Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2021 | 794.00p | 794.00p | 748.00p | 748.00p | 20297 |
05/01/2021 | 768.00p | 800.00p | 746.64p | 786.00p | 11530 |
04/01/2021 | 780.00p | 802.00p | 730.00p | 730.00p | 23194 |
31/12/2020 | 774.00p | 783.20p | 770.00p | 781.00p | 3084 |
30/12/2020 | 782.00p | 808.00p | 776.00p | 776.00p | 13869 |
29/12/2020 | 756.00p | 816.00p | 732.00p | 800.00p | 31873 |
24/12/2020 | 726.00p | 754.00p | 726.00p | 746.00p | 21150 |
23/12/2020 | 748.00p | 754.00p | 724.00p | 754.00p | 5625 |
22/12/2020 | 718.00p | 760.00p | 696.00p | 746.00p | 15788 |
21/12/2020 | 692.00p | 724.00p | 692.00p | 724.00p | 38560 |
18/12/2020 | 716.00p | 732.00p | 710.24p | 716.00p | 15296 |
17/12/2020 | 706.00p | 726.70p | 701.66p | 718.00p | 133591 |
16/12/2020 | 708.00p | 732.00p | 684.86p | 726.00p | 18953 |
15/12/2020 | 684.00p | 704.00p | 684.00p | 698.00p | 15421 |
14/12/2020 | 712.00p | 720.00p | 682.00p | 686.00p | 15564 |
11/12/2020 | 724.00p | 738.00p | 706.00p | 716.00p | 8778 |
10/12/2020 | 754.00p | 760.68p | 724.00p | 742.00p | 15489 |
09/12/2020 | 768.00p | 779.82p | 750.00p | 750.00p | 54323 |
08/12/2020 | 758.00p | 768.00p | 750.00p | 762.00p | 77708 |
07/12/2020 | 782.00p | 790.00p | 746.00p | 746.00p | 46617 |
04/12/2020 | 780.00p | 792.00p | 770.00p | 780.00p | 119709 |
03/12/2020 | 750.00p | 796.00p | 750.00p | 788.00p | 103382 |
02/12/2020 | 694.00p | 712.00p | 690.00p | 698.00p | 88342 |
01/12/2020 | 674.00p | 718.00p | 652.00p | 690.00p | 23442 |
30/11/2020 | 654.00p | 666.06p | 636.08p | 658.00p | 14967 |
27/11/2020 | 644.00p | 654.00p | 627.00p | 644.00p | 39399 |
26/11/2020 | 658.00p | 684.00p | 626.00p | 626.00p | 15324 |
25/11/2020 | 686.00p | 693.28p | 654.00p | 654.00p | 9011 |
24/11/2020 | 688.00p | 716.00p | 666.00p | 666.00p | 13242 |
23/11/2020 | 722.00p | 734.00p | 682.00p | 692.00p | 27218 |
20/11/2020 | 722.00p | 732.00p | 720.00p | 726.00p | 19932 |
19/11/2020 | 722.00p | 748.00p | 722.00p | 736.00p | 12336 |
18/11/2020 | 698.00p | 746.00p | 692.00p | 740.00p | 16929 |
17/11/2020 | 694.00p | 730.00p | 666.00p | 722.00p | 26003 |
16/11/2020 | 648.00p | 696.00p | 630.00p | 666.00p | 18937 |
13/11/2020 | 634.00p | 650.00p | 624.00p | 650.00p | 5351 |
12/11/2020 | 626.00p | 644.00p | 622.00p | 628.00p | 19402 |
10/11/2020 | 626.00p | 647.29p | 612.00p | 634.00p | 45017 |
09/11/2020 | 610.00p | 643.13p | 584.00p | 633.00p | 66975 |
06/11/2020 | 588.00p | 600.00p | 580.00p | 600.00p | 37476 |
05/11/2020 | 580.00p | 590.00p | 574.00p | 574.00p | 18450 |
04/11/2020 | 572.00p | 586.00p | 570.00p | 581.00p | 5768 |
03/11/2020 | 572.00p | 588.00p | 570.00p | 588.00p | 12663 |
02/11/2020 | 572.00p | 588.00p | 564.00p | 572.00p | 13380 |
30/10/2020 | 586.00p | 600.41p | 576.00p | 580.00p | 20650 |
29/10/2020 | 574.00p | 604.00p | 553.35p | 595.00p | 21004 |
28/10/2020 | 568.00p | 578.00p | 550.00p | 560.00p | 32915 |
27/10/2020 | 566.00p | 584.00p | 552.00p | 584.00p | 13937 |
26/10/2020 | 566.00p | 577.72p | 552.00p | 566.00p | 12430 |
23/10/2020 | 544.00p | 574.00p | 541.03p | 574.00p | 19152 |
