Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2021 | 986.00p | 1,016.00p | 981.00p | 1,010.00p | 96659 |
06/01/2021 | 1,026.00p | 1,034.00p | 998.49p | 1,016.00p | 88191 |
05/01/2021 | 1,004.00p | 1,032.00p | 993.95p | 1,026.00p | 133127 |
04/01/2021 | 1,040.00p | 1,040.00p | 993.00p | 1,004.00p | 187736 |
31/12/2020 | 1,010.00p | 1,036.00p | 1,003.56p | 1,030.00p | 92308 |
30/12/2020 | 1,070.00p | 1,090.13p | 983.00p | 1,010.00p | 488596 |
29/12/2020 | 1,000.00p | 1,073.55p | 991.00p | 1,048.00p | 389145 |
28/12/2020 | 953.00p | 1,025.63p | 953.00p | 1,000.00p | 161408 |
24/12/2020 | 953.00p | 1,025.63p | 953.00p | 1,000.00p | 161408 |
23/12/2020 | 946.00p | 994.00p | 932.18p | 982.00p | 175221 |
22/12/2020 | 945.00p | 954.67p | 922.80p | 946.00p | 125100 |
21/12/2020 | 930.00p | 935.66p | 900.36p | 925.00p | 97254 |
18/12/2020 | 929.00p | 942.00p | 908.64p | 923.00p | 138511 |
17/12/2020 | 860.00p | 934.00p | 860.00p | 924.00p | 182792 |
16/12/2020 | 876.00p | 899.30p | 871.00p | 894.00p | 133236 |
15/12/2020 | 889.00p | 889.00p | 872.00p | 876.00p | 87708 |
14/12/2020 | 870.00p | 887.00p | 862.00p | 875.00p | 133799 |
11/12/2020 | 880.00p | 880.00p | 860.00p | 870.00p | 81400 |
10/12/2020 | 856.00p | 890.00p | 843.00p | 885.00p | 192580 |
09/12/2020 | 857.00p | 863.76p | 843.00p | 857.00p | 131021 |
08/12/2020 | 810.00p | 852.00p | 810.00p | 848.00p | 109151 |
07/12/2020 | 860.00p | 860.00p | 820.00p | 820.00p | 87013 |
04/12/2020 | 857.00p | 875.00p | 844.96p | 850.00p | 70022 |
03/12/2020 | 841.00p | 872.00p | 841.00p | 863.00p | 93525 |
02/12/2020 | 858.00p | 869.00p | 843.00p | 865.00p | 143560 |
01/12/2020 | 857.00p | 875.00p | 850.00p | 864.00p | 184340 |
30/11/2020 | 870.00p | 880.00p | 846.00p | 865.00p | 255704 |
27/11/2020 | 852.00p | 865.00p | 834.00p | 865.00p | 246844 |
26/11/2020 | 852.00p | 865.00p | 849.00p | 849.00p | 160510 |
25/11/2020 | 867.00p | 869.00p | 846.00p | 860.00p | 99354 |
24/11/2020 | 879.00p | 879.00p | 830.00p | 860.00p | 184808 |
23/11/2020 | 883.00p | 883.00p | 833.00p | 850.00p | 482079 |
20/11/2020 | 860.00p | 874.00p | 860.00p | 868.00p | 38524 |
19/11/2020 | 880.00p | 881.00p | 858.00p | 868.00p | 185444 |
18/11/2020 | 878.00p | 878.00p | 857.00p | 870.00p | 82013 |
17/11/2020 | 872.00p | 876.36p | 856.00p | 867.00p | 101227 |
16/11/2020 | 869.00p | 874.00p | 854.00p | 870.00p | 137272 |
13/11/2020 | 854.00p | 872.12p | 840.00p | 860.00p | 97700 |
12/11/2020 | 850.00p | 860.00p | 830.00p | 854.00p | 179392 |
10/11/2020 | 809.00p | 843.00p | 796.00p | 841.00p | 1316673 |
09/11/2020 | 820.00p | 821.00p | 785.00p | 805.00p | 284136 |
06/11/2020 | 820.00p | 821.00p | 793.00p | 813.00p | 72013 |
05/11/2020 | 811.00p | 827.00p | 785.00p | 801.00p | 178693 |
04/11/2020 | 827.00p | 827.00p | 806.06p | 819.00p | 66742 |
03/11/2020 | 820.00p | 833.20p | 793.00p | 809.00p | 57456 |
02/11/2020 | 820.00p | 820.00p | 794.00p | 805.00p | 76138 |
30/10/2020 | 850.00p | 850.00p | 785.00p | 804.00p | 66309 |
29/10/2020 | 836.00p | 836.00p | 810.72p | 816.00p | 65621 |
28/10/2020 | 818.00p | 820.00p | 798.85p | 820.00p | 100545 |
