Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 770.00p | 770.00p | 737.00p | 747.00p | 207034 |
03/11/2021 | 765.00p | 765.00p | 729.00p | 739.00p | 342139 |
02/11/2021 | 690.00p | 772.00p | 690.00p | 749.00p | 607496 |
01/11/2021 | 747.00p | 753.00p | 668.00p | 690.00p | 654033 |
29/10/2021 | 808.00p | 818.10p | 726.00p | 742.00p | 1399685 |
28/10/2021 | 682.00p | 688.00p | 653.00p | 656.00p | 63607 |
27/10/2021 | 695.00p | 695.00p | 662.00p | 665.00p | 131960 |
26/10/2021 | 652.00p | 680.00p | 652.00p | 680.00p | 97975 |
25/10/2021 | 647.00p | 670.00p | 635.00p | 653.00p | 273385 |
22/10/2021 | 676.00p | 676.00p | 635.00p | 649.00p | 168342 |
21/10/2021 | 700.00p | 709.60p | 656.00p | 656.00p | 246482 |
20/10/2021 | 697.00p | 697.00p | 677.00p | 685.00p | 151918 |
19/10/2021 | 688.00p | 703.00p | 685.00p | 690.00p | 151543 |
18/10/2021 | 688.00p | 696.00p | 673.00p | 684.00p | 144160 |
15/10/2021 | 676.00p | 689.00p | 659.00p | 688.00p | 544012 |
14/10/2021 | 663.00p | 668.00p | 640.00p | 661.00p | 154560 |
13/10/2021 | 664.00p | 677.20p | 659.00p | 659.00p | 118434 |
12/10/2021 | 662.00p | 675.00p | 644.00p | 666.00p | 180778 |
11/10/2021 | 700.00p | 707.00p | 656.00p | 669.00p | 211127 |
08/10/2021 | 675.00p | 695.00p | 672.00p | 695.00p | 133384 |
07/10/2021 | 685.00p | 685.00p | 654.00p | 676.00p | 354756 |
06/10/2021 | 680.00p | 694.00p | 650.00p | 653.00p | 139913 |
05/10/2021 | 690.00p | 690.00p | 670.00p | 677.00p | 118604 |
04/10/2021 | 689.00p | 696.00p | 662.00p | 672.00p | 162201 |
01/10/2021 | 700.00p | 700.00p | 660.00p | 672.00p | 212745 |
30/09/2021 | 705.00p | 708.00p | 681.00p | 693.00p | 143685 |
29/09/2021 | 701.00p | 711.00p | 692.00p | 702.00p | 314369 |
28/09/2021 | 719.00p | 748.00p | 694.00p | 704.00p | 241128 |
27/09/2021 | 760.00p | 760.00p | 711.00p | 712.00p | 156571 |
24/09/2021 | 739.00p | 770.00p | 720.00p | 741.00p | 94284 |
23/09/2021 | 736.00p | 759.00p | 731.44p | 737.00p | 162214 |
22/09/2021 | 763.00p | 775.00p | 743.00p | 748.00p | 326910 |
21/09/2021 | 754.00p | 755.00p | 721.00p | 752.00p | 272924 |
20/09/2021 | 793.00p | 801.00p | 703.00p | 737.00p | 691804 |
17/09/2021 | 819.00p | 837.00p | 800.00p | 826.00p | 78828 |
16/09/2021 | 794.00p | 820.00p | 794.00p | 814.00p | 59582 |
15/09/2021 | 829.00p | 829.98p | 784.32p | 794.00p | 96670 |
14/09/2021 | 821.00p | 826.00p | 793.00p | 808.00p | 189069 |
13/09/2021 | 875.00p | 875.00p | 818.00p | 818.00p | 95531 |
10/09/2021 | 853.00p | 872.00p | 850.00p | 858.00p | 114511 |
09/09/2021 | 872.00p | 888.00p | 841.20p | 853.00p | 1045832 |
08/09/2021 | 835.00p | 876.00p | 835.00p | 869.00p | 135368 |
07/09/2021 | 861.00p | 879.00p | 847.00p | 865.00p | 83565 |
06/09/2021 | 890.00p | 890.00p | 851.00p | 867.00p | 67235 |
03/09/2021 | 848.00p | 880.00p | 840.44p | 859.00p | 100767 |
02/09/2021 | 861.00p | 887.00p | 861.00p | 870.00p | 82842 |
01/09/2021 | 850.00p | 872.00p | 839.00p | 870.00p | 61094 |
31/08/2021 | 870.00p | 878.00p | 830.00p | 840.00p | 85152 |
30/08/2021 | 879.00p | 879.00p | 840.00p | 848.00p | 77415 |
27/08/2021 | 879.00p | 879.00p | 840.00p | 848.00p | 77415 |
26/08/2021 | 824.00p | 855.00p | 824.00p | 840.00p | 179078 |
25/08/2021 | 845.00p | 860.34p | 831.00p | 846.00p | 76224 |
24/08/2021 | 867.00p | 885.00p | 842.50p | 845.00p | 70154 |
23/08/2021 | 865.00p | 895.00p | 857.00p | 865.00p | 146390 |
20/08/2021 | 843.00p | 869.00p | 841.00p | 865.00p | 73349 |
19/08/2021 | 859.00p | 872.33p | 840.56p | 865.00p | 72413 |
18/08/2021 | 850.00p | 883.00p | 845.00p | 864.00p | 168265 |