22/10/2020 | 542.00p | 566.00p | 532.60p | 566.00p | 8668 |
21/10/2020 | 520.00p | 566.00p | 512.00p | 542.00p | 58236 |
20/10/2020 | 552.00p | 553.00p | 512.50p | 518.00p | 42809 |
19/10/2020 | 548.00p | 562.00p | 540.00p | 540.00p | 28411 |
16/10/2020 | 562.00p | 567.48p | 544.00p | 546.00p | 17761 |
15/10/2020 | 570.00p | 582.00p | 560.00p | 560.00p | 15824 |
14/10/2020 | 588.00p | 590.40p | 550.08p | 582.00p | 46987 |
13/10/2020 | 590.00p | 599.36p | 584.00p | 584.00p | 4810 |
12/10/2020 | 592.00p | 603.05p | 584.00p | 584.00p | 3493 |
09/10/2020 | 610.00p | 610.00p | 586.00p | 590.00p | 8564 |
08/10/2020 | 596.00p | 601.03p | 584.00p | 594.00p | 8456 |
07/10/2020 | 588.00p | 608.00p | 584.00p | 588.00p | 13181 |
06/10/2020 | 590.00p | 600.70p | 580.00p | 586.00p | 23900 |
05/10/2020 | 612.00p | 612.00p | 580.00p | 598.00p | 24333 |
02/10/2020 | 596.00p | 606.00p | 592.00p | 606.00p | 4321 |
01/10/2020 | 606.00p | 607.35p | 590.00p | 600.00p | 18372 |
30/09/2020 | 602.00p | 618.00p | 593.21p | 600.00p | 22645 |
29/09/2020 | 622.00p | 622.00p | 590.00p | 590.00p | 6607 |
28/09/2020 | 620.00p | 624.00p | 596.64p | 613.00p | 7866 |
25/09/2020 | 620.00p | 620.00p | 598.18p | 620.00p | 7419 |
24/09/2020 | 614.00p | 628.00p | 610.00p | 610.00p | 4884 |
23/09/2020 | 630.00p | 630.00p | 610.00p | 612.00p | 5931 |
22/09/2020 | 630.00p | 630.00p | 600.72p | 616.00p | 12401 |
21/09/2020 | 628.00p | 630.00p | 596.00p | 630.00p | 28296 |
18/09/2020 | 618.00p | 634.00p | 601.50p | 634.00p | 35464 |
17/09/2020 | 610.00p | 620.00p | 600.00p | 612.00p | 20162 |
16/09/2020 | 610.00p | 616.08p | 606.00p | 608.00p | 21730 |
15/09/2020 | 620.00p | 622.00p | 602.00p | 612.00p | 53236 |
14/09/2020 | 622.00p | 622.00p | 600.00p | 600.00p | 8564 |
11/09/2020 | 586.00p | 618.00p | 582.00p | 614.00p | 16625 |
10/09/2020 | 620.00p | 620.00p | 596.00p | 610.00p | 20379 |
09/09/2020 | 594.00p | 622.00p | 582.99p | 622.00p | 6747 |
08/09/2020 | 600.00p | 606.00p | 592.00p | 600.00p | 3175 |
07/09/2020 | 590.00p | 616.00p | 580.00p | 580.00p | 28923 |
04/09/2020 | 610.00p | 620.00p | 600.16p | 614.00p | 10402 |
03/09/2020 | 626.00p | 630.00p | 597.98p | 598.00p | 22750 |
02/09/2020 | 592.00p | 630.00p | 590.96p | 620.00p | 32656 |
01/09/2020 | 602.00p | 604.00p | 592.00p | 604.00p | 8487 |
28/08/2020 | 582.00p | 616.00p | 582.00p | 616.00p | 26308 |
27/08/2020 | 640.00p | 644.00p | 590.00p | 600.00p | 31786 |
26/08/2020 | 650.00p | 656.59p | 630.00p | 630.00p | 6040 |
25/08/2020 | 664.00p | 672.00p | 650.00p | 650.00p | 6397 |
24/08/2020 | 672.00p | 690.00p | 646.00p | 646.00p | 10066 |
21/08/2020 | 668.00p | 674.00p | 650.00p | 650.00p | 1544 |
20/08/2020 | 666.00p | 680.10p | 666.00p | 673.00p | 5639 |
19/08/2020 | 638.00p | 684.00p | 621.61p | 671.00p | 446866 |
18/08/2020 | 636.00p | 640.00p | 614.00p | 640.00p | 5906 |
14/08/2020 | 638.00p | 638.00p | 616.00p | 624.00p | 5826 |
13/08/2020 | 620.00p | 638.00p | 620.00p | 630.00p | 11559 |
12/08/2020 | 638.00p | 638.00p | 624.00p | 624.00p | 13333 |
