Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2020 | 835.00p | 857.00p | 812.00p | 816.00p | 272939 |
24/11/2020 | 851.00p | 862.00p | 834.00p | 842.00p | 516507 |
23/11/2020 | 881.00p | 882.00p | 848.00p | 859.00p | 196867 |
20/11/2020 | 865.00p | 890.00p | 838.00p | 871.00p | 251607 |
19/11/2020 | 808.00p | 854.00p | 795.00p | 851.00p | 480752 |
18/11/2020 | 811.00p | 832.00p | 802.00p | 804.00p | 472623 |
17/11/2020 | 830.00p | 856.00p | 803.00p | 830.00p | 640774 |
16/11/2020 | 816.00p | 850.00p | 806.00p | 814.00p | 224012 |
13/11/2020 | 801.00p | 822.95p | 801.00p | 808.00p | 219988 |
12/11/2020 | 812.00p | 840.77p | 800.00p | 815.00p | 265543 |
10/11/2020 | 876.00p | 879.00p | 814.00p | 822.00p | 392598 |
09/11/2020 | 889.00p | 907.00p | 853.00p | 860.00p | 269528 |
06/11/2020 | 873.00p | 894.00p | 873.00p | 885.00p | 176908 |
05/11/2020 | 908.00p | 914.00p | 884.00p | 885.00p | 221335 |
04/11/2020 | 878.00p | 904.00p | 849.00p | 900.00p | 560958 |
03/11/2020 | 904.00p | 907.00p | 870.00p | 873.00p | 953878 |
02/11/2020 | 892.00p | 906.00p | 874.22p | 893.00p | 163699 |
30/10/2020 | 880.00p | 896.00p | 871.00p | 889.00p | 162770 |
29/10/2020 | 860.00p | 898.00p | 849.00p | 883.00p | 432291 |
28/10/2020 | 873.00p | 876.00p | 852.00p | 875.00p | 221342 |
27/10/2020 | 868.00p | 893.00p | 859.22p | 879.00p | 387005 |
26/10/2020 | 860.00p | 889.00p | 858.00p | 865.00p | 327591 |
23/10/2020 | 887.00p | 891.00p | 848.82p | 872.00p | 864877 |
22/10/2020 | 910.00p | 982.00p | 875.00p | 889.00p | 927280 |
21/10/2020 | 880.00p | 881.00p | 860.00p | 871.00p | 288655 |
20/10/2020 | 874.00p | 914.00p | 855.15p | 875.00p | 444213 |
19/10/2020 | 830.00p | 840.00p | 817.00p | 837.00p | 416443 |
16/10/2020 | 807.00p | 832.00p | 802.00p | 820.00p | 426428 |
15/10/2020 | 812.00p | 820.50p | 789.00p | 800.00p | 349335 |
14/10/2020 | 814.00p | 843.00p | 796.00p | 814.00p | 185615 |
13/10/2020 | 810.00p | 813.00p | 786.00p | 807.00p | 249893 |
12/10/2020 | 760.00p | 808.00p | 760.00p | 807.00p | 201130 |
09/10/2020 | 779.00p | 786.00p | 758.00p | 786.00p | 106743 |
08/10/2020 | 760.00p | 776.00p | 744.00p | 769.00p | 330091 |
07/10/2020 | 725.00p | 764.00p | 719.00p | 760.00p | 341320 |
06/10/2020 | 725.00p | 725.00p | 706.00p | 719.00p | 183770 |
05/10/2020 | 711.00p | 724.00p | 696.96p | 711.00p | 140902 |
02/10/2020 | 701.00p | 724.00p | 689.00p | 705.00p | 167774 |
01/10/2020 | 701.00p | 710.00p | 698.00p | 700.00p | 75922 |
30/09/2020 | 708.00p | 715.87p | 691.00p | 702.00p | 128280 |
29/09/2020 | 673.00p | 712.00p | 673.00p | 704.00p | 93862 |
28/09/2020 | 680.00p | 724.00p | 680.00p | 709.00p | 145682 |
25/09/2020 | 705.00p | 707.00p | 681.00p | 695.00p | 100746 |
24/09/2020 | 701.00p | 702.43p | 681.00p | 694.00p | 285996 |
23/09/2020 | 727.00p | 727.00p | 701.00p | 701.00p | 140419 |
22/09/2020 | 723.00p | 729.45p | 707.00p | 708.00p | 151649 |
21/09/2020 | 723.00p | 725.28p | 706.00p | 718.00p | 136752 |
18/09/2020 | 723.00p | 735.00p | 709.40p | 722.00p | 159328 |
17/09/2020 | 721.00p | 727.80p | 714.00p | 721.00p | 96219 |
16/09/2020 | 708.00p | 735.00p | 708.00p | 721.00p | 481642 |
