Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2021 | 660.00p | 664.00p | 638.00p | 638.00p | 116521 |
05/01/2021 | 643.00p | 659.00p | 630.61p | 656.00p | 80160 |
04/01/2021 | 657.00p | 664.59p | 643.00p | 646.00p | 88356 |
31/12/2020 | 657.00p | 665.00p | 651.00p | 654.00p | 26839 |
30/12/2020 | 652.00p | 665.34p | 647.00p | 653.00p | 45849 |
29/12/2020 | 650.00p | 675.00p | 649.00p | 657.00p | 123412 |
24/12/2020 | 630.00p | 650.00p | 621.00p | 648.00p | 39596 |
23/12/2020 | 610.00p | 641.00p | 610.00p | 633.00p | 128791 |
22/12/2020 | 621.00p | 629.00p | 606.00p | 628.00p | 80211 |
21/12/2020 | 610.00p | 625.00p | 600.00p | 618.00p | 155935 |
18/12/2020 | 626.00p | 627.00p | 610.46p | 617.00p | 209894 |
17/12/2020 | 620.00p | 625.00p | 612.00p | 612.00p | 146750 |
16/12/2020 | 610.00p | 623.00p | 610.00p | 611.00p | 60670 |
15/12/2020 | 615.00p | 624.00p | 611.00p | 611.00p | 74323 |
14/12/2020 | 608.00p | 617.68p | 608.00p | 615.00p | 87330 |
11/12/2020 | 608.00p | 626.00p | 607.00p | 614.00p | 99544 |
10/12/2020 | 608.00p | 620.00p | 608.00p | 612.00p | 127176 |
09/12/2020 | 622.00p | 625.00p | 612.00p | 616.00p | 88730 |
08/12/2020 | 625.00p | 625.00p | 608.68p | 620.00p | 84306 |
07/12/2020 | 630.00p | 630.00p | 603.18p | 611.00p | 155804 |
04/12/2020 | 615.00p | 628.00p | 611.00p | 617.00p | 127275 |
03/12/2020 | 619.00p | 623.00p | 602.00p | 608.00p | 130893 |
02/12/2020 | 625.00p | 629.00p | 609.00p | 618.00p | 117949 |
01/12/2020 | 603.00p | 610.00p | 597.00p | 605.00p | 106815 |
30/11/2020 | 605.00p | 605.00p | 590.00p | 596.00p | 333225 |
27/11/2020 | 625.00p | 625.00p | 587.00p | 594.00p | 614517 |
26/11/2020 | 625.00p | 625.00p | 585.00p | 600.00p | 667708 |
25/11/2020 | 616.00p | 619.61p | 602.00p | 611.00p | 251978 |
24/11/2020 | 583.00p | 624.00p | 574.00p | 618.00p | 187849 |
23/11/2020 | 615.00p | 622.00p | 598.00p | 605.00p | 154034 |
20/11/2020 | 590.00p | 619.00p | 584.00p | 613.00p | 168123 |
19/11/2020 | 569.00p | 613.00p | 566.00p | 608.00p | 1809082 |
18/11/2020 | 578.00p | 578.00p | 566.00p | 570.00p | 554088 |
17/11/2020 | 567.00p | 574.00p | 561.00p | 568.00p | 343370 |
16/11/2020 | 560.00p | 582.00p | 560.00p | 567.00p | 418847 |
13/11/2020 | 542.00p | 570.00p | 537.00p | 555.00p | 705909 |
12/11/2020 | 534.00p | 537.94p | 530.00p | 532.00p | 404215 |
10/11/2020 | 520.00p | 533.00p | 516.00p | 530.00p | 613957 |
09/11/2020 | 519.00p | 520.00p | 503.00p | 513.00p | 544411 |
06/11/2020 | 546.00p | 546.00p | 512.00p | 513.00p | 201921 |
05/11/2020 | 529.00p | 563.00p | 512.00p | 522.00p | 1342788 |
04/11/2020 | 485.00p | 507.00p | 485.00p | 505.00p | 194620 |
03/11/2020 | 520.00p | 520.00p | 499.00p | 505.00p | 193422 |
02/11/2020 | 495.00p | 510.00p | 490.02p | 510.00p | 128861 |
30/10/2020 | 506.00p | 508.00p | 495.00p | 504.00p | 137112 |
29/10/2020 | 504.00p | 510.00p | 495.00p | 504.00p | 101108 |
28/10/2020 | 512.00p | 512.00p | 495.00p | 504.00p | 246757 |
27/10/2020 | 510.00p | 519.00p | 500.84p | 511.00p | 436172 |
26/10/2020 | 516.00p | 528.00p | 500.00p | 506.00p | 165659 |
23/10/2020 | 490.00p | 517.73p | 490.00p | 514.00p | 414628 |
