Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 507.00p | 517.00p | 487.00p | 496.50p | 266464 |
26/01/2021 | 499.50p | 511.00p | 497.00p | 500.00p | 89425 |
25/01/2021 | 491.00p | 496.90p | 488.00p | 496.50p | 72377 |
22/01/2021 | 509.00p | 511.00p | 487.00p | 487.00p | 80844 |
21/01/2021 | 496.00p | 500.00p | 491.50p | 491.50p | 39647 |
20/01/2021 | 501.00p | 513.00p | 487.00p | 493.50p | 239348 |
19/01/2021 | 503.00p | 512.00p | 496.50p | 500.00p | 23203 |
18/01/2021 | 516.00p | 516.00p | 495.00p | 505.00p | 266167 |
15/01/2021 | 512.00p | 517.00p | 498.00p | 508.00p | 51314 |
14/01/2021 | 501.00p | 507.00p | 498.00p | 503.00p | 36149 |
13/01/2021 | 509.00p | 516.00p | 505.00p | 508.00p | 163149 |
12/01/2021 | 525.00p | 525.00p | 502.00p | 507.00p | 54457 |
11/01/2021 | 520.00p | 521.00p | 509.00p | 511.00p | 65513 |
08/01/2021 | 508.00p | 520.00p | 504.57p | 510.00p | 89938 |
07/01/2021 | 512.00p | 513.00p | 504.00p | 505.00p | 254802 |
06/01/2021 | 533.00p | 533.00p | 510.00p | 513.00p | 43840 |
05/01/2021 | 515.00p | 524.00p | 511.29p | 524.00p | 35328 |
04/01/2021 | 525.00p | 533.00p | 518.00p | 521.00p | 56627 |
31/12/2020 | 522.00p | 532.00p | 511.00p | 519.00p | 32828 |
30/12/2020 | 531.00p | 538.54p | 519.00p | 523.00p | 53862 |
29/12/2020 | 529.00p | 541.00p | 523.00p | 531.00p | 59308 |
28/12/2020 | 506.00p | 526.00p | 506.00p | 511.00p | 150981 |
24/12/2020 | 506.00p | 526.00p | 506.00p | 511.00p | 150981 |
23/12/2020 | 506.00p | 521.00p | 503.00p | 521.00p | 128911 |
22/12/2020 | 504.00p | 507.00p | 486.00p | 505.00p | 130234 |
21/12/2020 | 504.00p | 509.00p | 491.86p | 505.00p | 50755 |
18/12/2020 | 498.00p | 512.00p | 496.89p | 510.00p | 135318 |
17/12/2020 | 509.00p | 512.08p | 498.37p | 506.00p | 45957 |
16/12/2020 | 511.00p | 517.00p | 498.00p | 505.00p | 55878 |
15/12/2020 | 508.00p | 514.00p | 501.06p | 509.00p | 138288 |
14/12/2020 | 495.00p | 512.00p | 495.00p | 507.00p | 115721 |
11/12/2020 | 494.00p | 510.00p | 494.00p | 505.00p | 41944 |
10/12/2020 | 501.00p | 511.00p | 494.00p | 499.00p | 88657 |
09/12/2020 | 509.00p | 511.00p | 497.00p | 504.00p | 35640 |
08/12/2020 | 498.00p | 516.00p | 498.00p | 511.00p | 42180 |
07/12/2020 | 521.00p | 523.00p | 504.00p | 507.00p | 81579 |
04/12/2020 | 521.00p | 530.00p | 515.00p | 518.00p | 46960 |
03/12/2020 | 525.00p | 534.00p | 520.00p | 521.00p | 23701 |
02/12/2020 | 530.00p | 533.00p | 512.00p | 521.00p | 56878 |
01/12/2020 | 499.00p | 526.00p | 498.27p | 524.00p | 49081 |
30/11/2020 | 517.00p | 521.00p | 499.50p | 499.50p | 114765 |
27/11/2020 | 514.00p | 524.00p | 501.00p | 515.00p | 143671 |
26/11/2020 | 529.00p | 529.00p | 508.00p | 515.00p | 213119 |
25/11/2020 | 523.00p | 527.00p | 515.00p | 517.00p | 99424 |
24/11/2020 | 514.00p | 538.00p | 514.00p | 523.00p | 77515 |
23/11/2020 | 530.00p | 530.00p | 515.00p | 522.00p | 54095 |
20/11/2020 | 517.00p | 523.00p | 514.67p | 517.00p | 69036 |
19/11/2020 | 517.00p | 523.96p | 510.85p | 517.00p | 146745 |
18/11/2020 | 519.00p | 529.00p | 513.00p | 519.00p | 246180 |
17/11/2020 | 516.00p | 527.00p | 503.73p | 523.00p | 42400 |