15/09/2020 | 728.00p | 728.00p | 714.00p | 722.00p | 112769 |
14/09/2020 | 716.00p | 727.00p | 707.00p | 717.00p | 103120 |
11/09/2020 | 727.00p | 727.00p | 710.00p | 710.00p | 43640 |
10/09/2020 | 712.00p | 721.00p | 698.72p | 716.00p | 95330 |
09/09/2020 | 724.00p | 724.00p | 699.00p | 715.00p | 127271 |
08/09/2020 | 721.00p | 756.00p | 697.00p | 719.00p | 120846 |
07/09/2020 | 719.00p | 733.29p | 714.00p | 719.00p | 132827 |
04/09/2020 | 760.00p | 760.00p | 712.00p | 718.00p | 194919 |
03/09/2020 | 760.00p | 768.00p | 738.00p | 739.00p | 269055 |
02/09/2020 | 750.00p | 756.00p | 730.00p | 745.00p | 218634 |
01/09/2020 | 720.00p | 762.00p | 720.00p | 732.00p | 125852 |
28/08/2020 | 731.00p | 749.00p | 718.00p | 730.00p | 217373 |
27/08/2020 | 720.00p | 732.00p | 718.00p | 731.00p | 158209 |
26/08/2020 | 720.00p | 732.00p | 712.00p | 730.00p | 109459 |
25/08/2020 | 746.00p | 762.00p | 710.00p | 722.00p | 123079 |
24/08/2020 | 744.00p | 764.00p | 719.00p | 724.00p | 451752 |
21/08/2020 | 732.00p | 740.00p | 710.00p | 718.00p | 168341 |
20/08/2020 | 750.00p | 750.00p | 724.00p | 730.00p | 57027 |
19/08/2020 | 727.00p | 749.00p | 714.00p | 731.00p | 84749 |
18/08/2020 | 756.00p | 759.00p | 724.00p | 730.00p | 59913 |
17/08/2020 | 742.00p | 764.00p | 719.00p | 732.00p | 96499 |
14/08/2020 | 758.00p | 758.00p | 721.00p | 721.00p | 155660 |
13/08/2020 | 769.00p | 769.00p | 742.00p | 750.00p | 302257 |
12/08/2020 | 799.00p | 799.00p | 764.00p | 769.00p | 243135 |
11/08/2020 | 756.00p | 801.00p | 756.00p | 785.00p | 433353 |
10/08/2020 | 737.00p | 780.00p | 735.00p | 775.00p | 340191 |
07/08/2020 | 682.00p | 738.00p | 682.00p | 731.00p | 203677 |
06/08/2020 | 682.00p | 725.00p | 682.00p | 715.00p | 183741 |
05/08/2020 | 700.00p | 720.00p | 691.00p | 720.00p | 217641 |
04/08/2020 | 685.00p | 693.00p | 666.75p | 688.00p | 81823 |
03/08/2020 | 675.00p | 696.00p | 665.00p | 685.00p | 111185 |
31/07/2020 | 685.00p | 685.00p | 661.93p | 668.00p | 207185 |
30/07/2020 | 661.00p | 673.00p | 655.00p | 667.00p | 104016 |
29/07/2020 | 662.00p | 669.55p | 658.00p | 663.00p | 80296 |
28/07/2020 | 658.00p | 674.00p | 658.00p | 664.00p | 95967 |
27/07/2020 | 661.00p | 681.00p | 661.00p | 661.00p | 105131 |
24/07/2020 | 673.00p | 678.94p | 660.00p | 673.00p | 118436 |
23/07/2020 | 668.00p | 678.00p | 664.00p | 672.00p | 81187 |
22/07/2020 | 650.00p | 687.50p | 650.00p | 670.00p | 118996 |
21/07/2020 | 676.00p | 686.00p | 670.45p | 679.00p | 249500 |
20/07/2020 | 694.00p | 694.00p | 662.00p | 668.00p | 160332 |
17/07/2020 | 700.00p | 700.00p | 661.00p | 675.00p | 191239 |
16/07/2020 | 687.00p | 693.76p | 682.00p | 683.00p | 177927 |
14/07/2020 | 700.00p | 724.90p | 677.00p | 686.00p | 470893 |
13/07/2020 | 722.00p | 722.00p | 691.00p | 700.00p | 244764 |
10/07/2020 | 729.00p | 729.00p | 696.00p | 701.00p | 163325 |
09/07/2020 | 700.00p | 709.00p | 690.00p | 700.00p | 189289 |
08/07/2020 | 716.00p | 725.00p | 689.00p | 701.00p | 303872 |
07/07/2020 | 720.00p | 724.00p | 699.31p | 717.00p | 534395 |
06/07/2020 | 706.00p | 706.00p | 686.00p | 705.00p | 188554 |