22/10/2020 | 508.00p | 510.42p | 483.00p | 497.00p | 128391 |
21/10/2020 | 517.00p | 525.00p | 501.00p | 505.00p | 157186 |
20/10/2020 | 539.00p | 543.00p | 510.90p | 517.00p | 123654 |
19/10/2020 | 537.00p | 544.00p | 531.73p | 535.00p | 135562 |
16/10/2020 | 530.00p | 543.90p | 516.99p | 538.00p | 389436 |
15/10/2020 | 530.00p | 536.00p | 507.00p | 516.00p | 324348 |
14/10/2020 | 531.00p | 539.00p | 527.00p | 533.00p | 164506 |
13/10/2020 | 536.00p | 539.00p | 530.00p | 531.00p | 336625 |
12/10/2020 | 526.00p | 538.00p | 521.00p | 535.00p | 107001 |
09/10/2020 | 545.00p | 545.00p | 518.00p | 522.00p | 139491 |
08/10/2020 | 540.00p | 541.00p | 528.00p | 535.00p | 142283 |
07/10/2020 | 540.00p | 549.55p | 532.00p | 534.00p | 83726 |
06/10/2020 | 530.00p | 544.00p | 530.00p | 535.00p | 218174 |
05/10/2020 | 542.00p | 552.53p | 532.30p | 536.00p | 485155 |
02/10/2020 | 542.00p | 553.00p | 529.00p | 538.00p | 414280 |
01/10/2020 | 510.00p | 550.00p | 500.00p | 543.00p | 301920 |
30/09/2020 | 575.00p | 576.00p | 495.92p | 504.00p | 641775 |
29/09/2020 | 623.00p | 633.00p | 605.00p | 608.00p | 112434 |
28/09/2020 | 608.00p | 631.00p | 582.00p | 615.00p | 73061 |
25/09/2020 | 598.00p | 612.00p | 586.37p | 608.00p | 69174 |
24/09/2020 | 596.00p | 606.00p | 589.00p | 597.00p | 125736 |
23/09/2020 | 597.00p | 606.00p | 589.00p | 594.00p | 65530 |
22/09/2020 | 608.00p | 617.00p | 589.00p | 590.00p | 122207 |
21/09/2020 | 613.00p | 618.00p | 589.56p | 605.00p | 134094 |
18/09/2020 | 633.00p | 633.00p | 609.00p | 620.00p | 3416996 |
17/09/2020 | 632.00p | 638.00p | 626.00p | 626.00p | 821468 |
16/09/2020 | 628.00p | 639.00p | 626.00p | 626.00p | 516203 |
15/09/2020 | 630.00p | 636.00p | 627.00p | 627.00p | 1085031 |
14/09/2020 | 613.00p | 634.10p | 613.00p | 630.00p | 484779 |
11/09/2020 | 627.00p | 632.00p | 625.42p | 630.00p | 202276 |
10/09/2020 | 626.00p | 633.00p | 622.00p | 630.00p | 271440 |
09/09/2020 | 638.00p | 640.00p | 622.00p | 630.00p | 138470 |
08/09/2020 | 638.00p | 644.00p | 633.00p | 640.00p | 120060 |
07/09/2020 | 635.00p | 644.00p | 633.38p | 639.00p | 117097 |
04/09/2020 | 620.00p | 636.00p | 616.38p | 632.00p | 151859 |
03/09/2020 | 630.00p | 640.00p | 625.00p | 625.00p | 431482 |
02/09/2020 | 625.00p | 640.00p | 625.00p | 635.00p | 190747 |
01/09/2020 | 634.00p | 643.00p | 625.00p | 635.00p | 166459 |
28/08/2020 | 641.00p | 655.00p | 630.00p | 630.00p | 150035 |
27/08/2020 | 641.00p | 656.00p | 637.00p | 646.00p | 164462 |
26/08/2020 | 644.00p | 656.61p | 644.00p | 650.00p | 200125 |
25/08/2020 | 652.00p | 668.00p | 638.00p | 645.00p | 129024 |
24/08/2020 | 646.00p | 650.00p | 634.00p | 647.00p | 169787 |
21/08/2020 | 640.00p | 649.00p | 636.00p | 640.00p | 111442 |
20/08/2020 | 620.00p | 638.00p | 618.00p | 635.00p | 419463 |
19/08/2020 | 646.00p | 654.00p | 625.00p | 625.00p | 280574 |
14/08/2020 | 651.00p | 666.00p | 651.00p | 659.00p | 94244 |
13/08/2020 | 659.00p | 666.00p | 652.00p | 660.00p | 77912 |
12/08/2020 | 642.00p | 659.00p | 640.00p | 651.00p | 185901 |
11/08/2020 | 651.00p | 660.00p | 644.00p | 650.00p | 178465 |