16/11/2020 | 517.00p | 526.20p | 511.77p | 514.00p | 45611 |
13/11/2020 | 510.00p | 519.00p | 498.00p | 517.00p | 81287 |
12/11/2020 | 501.00p | 515.00p | 499.00p | 500.00p | 175011 |
10/11/2020 | 497.00p | 511.00p | 491.00p | 504.00p | 119211 |
09/11/2020 | 466.00p | 497.00p | 465.00p | 492.50p | 81707 |
06/11/2020 | 474.50p | 474.50p | 458.65p | 465.00p | 61383 |
05/11/2020 | 475.50p | 479.00p | 465.33p | 465.50p | 87372 |
04/11/2020 | 467.00p | 478.50p | 456.89p | 474.50p | 77872 |
03/11/2020 | 450.00p | 471.00p | 450.00p | 461.00p | 69551 |
02/11/2020 | 472.00p | 483.00p | 451.00p | 451.00p | 86029 |
30/10/2020 | 467.00p | 476.00p | 467.00p | 471.50p | 75881 |
29/10/2020 | 474.50p | 478.50p | 468.50p | 468.50p | 149506 |
28/10/2020 | 477.00p | 480.00p | 468.00p | 470.50p | 121734 |
27/10/2020 | 486.00p | 495.81p | 479.50p | 479.50p | 159938 |
26/10/2020 | 501.00p | 508.00p | 492.00p | 493.50p | 92797 |
23/10/2020 | 477.00p | 503.00p | 476.00p | 501.00p | 160053 |
22/10/2020 | 471.00p | 480.50p | 469.00p | 474.50p | 54753 |
21/10/2020 | 477.00p | 486.50p | 467.00p | 475.00p | 132543 |
20/10/2020 | 472.50p | 485.00p | 465.50p | 472.00p | 73668 |
19/10/2020 | 475.50p | 480.50p | 472.17p | 477.50p | 118691 |
16/10/2020 | 461.00p | 483.00p | 461.00p | 468.50p | 167113 |
15/10/2020 | 461.50p | 469.50p | 455.00p | 460.00p | 182463 |
14/10/2020 | 476.00p | 476.00p | 463.00p | 466.00p | 146524 |
13/10/2020 | 472.00p | 476.00p | 466.50p | 470.00p | 181483 |
12/10/2020 | 472.00p | 476.50p | 468.00p | 471.50p | 101529 |
09/10/2020 | 460.50p | 474.30p | 460.50p | 472.00p | 308858 |
08/10/2020 | 461.50p | 473.00p | 461.50p | 470.50p | 203855 |
07/10/2020 | 475.50p | 476.00p | 471.33p | 474.00p | 387551 |
06/10/2020 | 470.00p | 470.00p | 465.00p | 467.00p | 205984 |
05/10/2020 | 470.00p | 474.97p | 464.50p | 466.50p | 159714 |
02/10/2020 | 475.50p | 475.58p | 460.00p | 465.50p | 89903 |
01/10/2020 | 485.00p | 489.00p | 471.00p | 471.00p | 168704 |
30/09/2020 | 459.00p | 492.00p | 450.50p | 487.00p | 222472 |
29/09/2020 | 450.00p | 453.00p | 445.50p | 449.00p | 596822 |
28/09/2020 | 442.50p | 451.98p | 442.50p | 450.00p | 327072 |
25/09/2020 | 441.50p | 452.50p | 439.50p | 446.00p | 325665 |
24/09/2020 | 435.00p | 449.50p | 430.00p | 444.00p | 190113 |
23/09/2020 | 434.00p | 445.00p | 428.00p | 435.00p | 279076 |
22/09/2020 | 381.50p | 458.00p | 378.94p | 430.00p | 757970 |
21/09/2020 | 385.00p | 389.50p | 372.00p | 372.50p | 112021 |
18/09/2020 | 371.50p | 385.14p | 371.50p | 385.00p | 1843012 |
17/09/2020 | 371.50p | 377.00p | 369.00p | 377.00p | 111389 |
16/09/2020 | 381.00p | 381.00p | 370.50p | 376.50p | 97716 |
15/09/2020 | 379.50p | 380.23p | 370.50p | 374.00p | 130924 |
14/09/2020 | 378.00p | 382.00p | 369.50p | 373.00p | 140892 |
11/09/2020 | 394.00p | 394.00p | 376.50p | 379.00p | 153655 |
10/09/2020 | 387.00p | 392.50p | 381.00p | 387.00p | 83514 |
09/09/2020 | 393.50p | 395.50p | 383.00p | 387.50p | 128707 |
08/09/2020 | 390.00p | 394.50p | 383.00p | 393.00p | 93992 |
07/09/2020 | 392.00p | 399.50p | 386.00p | 388.00p | 113747 |