03/07/2020 | 689.00p | 700.00p | 678.00p | 693.00p | 316694 |
02/07/2020 | 682.00p | 690.00p | 678.00p | 689.00p | 395127 |
01/07/2020 | 660.00p | 679.00p | 647.00p | 678.00p | 244374 |
30/06/2020 | 685.00p | 700.00p | 641.00p | 672.00p | 498656 |
29/06/2020 | 695.00p | 713.00p | 672.00p | 673.00p | 161470 |
26/06/2020 | 714.00p | 719.00p | 698.00p | 705.00p | 132143 |
25/06/2020 | 686.00p | 715.00p | 686.00p | 702.00p | 100899 |
24/06/2020 | 704.00p | 724.87p | 702.00p | 714.00p | 104192 |
23/06/2020 | 722.00p | 735.00p | 716.00p | 734.00p | 105742 |
22/06/2020 | 710.00p | 730.00p | 689.00p | 720.00p | 166713 |
19/06/2020 | 699.00p | 709.00p | 659.76p | 703.00p | 100325 |
18/06/2020 | 699.00p | 699.00p | 659.52p | 684.00p | 314994 |
17/06/2020 | 685.00p | 695.00p | 674.53p | 695.00p | 102957 |
16/06/2020 | 684.00p | 684.00p | 663.00p | 670.00p | 199835 |
15/06/2020 | 683.00p | 683.00p | 637.00p | 645.00p | 230900 |
12/06/2020 | 663.00p | 685.00p | 647.00p | 657.00p | 256963 |
11/06/2020 | 700.00p | 700.00p | 680.00p | 683.00p | 167653 |
10/06/2020 | 733.00p | 733.00p | 696.66p | 705.00p | 182284 |
09/06/2020 | 733.00p | 733.00p | 694.00p | 704.00p | 166046 |
08/06/2020 | 764.00p | 764.00p | 688.33p | 700.00p | 416565 |
05/06/2020 | 719.00p | 763.00p | 686.84p | 760.00p | 280492 |
04/06/2020 | 698.00p | 707.00p | 687.28p | 704.00p | 289877 |
03/06/2020 | 698.00p | 698.00p | 671.00p | 693.00p | 186795 |
02/06/2020 | 698.00p | 698.00p | 667.00p | 677.00p | 333999 |
29/05/2020 | 698.00p | 698.00p | 660.00p | 667.00p | 301539 |
28/05/2020 | 673.00p | 687.00p | 661.00p | 669.00p | 132916 |
27/05/2020 | 681.00p | 691.20p | 652.00p | 652.00p | 156703 |
26/05/2020 | 679.00p | 695.00p | 663.00p | 673.00p | 124434 |
25/05/2020 | 682.00p | 682.00p | 658.00p | 676.00p | 119346 |
22/05/2020 | 682.00p | 682.00p | 658.00p | 676.00p | 119346 |
21/05/2020 | 667.00p | 678.00p | 656.64p | 668.00p | 184482 |
20/05/2020 | 665.00p | 667.00p | 644.00p | 663.00p | 135554 |
19/05/2020 | 675.00p | 675.00p | 648.00p | 652.00p | 148274 |
18/05/2020 | 657.00p | 660.00p | 638.08p | 656.00p | 126909 |
15/05/2020 | 590.00p | 635.00p | 590.00p | 627.00p | 167081 |
14/05/2020 | 637.00p | 637.00p | 604.32p | 611.00p | 175109 |
13/05/2020 | 631.00p | 660.00p | 630.63p | 645.00p | 158324 |
12/05/2020 | 658.00p | 672.01p | 652.00p | 657.00p | 270942 |
11/05/2020 | 685.00p | 685.00p | 660.00p | 674.00p | 175061 |
08/05/2020 | 670.00p | 672.00p | 660.00p | 670.00p | 383272 |
07/05/2020 | 670.00p | 672.00p | 660.00p | 670.00p | 383272 |
06/05/2020 | 670.00p | 670.00p | 657.00p | 659.00p | 133124 |
05/05/2020 | 655.00p | 668.00p | 649.00p | 660.00p | 150752 |
04/05/2020 | 626.00p | 660.00p | 626.00p | 648.00p | 161673 |
01/05/2020 | 670.00p | 670.00p | 633.33p | 650.00p | 202451 |
30/04/2020 | 665.00p | 700.58p | 665.00p | 675.00p | 160873 |
29/04/2020 | 670.00p | 692.00p | 650.00p | 690.00p | 239151 |
28/04/2020 | 666.00p | 670.00p | 653.00p | 665.00p | 156177 |
27/04/2020 | 651.00p | 673.60p | 651.00p | 663.00p | 132937 |
24/04/2020 | 631.00p | 668.34p | 627.00p | 656.00p | 194825 |
23/04/2020 | 605.00p | 649.00p | 605.00p | 638.00p | 177162 |
