Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/01/2021 | 499.50p | 512.00p | 499.50p | 499.50p | 2500 |
13/01/2021 | 499.50p | 499.50p | 499.50p | 499.50p | 0 |
12/01/2021 | 496.50p | 499.50p | 496.50p | 499.50p | 0 |
11/01/2021 | 496.50p | 512.25p | 496.50p | 496.50p | 1952 |
08/01/2021 | 493.50p | 496.50p | 493.50p | 496.50p | 0 |
07/01/2021 | 493.50p | 493.50p | 493.50p | 493.50p | 0 |
06/01/2021 | 482.50p | 493.50p | 482.50p | 493.50p | 0 |
05/01/2021 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
04/01/2021 | 480.00p | 482.50p | 477.50p | 482.50p | 0 |
31/12/2020 | 472.50p | 477.50p | 472.50p | 477.50p | 0 |
30/12/2020 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
24/12/2020 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
23/12/2020 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
22/12/2020 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
21/12/2020 | 452.50p | 452.50p | 447.50p | 452.50p | 0 |
18/12/2020 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
17/12/2020 | 447.50p | 455.00p | 447.50p | 447.50p | 0 |
16/12/2020 | 455.00p | 455.00p | 445.70p | 455.00p | 300 |
15/12/2020 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
14/12/2020 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
11/12/2020 | 445.00p | 457.00p | 445.00p | 455.00p | 4350 |
10/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
09/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
08/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
07/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
04/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
03/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
02/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
01/12/2020 | 457.50p | 457.50p | 440.00p | 445.00p | 2350 |
30/11/2020 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
27/11/2020 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
26/11/2020 | 463.00p | 463.00p | 457.50p | 457.50p | 0 |
25/11/2020 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
24/11/2020 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
23/11/2020 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
20/11/2020 | 457.50p | 480.00p | 457.50p | 463.00p | 5000 |
19/11/2020 | 437.50p | 457.50p | 427.00p | 457.50p | 7376 |
18/11/2020 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
17/11/2020 | 427.50p | 437.50p | 427.50p | 437.50p | 0 |
16/11/2020 | 377.50p | 417.50p | 377.50p | 410.00p | 0 |
13/11/2020 | 372.50p | 377.50p | 372.50p | 377.50p | 0 |
12/11/2020 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
10/11/2020 | 367.50p | 367.50p | 365.00p | 367.50p | 0 |
09/11/2020 | 357.50p | 369.75p | 357.50p | 365.00p | 5000 |
06/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
05/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
04/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
03/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
02/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
30/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 7 |
29/10/2020 | 357.50p | 371.50p | 341.75p | 357.50p | 2803 |
28/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
27/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
26/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 2070 |
23/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
22/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
21/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
20/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
19/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 1345 |
16/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
15/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 1342 |
14/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
13/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
12/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
09/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 2952 |
08/10/2020 | 365.00p | 371.50p | 357.50p | 357.50p | 331 |
07/10/2020 | 377.50p | 377.50p | 365.00p | 365.00p | 2209 |
06/10/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
05/10/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
02/10/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
01/10/2020 | 382.50p | 390.00p | 382.50p | 382.50p | 0 |
30/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
29/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
28/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
25/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
24/09/2020 | 390.00p | 402.00p | 390.00p | 390.00p | 1240 |
23/09/2020 | 390.00p | 390.00p | 382.50p | 390.00p | 0 |
22/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 14269 |
21/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
18/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
17/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
16/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
15/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
14/09/2020 | 380.00p | 382.50p | 380.00p | 382.50p | 0 |
11/09/2020 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
10/09/2020 | 376.50p | 380.00p | 376.50p | 380.00p | 0 |
09/09/2020 | 376.50p | 376.50p | 376.50p | 376.50p | 0 |
08/09/2020 | 376.50p | 384.00p | 376.50p | 376.50p | 0 |
07/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
04/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
03/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
02/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
01/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
28/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
27/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
26/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
25/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
24/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
21/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