10/08/2020 | 641.00p | 657.00p | 638.00p | 646.00p | 220138 |
07/08/2020 | 583.00p | 647.00p | 583.00p | 636.00p | 124991 |
06/08/2020 | 606.00p | 616.00p | 600.00p | 611.00p | 708822 |
05/08/2020 | 607.00p | 628.00p | 600.00p | 610.00p | 120855 |
04/08/2020 | 609.00p | 621.00p | 588.51p | 613.00p | 121023 |
31/07/2020 | 598.00p | 615.00p | 596.00p | 601.00p | 84225 |
30/07/2020 | 598.00p | 622.20p | 589.00p | 600.00p | 2856637 |
29/07/2020 | 599.00p | 599.00p | 582.00p | 596.00p | 176827 |
28/07/2020 | 594.00p | 615.22p | 578.49p | 585.00p | 309802 |
24/07/2020 | 620.00p | 623.40p | 581.00p | 591.00p | 308274 |
23/07/2020 | 608.00p | 623.00p | 590.00p | 600.00p | 243991 |
22/07/2020 | 575.00p | 625.00p | 570.00p | 607.00p | 470030 |
21/07/2020 | 580.00p | 586.00p | 560.00p | 564.00p | 112985 |
20/07/2020 | 581.00p | 581.00p | 545.00p | 558.00p | 99561 |
17/07/2020 | 565.00p | 593.00p | 550.91p | 555.00p | 171442 |
16/07/2020 | 605.00p | 605.00p | 560.28p | 574.00p | 286934 |
14/07/2020 | 575.00p | 624.00p | 566.46p | 583.00p | 115011 |
13/07/2020 | 600.00p | 608.00p | 579.00p | 581.00p | 214319 |
10/07/2020 | 601.00p | 618.00p | 584.00p | 589.00p | 378975 |
09/07/2020 | 614.00p | 621.56p | 599.00p | 599.00p | 120784 |
08/07/2020 | 599.00p | 618.00p | 576.63p | 610.00p | 241753 |
07/07/2020 | 600.00p | 615.00p | 600.00p | 600.00p | 78401 |
06/07/2020 | 621.00p | 636.12p | 602.49p | 608.00p | 71558 |
03/07/2020 | 633.00p | 633.00p | 595.00p | 610.00p | 241092 |
02/07/2020 | 626.00p | 634.35p | 605.00p | 605.00p | 121947 |
01/07/2020 | 614.00p | 630.07p | 610.70p | 620.00p | 98887 |
30/06/2020 | 609.00p | 629.00p | 594.30p | 599.00p | 367581 |
29/06/2020 | 650.00p | 660.00p | 612.00p | 612.00p | 167810 |
26/06/2020 | 681.00p | 707.00p | 633.00p | 642.00p | 128657 |
25/06/2020 | 661.00p | 686.05p | 655.00p | 673.00p | 95720 |
24/06/2020 | 700.00p | 717.45p | 666.00p | 666.00p | 262516 |
23/06/2020 | 699.00p | 731.00p | 675.21p | 700.00p | 248378 |
22/06/2020 | 695.00p | 724.00p | 675.00p | 684.00p | 110130 |
19/06/2020 | 699.00p | 721.68p | 682.75p | 702.00p | 402561 |
18/06/2020 | 653.00p | 709.00p | 642.00p | 695.00p | 183347 |
17/06/2020 | 710.00p | 730.00p | 683.68p | 693.00p | 106077 |
16/06/2020 | 705.00p | 734.00p | 691.60p | 697.00p | 194662 |
15/06/2020 | 664.00p | 708.05p | 664.00p | 676.00p | 252132 |
12/06/2020 | 674.00p | 704.93p | 661.00p | 684.00p | 122511 |
11/06/2020 | 709.00p | 728.00p | 673.94p | 684.00p | 90313 |
10/06/2020 | 718.00p | 750.85p | 709.00p | 727.00p | 100306 |
09/06/2020 | 764.00p | 766.00p | 720.53p | 739.00p | 91206 |
08/06/2020 | 734.00p | 774.00p | 734.00p | 761.00p | 194260 |
05/06/2020 | 773.00p | 788.96p | 754.00p | 759.00p | 202122 |
04/06/2020 | 765.00p | 780.00p | 747.44p | 762.00p | 378047 |
03/06/2020 | 767.00p | 778.00p | 742.00p | 767.00p | 317811 |
02/06/2020 | 788.00p | 788.00p | 726.00p | 734.00p | 102042 |
29/05/2020 | 726.00p | 781.00p | 726.00p | 744.00p | 164750 |
27/05/2020 | 730.00p | 730.00p | 702.00p | 722.00p | 92514 |
26/05/2020 | 675.00p | 735.00p | 671.83p | 714.00p | 96427 |