11/08/2020 | 630.00p | 640.00p | 616.00p | 640.00p | 8913 |
10/08/2020 | 622.00p | 632.00p | 620.00p | 630.00p | 4163 |
07/08/2020 | 626.00p | 638.00p | 618.00p | 618.00p | 94480 |
06/08/2020 | 638.00p | 638.00p | 616.20p | 632.00p | 19555 |
05/08/2020 | 638.00p | 638.00p | 622.80p | 624.00p | 11970 |
04/08/2020 | 640.00p | 640.00p | 606.00p | 610.00p | 25787 |
03/08/2020 | 630.00p | 640.00p | 612.00p | 638.00p | 7448 |
31/07/2020 | 630.00p | 638.00p | 610.00p | 616.00p | 8385 |
30/07/2020 | 628.00p | 640.00p | 622.00p | 640.00p | 3680 |
29/07/2020 | 624.00p | 634.00p | 616.50p | 634.00p | 65876 |
28/07/2020 | 594.00p | 640.00p | 594.00p | 624.00p | 23704 |
24/07/2020 | 632.00p | 690.00p | 600.00p | 618.00p | 28883 |
23/07/2020 | 640.00p | 662.00p | 630.00p | 630.00p | 10651 |
22/07/2020 | 670.00p | 698.00p | 638.50p | 642.00p | 19773 |
21/07/2020 | 672.00p | 698.00p | 664.01p | 690.00p | 10346 |
20/07/2020 | 690.00p | 690.00p | 670.00p | 686.00p | 8967 |
17/07/2020 | 680.00p | 690.00p | 670.00p | 690.00p | 9661 |
16/07/2020 | 670.00p | 700.00p | 670.00p | 670.00p | 5136 |
15/07/2020 | 680.00p | 698.00p | 674.00p | 674.00p | 32154 |
14/07/2020 | 698.00p | 700.00p | 676.42p | 680.00p | 11421 |
13/07/2020 | 698.00p | 698.00p | 670.00p | 682.00p | 49021 |
10/07/2020 | 672.00p | 698.00p | 672.00p | 692.00p | 7130 |
09/07/2020 | 690.00p | 710.00p | 670.00p | 690.00p | 40363 |
08/07/2020 | 680.00p | 698.00p | 674.00p | 690.00p | 8534 |
07/07/2020 | 698.00p | 700.00p | 676.00p | 698.00p | 11094 |
06/07/2020 | 662.00p | 698.00p | 662.00p | 670.00p | 219538 |
03/07/2020 | 662.00p | 689.00p | 660.00p | 660.00p | 9853 |
02/07/2020 | 662.00p | 700.00p | 662.00p | 688.00p | 3189 |
01/07/2020 | 662.00p | 692.00p | 662.00p | 680.00p | 17553 |
30/06/2020 | 678.00p | 688.00p | 653.52p | 658.00p | 238768 |
29/06/2020 | 688.00p | 700.00p | 663.32p | 698.00p | 7986 |
26/06/2020 | 688.00p | 688.00p | 662.00p | 684.00p | 6288 |
25/06/2020 | 692.00p | 692.00p | 640.00p | 664.00p | 8265 |
24/06/2020 | 704.00p | 704.00p | 666.00p | 666.00p | 8900 |
23/06/2020 | 690.00p | 704.00p | 685.09p | 688.00p | 11025 |
22/06/2020 | 692.00p | 706.00p | 672.63p | 706.00p | 27145 |
19/06/2020 | 692.00p | 726.00p | 690.00p | 700.00p | 64501 |
18/06/2020 | 700.00p | 730.00p | 690.00p | 698.00p | 15003 |
17/06/2020 | 738.00p | 738.00p | 694.00p | 704.00p | 23557 |
16/06/2020 | 728.00p | 738.00p | 697.31p | 714.00p | 18021 |
15/06/2020 | 712.00p | 728.00p | 692.40p | 696.00p | 20367 |
12/06/2020 | 716.00p | 730.00p | 700.80p | 726.00p | 15672 |
11/06/2020 | 722.00p | 752.00p | 708.30p | 716.00p | 16617 |
10/06/2020 | 760.00p | 760.00p | 720.00p | 726.00p | 22766 |
09/06/2020 | 750.00p | 750.00p | 706.00p | 750.00p | 6788 |
08/06/2020 | 740.00p | 758.00p | 702.00p | 758.00p | 42809 |
05/06/2020 | 704.00p | 738.00p | 681.60p | 720.00p | 37011 |
04/06/2020 | 692.00p | 718.87p | 674.00p | 674.00p | 23991 |
03/06/2020 | 720.00p | 722.32p | 704.60p | 720.00p | 16985 |
02/06/2020 | 692.00p | 728.00p | 692.00p | 720.00p | 15262 |
01/06/2020 | 712.00p | 747.82p | 705.16p | 726.00p | 50225 |