20/08/2020 | 391.00p | 391.00p | 384.00p | 384.00p | 0 |
19/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
18/08/2020 | 391.00p | 410.00p | 391.00p | 391.00p | 500 |
17/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
14/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
13/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
12/08/2020 | 397.00p | 410.00p | 391.00p | 391.00p | 102 |
11/08/2020 | 397.00p | 397.00p | 397.00p | 397.00p | 0 |
10/08/2020 | 407.00p | 407.00p | 397.00p | 397.00p | 0 |
07/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
06/08/2020 | 407.00p | 424.00p | 393.40p | 407.00p | 89 |
05/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
04/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
03/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
31/07/2020 | 407.00p | 407.00p | 393.40p | 407.00p | 150 |
29/07/2020 | 407.00p | 424.00p | 407.00p | 407.00p | 3 |
28/07/2020 | 402.00p | 407.00p | 402.00p | 407.00p | 0 |
27/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
24/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
23/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
22/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
21/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
20/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
17/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
16/07/2020 | 397.00p | 402.00p | 397.00p | 402.00p | 0 |
15/07/2020 | 390.00p | 397.00p | 390.00p | 397.00p | 0 |
14/07/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
13/07/2020 | 390.00p | 410.00p | 390.00p | 390.00p | 3338 |
10/07/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
09/07/2020 | 390.00p | 410.00p | 370.00p | 390.00p | 3193 |
08/07/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
07/07/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
06/07/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
03/07/2020 | 405.00p | 410.00p | 400.00p | 400.00p | 447 |
02/07/2020 | 420.00p | 420.00p | 405.00p | 405.00p | 0 |
01/07/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
29/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
26/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
25/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
24/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
23/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
22/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
19/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
18/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
17/06/2020 | 420.00p | 434.00p | 420.00p | 420.00p | 6 |
16/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
15/06/2020 | 425.00p | 430.00p | 420.00p | 420.00p | 0 |
11/06/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 15000 |
10/06/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
09/06/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
08/06/2020 | 430.00p | 445.00p | 430.00p | 430.00p | 4000 |
05/06/2020 | 400.00p | 430.00p | 400.00p | 430.00p | 500 |
04/06/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
03/06/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
02/06/2020 | 395.00p | 400.00p | 395.00p | 400.00p | 0 |
01/06/2020 | 390.00p | 395.00p | 390.00p | 395.00p | 0 |
29/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
28/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
27/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
26/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
22/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
21/05/2020 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
20/05/2020 | 355.00p | 395.00p | 355.00p | 380.00p | 0 |
19/05/2020 | 350.00p | 375.00p | 350.00p | 355.00p | 2546 |
18/05/2020 | 345.00p | 360.00p | 345.00p | 350.00p | 555 |
15/05/2020 | 340.00p | 345.00p | 340.00p | 345.00p | 0 |
14/05/2020 | 340.00p | 340.00p | 327.20p | 340.00p | 994 |
13/05/2020 | 330.00p | 350.00p | 330.00p | 340.00p | 1150 |
12/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
11/05/2020 | 330.00p | 350.00p | 330.00p | 330.00p | 400 |
07/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
06/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 14269 |
05/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
01/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
30/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
29/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
28/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
27/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
24/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
23/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
22/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
21/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
20/04/2020 | 325.00p | 330.00p | 325.00p | 330.00p | 0 |
17/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
16/04/2020 | 330.00p | 330.00p | 325.00p | 325.00p | 0 |
15/04/2020 | 340.00p | 340.00p | 330.00p | 330.00p | 0 |
14/04/2020 | 335.00p | 360.00p | 335.00p | 340.00p | 656 |
09/04/2020 | 304.50p | 335.00p | 304.50p | 335.00p | 17771 |
08/04/2020 | 300.00p | 304.50p | 300.00p | 304.50p | 0 |
07/04/2020 | 287.00p | 307.50p | 287.00p | 300.00p | 1300 |
06/04/2020 | 287.00p | 300.60p | 287.00p | 287.00p | 1160 |
03/04/2020 | 285.00p | 287.00p | 285.00p | 287.00p | 0 |
02/04/2020 | 350.50p | 350.50p | 285.00p | 285.00p | 750 |
01/04/2020 | 407.50p | 407.50p | 324.98p | 378.00p | 9477 |
31/03/2020 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
30/03/2020 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
27/03/2020 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
26/03/2020 | 400.50p | 407.50p | 400.50p | 407.50p | 0 |
25/03/2020 | 400.50p | 400.50p | 388.00p | 400.50p | 0 |
24/03/2020 | 376.00p | 388.00p | 376.00p | 388.00p | 1801 |
23/03/2020 | 407.00p | 407.00p | 376.00p | 376.00p | 0 |
*Close Price adjusted for both dividends and splits