27/10/2020 | 840.00p | 840.00p | 814.00p | 818.00p | 65304 |
26/10/2020 | 820.00p | 854.00p | 812.00p | 827.00p | 134571 |
23/10/2020 | 798.00p | 819.00p | 785.79p | 819.00p | 102949 |
22/10/2020 | 782.00p | 790.00p | 775.00p | 790.00p | 233578 |
21/10/2020 | 786.00p | 808.00p | 782.00p | 784.00p | 46588 |
20/10/2020 | 825.00p | 825.00p | 793.00p | 802.00p | 110126 |
19/10/2020 | 784.00p | 821.00p | 784.00p | 814.00p | 158595 |
16/10/2020 | 799.00p | 816.00p | 789.07p | 812.00p | 78220 |
15/10/2020 | 800.00p | 802.94p | 774.32p | 783.00p | 201623 |
14/10/2020 | 810.00p | 817.12p | 798.00p | 800.00p | 111593 |
13/10/2020 | 826.00p | 826.00p | 808.00p | 810.00p | 410242 |
12/10/2020 | 834.00p | 843.00p | 817.00p | 817.00p | 198270 |
09/10/2020 | 828.00p | 841.09p | 823.00p | 823.00p | 186320 |
08/10/2020 | 829.00p | 837.20p | 821.98p | 828.00p | 53590 |
07/10/2020 | 836.00p | 845.60p | 815.00p | 829.00p | 78755 |
06/10/2020 | 850.00p | 860.00p | 841.76p | 851.00p | 266493 |
05/10/2020 | 816.00p | 848.99p | 815.69p | 845.00p | 115719 |
02/10/2020 | 815.00p | 825.00p | 812.00p | 825.00p | 70661 |
01/10/2020 | 821.00p | 839.00p | 815.00p | 820.00p | 80117 |
30/09/2020 | 821.00p | 829.08p | 813.00p | 820.00p | 111043 |
29/09/2020 | 815.00p | 818.51p | 805.00p | 811.00p | 122411 |
28/09/2020 | 815.00p | 818.13p | 805.00p | 810.00p | 85784 |
25/09/2020 | 820.00p | 820.00p | 806.75p | 808.00p | 100988 |
24/09/2020 | 843.00p | 846.53p | 807.00p | 819.00p | 260653 |
23/09/2020 | 830.00p | 850.00p | 830.00p | 841.00p | 117742 |
22/09/2020 | 835.00p | 854.00p | 833.00p | 833.00p | 259393 |
21/09/2020 | 831.00p | 850.51p | 831.00p | 845.00p | 176865 |
18/09/2020 | 849.00p | 855.00p | 830.00p | 841.00p | 382155 |
17/09/2020 | 865.00p | 865.00p | 833.78p | 847.00p | 145327 |
16/09/2020 | 840.00p | 862.00p | 835.00p | 835.00p | 79932 |
15/09/2020 | 860.00p | 870.00p | 848.08p | 851.00p | 83397 |
14/09/2020 | 861.00p | 862.49p | 825.00p | 860.00p | 120355 |
11/09/2020 | 850.00p | 850.00p | 823.30p | 830.00p | 92501 |
10/09/2020 | 808.00p | 847.00p | 800.00p | 833.00p | 77874 |
09/09/2020 | 830.00p | 840.00p | 745.00p | 832.00p | 688324 |
08/09/2020 | 846.00p | 867.00p | 833.00p | 860.00p | 78716 |
07/09/2020 | 820.00p | 856.78p | 811.00p | 852.00p | 75724 |
04/09/2020 | 865.00p | 867.76p | 820.00p | 820.00p | 100077 |
03/09/2020 | 860.00p | 899.00p | 853.00p | 865.00p | 208520 |
02/09/2020 | 852.00p | 880.00p | 852.00p | 860.00p | 222575 |
01/09/2020 | 843.00p | 890.00p | 842.00p | 852.00p | 332907 |
31/08/2020 | 815.00p | 850.00p | 810.00p | 844.00p | 80246 |
28/08/2020 | 815.00p | 850.00p | 810.00p | 844.00p | 80246 |
27/08/2020 | 834.00p | 837.48p | 815.47p | 820.00p | 71885 |
26/08/2020 | 800.00p | 845.00p | 800.00p | 836.00p | 50329 |
25/08/2020 | 824.00p | 840.00p | 810.50p | 823.00p | 171262 |
24/08/2020 | 810.00p | 833.68p | 801.00p | 816.00p | 88752 |
21/08/2020 | 820.00p | 828.00p | 778.00p | 808.00p | 110634 |
20/08/2020 | 805.00p | 840.88p | 805.00p | 822.00p | 55369 |
19/08/2020 | 841.00p | 851.97p | 805.00p | 829.00p | 77632 |
18/08/2020 | 823.00p | 854.00p | 823.00p | 827.00p | 59502 |