22/04/2020 | 685.00p | 685.00p | 612.00p | 625.00p | 575097 |
21/04/2020 | 665.00p | 673.25p | 651.00p | 658.00p | 433078 |
20/04/2020 | 673.00p | 691.00p | 659.00p | 665.00p | 1241818 |
17/04/2020 | 609.00p | 675.00p | 609.00p | 674.00p | 407736 |
16/04/2020 | 640.00p | 650.00p | 600.00p | 632.00p | 225086 |
15/04/2020 | 632.00p | 638.95p | 606.00p | 623.00p | 177863 |
14/04/2020 | 678.00p | 678.00p | 614.00p | 630.00p | 399089 |
09/04/2020 | 633.00p | 663.00p | 612.20p | 650.00p | 519860 |
08/04/2020 | 593.00p | 624.00p | 580.20p | 622.00p | 206421 |
07/04/2020 | 520.00p | 606.00p | 520.00p | 595.00p | 333210 |
06/04/2020 | 506.00p | 550.00p | 506.00p | 544.00p | 240287 |
03/04/2020 | 547.00p | 551.00p | 496.00p | 511.00p | 251647 |
02/04/2020 | 545.00p | 564.00p | 539.00p | 546.00p | 195285 |
01/04/2020 | 555.00p | 568.00p | 552.00p | 565.00p | 103791 |
31/03/2020 | 585.00p | 594.00p | 561.00p | 582.00p | 584142 |
30/03/2020 | 610.00p | 610.00p | 532.00p | 578.00p | 553812 |
27/03/2020 | 586.00p | 596.00p | 570.00p | 589.00p | 130357 |
26/03/2020 | 605.00p | 605.00p | 578.87p | 598.00p | 281860 |
25/03/2020 | 550.00p | 630.00p | 542.00p | 593.00p | 1036913 |
24/03/2020 | 481.50p | 546.00p | 474.50p | 546.00p | 286763 |
23/03/2020 | 500.00p | 506.06p | 465.00p | 474.00p | 367822 |
20/03/2020 | 510.00p | 555.77p | 510.00p | 515.00p | 362473 |
19/03/2020 | 531.00p | 537.30p | 485.05p | 492.50p | 266967 |
18/03/2020 | 537.00p | 539.00p | 514.00p | 530.00p | 400671 |
17/03/2020 | 575.00p | 575.00p | 505.00p | 551.00p | 447306 |
16/03/2020 | 620.00p | 620.00p | 485.34p | 553.00p | 472590 |
13/03/2020 | 620.00p | 639.00p | 582.00p | 593.00p | 665143 |
12/03/2020 | 654.00p | 659.00p | 608.00p | 615.00p | 887243 |
11/03/2020 | 674.00p | 689.00p | 653.00p | 668.00p | 355523 |
10/03/2020 | 627.00p | 670.00p | 627.00p | 670.00p | 368340 |
09/03/2020 | 660.00p | 660.00p | 615.00p | 634.00p | 264661 |
06/03/2020 | 667.00p | 678.00p | 658.00p | 669.00p | 756392 |
05/03/2020 | 722.00p | 722.00p | 678.02p | 685.00p | 262608 |
04/03/2020 | 698.00p | 710.00p | 683.00p | 707.00p | 373220 |
03/03/2020 | 673.00p | 705.00p | 670.00p | 687.00p | 692654 |
02/03/2020 | 661.00p | 671.00p | 650.00p | 665.00p | 1092213 |
28/02/2020 | 644.00p | 648.00p | 615.00p | 645.00p | 408912 |
27/02/2020 | 659.00p | 659.00p | 641.98p | 652.00p | 332094 |
26/02/2020 | 652.00p | 663.00p | 648.00p | 663.00p | 545246 |
25/02/2020 | 674.00p | 689.87p | 651.00p | 656.00p | 265079 |
24/02/2020 | 690.00p | 690.00p | 668.20p | 673.00p | 244629 |
21/02/2020 | 696.00p | 700.00p | 688.00p | 698.00p | 285769 |
20/02/2020 | 695.00p | 697.00p | 688.31p | 692.00p | 170489 |
19/02/2020 | 698.00p | 698.00p | 682.00p | 692.00p | 86243 |
18/02/2020 | 697.00p | 697.00p | 686.00p | 687.00p | 171061 |
17/02/2020 | 694.00p | 697.00p | 685.00p | 692.00p | 211319 |
14/02/2020 | 710.00p | 710.00p | 690.00p | 691.00p | 395828 |
13/02/2020 | 687.00p | 711.00p | 687.00p | 698.00p | 263763 |
12/02/2020 | 698.00p | 702.00p | 695.00p | 699.00p | 1924618 |
*Close Price adjusted for both dividends and splits