04/09/2020 | 383.00p | 398.50p | 380.47p | 391.50p | 208738 |
03/09/2020 | 408.50p | 410.19p | 381.00p | 383.00p | 387564 |
02/09/2020 | 422.00p | 426.50p | 412.50p | 420.00p | 109337 |
01/09/2020 | 428.50p | 430.53p | 421.00p | 423.00p | 254988 |
31/08/2020 | 432.50p | 432.50p | 419.00p | 425.00p | 135282 |
28/08/2020 | 432.50p | 432.50p | 419.00p | 425.00p | 135282 |
27/08/2020 | 419.50p | 431.00p | 419.50p | 428.50p | 94599 |
26/08/2020 | 429.00p | 432.00p | 424.50p | 425.00p | 102854 |
25/08/2020 | 420.00p | 431.76p | 418.69p | 430.50p | 126241 |
24/08/2020 | 423.00p | 423.00p | 410.00p | 416.50p | 81369 |
21/08/2020 | 423.00p | 423.00p | 409.92p | 414.00p | 76129 |
20/08/2020 | 415.00p | 424.50p | 413.00p | 420.00p | 141302 |
19/08/2020 | 428.50p | 428.50p | 417.50p | 418.00p | 72157 |
18/08/2020 | 430.00p | 436.50p | 424.00p | 428.50p | 83137 |
17/08/2020 | 435.00p | 435.50p | 431.50p | 435.50p | 67687 |
14/08/2020 | 436.00p | 439.00p | 433.50p | 435.00p | 85024 |
13/08/2020 | 433.50p | 441.00p | 431.50p | 440.00p | 117823 |
12/08/2020 | 437.00p | 439.50p | 429.43p | 438.50p | 161395 |
11/08/2020 | 436.00p | 437.50p | 432.50p | 436.00p | 125415 |
10/08/2020 | 438.00p | 440.50p | 430.50p | 433.00p | 71762 |
07/08/2020 | 429.50p | 438.00p | 429.00p | 435.50p | 78461 |
06/08/2020 | 440.50p | 443.00p | 428.50p | 434.50p | 97337 |
05/08/2020 | 419.50p | 443.00p | 419.50p | 439.50p | 344891 |
04/08/2020 | 417.00p | 430.00p | 416.00p | 422.00p | 209690 |
03/08/2020 | 431.00p | 431.00p | 417.28p | 421.00p | 340743 |
31/07/2020 | 429.00p | 439.50p | 427.50p | 430.00p | 229730 |
30/07/2020 | 436.00p | 453.50p | 428.50p | 428.50p | 112708 |
29/07/2020 | 437.00p | 452.00p | 432.50p | 444.00p | 437710 |
28/07/2020 | 430.00p | 443.00p | 429.99p | 437.00p | 217818 |
27/07/2020 | 438.00p | 438.00p | 427.01p | 433.00p | 65666 |
24/07/2020 | 436.00p | 450.50p | 433.50p | 440.00p | 62153 |
23/07/2020 | 440.00p | 447.50p | 438.00p | 445.50p | 247470 |
22/07/2020 | 440.00p | 450.50p | 438.00p | 441.00p | 238595 |
21/07/2020 | 448.50p | 448.50p | 434.00p | 441.00p | 172824 |
20/07/2020 | 442.00p | 447.00p | 438.00p | 440.50p | 72891 |
17/07/2020 | 432.50p | 448.50p | 432.50p | 442.00p | 227924 |
16/07/2020 | 452.00p | 453.00p | 439.83p | 444.00p | 81282 |
15/07/2020 | 456.50p | 462.09p | 450.62p | 460.50p | 67781 |
14/07/2020 | 459.00p | 459.00p | 448.50p | 451.50p | 77890 |
13/07/2020 | 462.00p | 467.35p | 459.00p | 459.00p | 42734 |
10/07/2020 | 455.00p | 470.50p | 454.01p | 462.00p | 140129 |
09/07/2020 | 455.00p | 455.00p | 449.00p | 453.00p | 253223 |
08/07/2020 | 461.50p | 467.00p | 444.92p | 452.50p | 755679 |
07/07/2020 | 469.00p | 478.00p | 463.00p | 466.50p | 216029 |
06/07/2020 | 456.00p | 472.16p | 455.50p | 470.50p | 148380 |
03/07/2020 | 455.00p | 466.50p | 452.06p | 454.50p | 57426 |
02/07/2020 | 456.50p | 456.50p | 447.00p | 455.50p | 82806 |
01/07/2020 | 451.00p | 455.00p | 441.50p | 454.00p | 75346 |
30/06/2020 | 457.50p | 464.93p | 448.50p | 451.50p | 106076 |
29/06/2020 | 461.50p | 469.00p | 452.00p | 452.00p | 102877 |