17/08/2020 | 832.00p | 857.00p | 816.00p | 844.00p | 80241 |
14/08/2020 | 831.00p | 850.94p | 817.85p | 829.00p | 58819 |
13/08/2020 | 826.00p | 851.14p | 826.00p | 841.00p | 46440 |
12/08/2020 | 848.00p | 853.00p | 825.00p | 835.00p | 47583 |
11/08/2020 | 854.00p | 863.92p | 840.00p | 848.00p | 48077 |
10/08/2020 | 820.00p | 853.00p | 820.00p | 837.00p | 61533 |
07/08/2020 | 830.00p | 856.00p | 826.00p | 850.00p | 52847 |
06/08/2020 | 866.00p | 866.00p | 832.00p | 839.00p | 139044 |
05/08/2020 | 853.00p | 872.00p | 839.00p | 844.00p | 123118 |
04/08/2020 | 845.00p | 866.00p | 831.00p | 863.00p | 146775 |
03/08/2020 | 817.00p | 841.12p | 811.00p | 831.00p | 111729 |
31/07/2020 | 843.00p | 843.00p | 808.00p | 817.00p | 97322 |
30/07/2020 | 820.00p | 829.06p | 798.00p | 807.00p | 85859 |
29/07/2020 | 840.00p | 840.00p | 812.00p | 819.00p | 89005 |
28/07/2020 | 808.00p | 835.00p | 806.95p | 818.00p | 117147 |
27/07/2020 | 778.00p | 813.29p | 761.00p | 800.00p | 103357 |
24/07/2020 | 804.00p | 808.51p | 781.00p | 785.00p | 99057 |
23/07/2020 | 839.00p | 839.00p | 799.28p | 818.00p | 123433 |
22/07/2020 | 880.00p | 890.00p | 804.00p | 807.00p | 187847 |
21/07/2020 | 880.00p | 890.00p | 868.52p | 873.00p | 304511 |
20/07/2020 | 867.00p | 897.98p | 865.00p | 865.00p | 422969 |
17/07/2020 | 847.00p | 873.85p | 821.00p | 862.00p | 427010 |
16/07/2020 | 783.00p | 847.00p | 765.66p | 845.00p | 357249 |
15/07/2020 | 752.00p | 779.00p | 738.56p | 779.00p | 170257 |
14/07/2020 | 721.00p | 747.27p | 721.00p | 738.00p | 70117 |
13/07/2020 | 738.00p | 755.00p | 721.00p | 740.00p | 82781 |
10/07/2020 | 744.00p | 756.00p | 732.65p | 751.00p | 92615 |
09/07/2020 | 785.00p | 785.00p | 735.00p | 735.00p | 77522 |
08/07/2020 | 748.00p | 772.00p | 740.00p | 772.00p | 78772 |
07/07/2020 | 753.00p | 777.00p | 746.00p | 769.00p | 80355 |
06/07/2020 | 741.00p | 784.51p | 741.00p | 776.00p | 117169 |
03/07/2020 | 735.00p | 779.00p | 735.00p | 757.00p | 103180 |
02/07/2020 | 737.00p | 745.00p | 724.75p | 736.00p | 71476 |
01/07/2020 | 701.00p | 732.00p | 701.00p | 726.00p | 52886 |
30/06/2020 | 720.00p | 731.55p | 700.37p | 701.00p | 183071 |
25/06/2020 | 745.00p | 757.50p | 731.00p | 739.00p | 128633 |
24/06/2020 | 760.00p | 792.00p | 730.00p | 745.00p | 192990 |
23/06/2020 | 797.00p | 816.77p | 763.77p | 779.00p | 186745 |
22/06/2020 | 840.00p | 845.00p | 781.00p | 790.00p | 410991 |
19/06/2020 | 820.00p | 853.00p | 806.40p | 853.00p | 1182806 |
18/06/2020 | 855.00p | 860.00p | 820.00p | 829.00p | 74863 |
17/06/2020 | 812.00p | 859.00p | 806.00p | 847.00p | 224643 |
16/06/2020 | 760.00p | 812.00p | 760.00p | 808.00p | 95672 |
15/06/2020 | 798.00p | 799.10p | 767.00p | 787.00p | 139608 |
12/06/2020 | 790.00p | 798.00p | 771.00p | 782.00p | 112401 |
11/06/2020 | 800.00p | 809.00p | 772.38p | 796.00p | 109997 |
10/06/2020 | 818.00p | 818.00p | 788.98p | 797.00p | 106051 |
09/06/2020 | 815.00p | 824.00p | 780.10p | 810.00p | 103915 |
08/06/2020 | 770.00p | 822.00p | 770.00p | 811.00p | 276779 |
05/06/2020 | 797.00p | 799.00p | 771.20p | 774.00p | 121250 |