22/05/2020 | 657.00p | 684.00p | 632.00p | 654.00p | 58303 |
21/05/2020 | 643.00p | 673.29p | 619.59p | 660.00p | 65447 |
20/05/2020 | 673.00p | 694.00p | 664.00p | 674.00p | 78261 |
19/05/2020 | 683.00p | 709.60p | 664.00p | 671.00p | 58957 |
18/05/2020 | 656.00p | 695.00p | 648.63p | 683.00p | 84274 |
15/05/2020 | 670.00p | 690.93p | 624.00p | 634.00p | 84460 |
14/05/2020 | 665.00p | 687.08p | 629.00p | 637.00p | 154136 |
13/05/2020 | 755.00p | 769.00p | 673.00p | 673.00p | 214640 |
12/05/2020 | 750.00p | 787.86p | 733.72p | 774.00p | 141825 |
11/05/2020 | 704.00p | 749.30p | 701.00p | 744.00p | 735708 |
07/05/2020 | 693.00p | 704.00p | 690.00p | 703.00p | 63737 |
06/05/2020 | 676.00p | 701.49p | 676.00p | 691.00p | 211170 |
05/05/2020 | 691.00p | 698.78p | 676.00p | 690.00p | 56183 |
01/05/2020 | 660.00p | 687.36p | 641.23p | 685.00p | 118917 |
30/04/2020 | 681.00p | 704.73p | 643.78p | 661.00p | 160697 |
29/04/2020 | 638.00p | 697.00p | 629.17p | 697.00p | 202578 |
28/04/2020 | 605.00p | 638.00p | 586.00p | 634.00p | 100281 |
27/04/2020 | 563.00p | 605.00p | 563.00p | 587.00p | 101345 |
24/04/2020 | 540.00p | 573.73p | 536.00p | 552.00p | 86300 |
23/04/2020 | 567.00p | 577.17p | 550.28p | 552.00p | 166622 |
22/04/2020 | 522.00p | 557.00p | 522.00p | 552.00p | 68939 |
21/04/2020 | 546.00p | 574.65p | 518.67p | 522.00p | 95375 |
20/04/2020 | 554.00p | 589.59p | 543.18p | 556.00p | 84476 |
17/04/2020 | 560.00p | 566.84p | 546.00p | 554.00p | 285850 |
16/04/2020 | 532.00p | 567.00p | 516.00p | 546.00p | 72610 |
15/04/2020 | 584.00p | 584.00p | 539.00p | 553.00p | 67964 |
14/04/2020 | 586.00p | 629.71p | 584.00p | 586.00p | 242214 |
09/04/2020 | 572.00p | 586.59p | 564.00p | 580.00p | 118828 |
08/04/2020 | 577.00p | 578.61p | 555.78p | 568.00p | 115898 |
07/04/2020 | 558.00p | 585.25p | 543.00p | 561.00p | 200271 |
06/04/2020 | 523.00p | 556.79p | 507.00p | 534.00p | 64473 |
03/04/2020 | 540.00p | 540.00p | 502.00p | 518.00p | 71605 |
02/04/2020 | 565.00p | 565.00p | 519.00p | 524.00p | 105323 |
01/04/2020 | 554.00p | 554.00p | 511.00p | 540.00p | 182390 |
31/03/2020 | 523.00p | 555.67p | 517.49p | 536.00p | 218073 |
30/03/2020 | 497.00p | 527.00p | 472.67p | 500.00p | 302974 |
27/03/2020 | 504.00p | 569.29p | 504.00p | 514.00p | 235187 |
26/03/2020 | 551.00p | 578.70p | 505.55p | 525.00p | 144372 |
25/03/2020 | 524.00p | 602.66p | 511.73p | 528.00p | 197035 |
24/03/2020 | 478.00p | 515.00p | 461.00p | 501.00p | 999135 |
23/03/2020 | 507.00p | 507.00p | 436.50p | 456.50p | 981136 |
20/03/2020 | 466.00p | 513.00p | 422.00p | 500.00p | 884534 |
19/03/2020 | 445.00p | 510.96p | 389.00p | 446.50p | 472640 |
18/03/2020 | 540.00p | 550.00p | 443.50p | 446.50p | 146225 |
17/03/2020 | 611.00p | 625.00p | 527.00p | 540.00p | 421887 |
16/03/2020 | 617.00p | 640.66p | 518.00p | 584.00p | 1421065 |
13/03/2020 | 671.00p | 715.68p | 644.00p | 647.00p | 193642 |
12/03/2020 | 750.00p | 754.00p | 676.00p | 683.00p | 147798 |
11/03/2020 | 786.00p | 789.60p | 733.85p | 757.00p | 209475 |
10/03/2020 | 822.00p | 822.00p | 768.00p | 771.00p | 169779 |
*Close Price adjusted for both dividends and splits