26/06/2020 | 467.00p | 477.75p | 450.00p | 474.00p | 141119 |
25/06/2020 | 439.00p | 463.50p | 433.94p | 459.00p | 136231 |
24/06/2020 | 467.50p | 475.00p | 447.00p | 447.00p | 250038 |
23/06/2020 | 480.00p | 485.00p | 474.00p | 481.00p | 80173 |
22/06/2020 | 470.50p | 482.00p | 470.50p | 477.00p | 78873 |
19/06/2020 | 475.00p | 487.00p | 474.50p | 483.00p | 168123 |
18/06/2020 | 481.00p | 482.50p | 471.00p | 473.00p | 85606 |
17/06/2020 | 475.00p | 489.50p | 475.00p | 484.50p | 77841 |
16/06/2020 | 475.00p | 488.50p | 471.50p | 478.00p | 88185 |
15/06/2020 | 458.50p | 473.00p | 458.50p | 471.50p | 66743 |
12/06/2020 | 456.00p | 477.50p | 454.50p | 470.50p | 98590 |
11/06/2020 | 476.00p | 477.90p | 461.84p | 466.50p | 121790 |
10/06/2020 | 479.00p | 489.50p | 479.00p | 483.50p | 89759 |
09/06/2020 | 495.00p | 496.10p | 486.00p | 488.50p | 99503 |
08/06/2020 | 495.00p | 506.00p | 492.50p | 493.50p | 106385 |
05/06/2020 | 493.00p | 503.00p | 493.00p | 500.00p | 91749 |
04/06/2020 | 490.50p | 504.00p | 490.32p | 490.50p | 85400 |
03/06/2020 | 492.00p | 503.00p | 486.00p | 499.00p | 154111 |
02/06/2020 | 483.50p | 493.00p | 482.00p | 490.00p | 93733 |
01/06/2020 | 487.00p | 494.26p | 482.00p | 482.00p | 104798 |
29/05/2020 | 486.50p | 496.94p | 484.50p | 485.50p | 143587 |
28/05/2020 | 478.50p | 500.00p | 478.00p | 492.00p | 256722 |
27/05/2020 | 476.00p | 482.00p | 473.90p | 480.00p | 109121 |
26/05/2020 | 475.00p | 481.50p | 469.00p | 478.00p | 145045 |
25/05/2020 | 465.00p | 482.59p | 462.50p | 472.00p | 142889 |
22/05/2020 | 465.00p | 482.59p | 462.50p | 472.00p | 142889 |
21/05/2020 | 462.50p | 470.00p | 462.50p | 465.00p | 69669 |
20/05/2020 | 473.00p | 475.50p | 465.00p | 470.00p | 102105 |
19/05/2020 | 478.50p | 478.50p | 465.92p | 470.00p | 62730 |
18/05/2020 | 462.00p | 479.00p | 458.50p | 474.50p | 114082 |
15/05/2020 | 462.00p | 467.00p | 455.00p | 460.00p | 152705 |
14/05/2020 | 473.00p | 473.50p | 457.50p | 457.50p | 189912 |
13/05/2020 | 453.00p | 489.00p | 452.74p | 475.50p | 205279 |
12/05/2020 | 463.00p | 471.00p | 454.00p | 460.50p | 170681 |
11/05/2020 | 486.50p | 496.50p | 462.50p | 465.00p | 213356 |
08/05/2020 | 482.00p | 495.00p | 477.50p | 487.00p | 148665 |
07/05/2020 | 482.00p | 495.00p | 477.50p | 487.00p | 148665 |
06/05/2020 | 475.00p | 490.00p | 475.00p | 482.00p | 86587 |
05/05/2020 | 493.50p | 502.00p | 481.50p | 486.00p | 125950 |
04/05/2020 | 487.00p | 502.00p | 483.50p | 491.50p | 265754 |
01/05/2020 | 485.50p | 487.71p | 480.00p | 483.00p | 73977 |
30/04/2020 | 501.00p | 502.00p | 487.50p | 493.50p | 138917 |
29/04/2020 | 493.00p | 501.00p | 484.00p | 497.50p | 123349 |
28/04/2020 | 488.50p | 498.76p | 485.19p | 491.00p | 99856 |
27/04/2020 | 497.00p | 498.00p | 486.50p | 486.50p | 88854 |
24/04/2020 | 486.50p | 501.00p | 485.00p | 491.00p | 86206 |
23/04/2020 | 481.00p | 496.50p | 479.00p | 495.50p | 125876 |
22/04/2020 | 477.50p | 495.00p | 477.50p | 483.50p | 141167 |
21/04/2020 | 479.00p | 495.00p | 478.50p | 482.00p | 140410 |
20/04/2020 | 490.00p | 496.50p | 480.50p | 482.00p | 108163 |
*Close Price adjusted for both dividends and splits