04/06/2020 | 750.00p | 790.25p | 750.00p | 765.00p | 77148 |
03/06/2020 | 789.00p | 804.00p | 753.00p | 762.00p | 166817 |
02/06/2020 | 817.00p | 820.00p | 785.00p | 785.00p | 139032 |
29/05/2020 | 755.00p | 797.00p | 743.80p | 771.00p | 304490 |
28/05/2020 | 728.00p | 794.97p | 721.00p | 764.00p | 259971 |
27/05/2020 | 760.00p | 762.43p | 711.00p | 717.00p | 122764 |
26/05/2020 | 750.00p | 764.00p | 720.00p | 728.00p | 140640 |
22/05/2020 | 779.00p | 779.00p | 752.00p | 757.00p | 55306 |
21/05/2020 | 767.00p | 777.00p | 751.05p | 764.00p | 126394 |
20/05/2020 | 771.00p | 774.00p | 739.88p | 761.00p | 138476 |
19/05/2020 | 798.00p | 798.00p | 760.00p | 760.00p | 166116 |
18/05/2020 | 780.00p | 800.00p | 767.04p | 792.00p | 359199 |
15/05/2020 | 719.00p | 774.00p | 719.00p | 774.00p | 134384 |
14/05/2020 | 747.00p | 760.00p | 723.53p | 750.00p | 564507 |
12/05/2020 | 725.00p | 746.00p | 720.00p | 745.00p | 663609 |
11/05/2020 | 730.00p | 730.00p | 714.00p | 725.00p | 182612 |
07/05/2020 | 705.00p | 729.00p | 687.00p | 725.00p | 163945 |
06/05/2020 | 693.00p | 716.00p | 601.00p | 707.00p | 486494 |
05/05/2020 | 738.00p | 740.00p | 721.08p | 727.00p | 121641 |
01/05/2020 | 731.00p | 736.40p | 709.00p | 720.00p | 112635 |
30/04/2020 | 733.00p | 738.00p | 718.00p | 730.00p | 227167 |
29/04/2020 | 715.00p | 735.00p | 715.00p | 725.00p | 344310 |
28/04/2020 | 724.00p | 737.60p | 709.00p | 720.00p | 301257 |
27/04/2020 | 733.00p | 743.82p | 721.00p | 730.00p | 89336 |
24/04/2020 | 712.00p | 740.00p | 712.00p | 729.00p | 141443 |
23/04/2020 | 740.00p | 743.00p | 725.00p | 725.00p | 120282 |
22/04/2020 | 737.00p | 745.00p | 715.00p | 730.00p | 257340 |
21/04/2020 | 744.00p | 744.00p | 711.16p | 730.00p | 113132 |
20/04/2020 | 707.00p | 759.76p | 707.00p | 739.00p | 422327 |
17/04/2020 | 740.00p | 750.00p | 700.00p | 700.00p | 184790 |
16/04/2020 | 714.00p | 721.00p | 662.52p | 721.00p | 139757 |
15/04/2020 | 740.00p | 740.00p | 689.00p | 689.00p | 170941 |
09/04/2020 | 706.00p | 758.00p | 662.00p | 670.00p | 393586 |
08/04/2020 | 570.00p | 714.00p | 569.00p | 705.00p | 404493 |
07/04/2020 | 560.00p | 590.00p | 543.28p | 560.00p | 86124 |
06/04/2020 | 559.00p | 560.00p | 527.55p | 560.00p | 92680 |
03/04/2020 | 554.00p | 554.00p | 516.00p | 545.00p | 37327 |
02/04/2020 | 547.00p | 554.00p | 535.00p | 552.00p | 166448 |
01/04/2020 | 526.00p | 554.16p | 513.00p | 534.00p | 40011 |
31/03/2020 | 525.00p | 554.50p | 520.02p | 539.00p | 36664 |
30/03/2020 | 565.00p | 565.00p | 519.20p | 538.00p | 50340 |
27/03/2020 | 565.00p | 565.00p | 532.00p | 540.00p | 461797 |
26/03/2020 | 540.00p | 543.00p | 516.40p | 540.00p | 370525 |
25/03/2020 | 554.00p | 563.30p | 516.00p | 550.00p | 59662 |
24/03/2020 | 548.00p | 559.00p | 515.00p | 550.00p | 47037 |
23/03/2020 | 561.00p | 564.64p | 510.20p | 525.00p | 194361 |
20/03/2020 | 481.50p | 570.00p | 461.73p | 570.00p | 150536 |
19/03/2020 | 439.50p | 472.00p | 419.94p | 460.00p | 354045 |
18/03/2020 | 400.00p | 425.00p | 356.73p | 423.00p | 423607 |
17/03/2020 | 425.00p | 448.84p | 365.31p | 400.00p | 189452 |
*Close Price adjusted for both dividends and splits