01/06/2020 | 712.00p | 747.82p | 705.16p | 726.00p | 50225 |
29/05/2020 | 710.00p | 738.00p | 710.00p | 720.00p | 5804 |
28/05/2020 | 696.00p | 740.00p | 696.00p | 720.00p | 72452 |
27/05/2020 | 696.00p | 726.00p | 696.00p | 716.00p | 10853 |
26/05/2020 | 694.00p | 740.00p | 686.55p | 694.00p | 12030 |
25/05/2020 | 682.00p | 716.00p | 680.00p | 696.00p | 9099 |
22/05/2020 | 682.00p | 716.00p | 680.00p | 696.00p | 9099 |
21/05/2020 | 696.00p | 701.20p | 684.00p | 689.00p | 14060 |
20/05/2020 | 698.00p | 705.04p | 680.00p | 680.00p | 11582 |
19/05/2020 | 682.00p | 718.00p | 680.00p | 714.00p | 12703 |
18/05/2020 | 718.00p | 718.00p | 682.00p | 704.00p | 13730 |
15/05/2020 | 708.00p | 718.00p | 687.64p | 712.00p | 6970 |
14/05/2020 | 718.00p | 718.00p | 660.40p | 690.00p | 72665 |
13/05/2020 | 764.00p | 765.00p | 694.85p | 700.00p | 15014 |
12/05/2020 | 722.00p | 742.00p | 720.00p | 735.00p | 12166 |
11/05/2020 | 754.00p | 760.30p | 722.00p | 748.00p | 18273 |
08/05/2020 | 752.00p | 752.00p | 724.00p | 732.00p | 6387 |
07/05/2020 | 752.00p | 752.00p | 724.00p | 732.00p | 6387 |
06/05/2020 | 736.00p | 754.26p | 727.40p | 730.00p | 82133 |
05/05/2020 | 754.00p | 770.00p | 736.00p | 744.00p | 17364 |
04/05/2020 | 722.00p | 756.00p | 686.00p | 756.00p | 36653 |
01/05/2020 | 758.00p | 764.00p | 728.00p | 738.00p | 19702 |
30/04/2020 | 764.00p | 764.00p | 744.00p | 752.00p | 24690 |
29/04/2020 | 760.00p | 760.00p | 722.00p | 734.00p | 35208 |
28/04/2020 | 752.00p | 758.66p | 730.00p | 756.00p | 46468 |
27/04/2020 | 728.00p | 766.00p | 727.02p | 730.00p | 15053 |
24/04/2020 | 702.00p | 738.00p | 702.00p | 704.00p | 15561 |
23/04/2020 | 684.00p | 715.40p | 680.00p | 702.00p | 19566 |
22/04/2020 | 712.00p | 712.00p | 670.00p | 698.00p | 14934 |
21/04/2020 | 706.00p | 714.00p | 670.00p | 696.00p | 64363 |
20/04/2020 | 700.00p | 716.00p | 672.00p | 690.00p | 38232 |
17/04/2020 | 694.00p | 736.00p | 668.00p | 668.00p | 44391 |
16/04/2020 | 644.00p | 678.00p | 642.00p | 668.00p | 21226 |
15/04/2020 | 658.00p | 676.80p | 636.00p | 644.00p | 23383 |
14/04/2020 | 646.00p | 698.00p | 646.00p | 674.00p | 58558 |
09/04/2020 | 660.00p | 688.00p | 646.16p | 660.00p | 44750 |
08/04/2020 | 602.00p | 638.17p | 596.40p | 636.00p | 64026 |
07/04/2020 | 608.00p | 648.00p | 578.00p | 580.00p | 45595 |
06/04/2020 | 562.00p | 610.00p | 562.00p | 610.00p | 24601 |
03/04/2020 | 566.00p | 608.00p | 562.00p | 566.00p | 13341 |
02/04/2020 | 584.00p | 598.00p | 570.00p | 572.00p | 27445 |
01/04/2020 | 540.00p | 578.00p | 512.00p | 570.00p | 27460 |
31/03/2020 | 582.00p | 607.82p | 534.00p | 534.00p | 42109 |
30/03/2020 | 636.00p | 636.28p | 580.00p | 580.00p | 177201 |
27/03/2020 | 652.00p | 658.00p | 618.00p | 618.00p | 27463 |
26/03/2020 | 656.00p | 716.00p | 642.90p | 668.00p | 38315 |
25/03/2020 | 598.00p | 660.00p | 564.32p | 604.00p | 21411 |
24/03/2020 | 566.00p | 586.00p | 530.00p | 586.00p | 34217 |
23/03/2020 | 560.00p | 584.70p | 516.08p | 544.00p | 45213 |
*Close Price adjusted for both dividends and splits