 |
11/03/2020 | 435.00p | 490.00p | 435.00p | 460.00p | 137335 |
10/03/2020 | 466.00p | 499.00p | 460.30p | 476.00p | 108213 |
09/03/2020 | 477.00p | 500.00p | 456.00p | 460.00p | 21221 |
06/03/2020 | 528.00p | 530.00p | 471.56p | 498.00p | 1045937 |
05/03/2020 | 530.00p | 540.00p | 526.00p | 530.00p | 46088 |
04/03/2020 | 526.00p | 544.00p | 524.00p | 524.00p | 1209077 |
03/03/2020 | 540.00p | 540.00p | 511.52p | 521.00p | 543371 |
02/03/2020 | 550.00p | 568.00p | 521.00p | 529.00p | 336256 |
28/02/2020 | 560.00p | 560.00p | 520.00p | 553.00p | 396560 |
27/02/2020 | 560.00p | 584.00p | 556.00p | 558.00p | 58369 |
26/02/2020 | 564.00p | 568.90p | 555.40p | 562.00p | 10175 |
25/02/2020 | 562.00p | 577.00p | 550.00p | 557.00p | 18628 |
*Close Price adjusted for both dividends and splits