17/08/2021 | 817.00p | 855.00p | 805.00p | 845.00p | 122855 |
16/08/2021 | 813.00p | 842.00p | 811.00p | 839.00p | 60625 |
13/08/2021 | 844.00p | 844.00p | 827.00p | 828.00p | 83713 |
12/08/2021 | 841.00p | 841.00p | 801.72p | 834.00p | 172711 |
11/08/2021 | 856.00p | 884.00p | 806.00p | 820.00p | 298517 |
10/08/2021 | 866.00p | 870.00p | 853.69p | 862.00p | 83531 |
09/08/2021 | 860.00p | 870.00p | 853.00p | 864.00p | 96210 |
06/08/2021 | 870.00p | 870.00p | 850.00p | 858.00p | 1076298 |
05/08/2021 | 830.00p | 864.00p | 830.00p | 853.00p | 79755 |
04/08/2021 | 847.00p | 851.00p | 828.00p | 846.00p | 93779 |
03/08/2021 | 874.00p | 875.00p | 832.00p | 848.00p | 178922 |
02/08/2021 | 877.00p | 889.00p | 860.60p | 875.00p | 184292 |
30/07/2021 | 890.00p | 890.00p | 859.66p | 879.00p | 328002 |
29/07/2021 | 875.00p | 879.00p | 832.00p | 874.00p | 77926 |
28/07/2021 | 840.00p | 877.66p | 840.00p | 875.00p | 121964 |
27/07/2021 | 860.00p | 881.00p | 850.00p | 875.00p | 169474 |
26/07/2021 | 868.00p | 883.00p | 852.00p | 860.00p | 185752 |
23/07/2021 | 840.00p | 863.52p | 828.00p | 859.00p | 210653 |
22/07/2021 | 805.00p | 841.00p | 799.00p | 836.00p | 279468 |
21/07/2021 | 800.00p | 803.00p | 750.00p | 802.00p | 190286 |
20/07/2021 | 820.00p | 820.00p | 795.00p | 795.00p | 228101 |
19/07/2021 | 820.00p | 825.60p | 793.00p | 806.00p | 401869 |
16/07/2021 | 808.00p | 833.00p | 808.00p | 824.00p | 61715 |
15/07/2021 | 834.00p | 834.00p | 812.62p | 820.00p | 295490 |
14/07/2021 | 826.00p | 832.00p | 818.00p | 829.00p | 134799 |
13/07/2021 | 820.00p | 841.00p | 810.00p | 831.00p | 112195 |
12/07/2021 | 815.00p | 821.04p | 806.00p | 820.00p | 454822 |
09/07/2021 | 802.00p | 819.00p | 799.00p | 811.00p | 277589 |
08/07/2021 | 800.00p | 805.00p | 787.00p | 800.00p | 137449 |
07/07/2021 | 800.00p | 804.00p | 782.00p | 800.00p | 91736 |
06/07/2021 | 785.00p | 797.00p | 783.00p | 786.00p | 80834 |
05/07/2021 | 775.00p | 796.00p | 772.00p | 785.00p | 1218440 |
02/07/2021 | 787.00p | 795.00p | 758.00p | 772.00p | 194719 |
01/07/2021 | 807.00p | 807.00p | 776.00p | 786.00p | 274333 |
30/06/2021 | 772.00p | 815.00p | 762.00p | 807.00p | 379408 |
29/06/2021 | 762.00p | 778.00p | 747.00p | 770.00p | 223360 |
28/06/2021 | 759.00p | 760.00p | 742.00p | 754.00p | 130168 |
25/06/2021 | 732.00p | 753.00p | 729.00p | 750.00p | 226615 |
24/06/2021 | 720.00p | 736.00p | 705.00p | 732.00p | 139895 |
23/06/2021 | 720.00p | 720.00p | 705.00p | 718.00p | 118738 |
22/06/2021 | 718.00p | 719.00p | 695.00p | 714.00p | 235963 |
21/06/2021 | 710.00p | 720.00p | 691.00p | 710.00p | 305353 |
18/06/2021 | 690.00p | 697.00p | 670.64p | 693.00p | 234560 |
17/06/2021 | 710.00p | 710.00p | 679.00p | 685.00p | 238150 |
16/06/2021 | 684.00p | 704.00p | 684.00p | 690.00p | 730559 |
15/06/2021 | 694.00p | 700.00p | 639.00p | 680.00p | 616966 |
14/06/2021 | 735.00p | 735.00p | 667.00p | 690.00p | 693894 |
11/06/2021 | 793.00p | 825.00p | 715.00p | 715.00p | 1010445 |
10/06/2021 | 790.00p | 797.00p | 772.00p | 793.00p | 309118 |
09/06/2021 | 782.00p | 817.00p | 771.00p | 775.00p | 330349 |
08/06/2021 | 793.00p | 803.00p | 776.48p | 782.00p | 244581 |
07/06/2021 | 791.00p | 822.00p | 791.00p | 796.00p | 174014 |
04/06/2021 | 816.00p | 844.00p | 804.00p | 812.00p | 128685 |
03/06/2021 | 804.00p | 829.00p | 799.00p | 808.00p | 93630 |
02/06/2021 | 813.00p | 813.00p | 796.00p | 804.00p | 178993 |
01/06/2021 | 814.00p | 823.00p | 802.00p | 809.00p | 1143827 |
31/05/2021 | 819.00p | 823.00p | 791.00p | 807.00p | 190184 |
28/05/2021 | 819.00p | 823.00p | 791.00p | 807.00p | 190184 |
27/05/2021 | 853.00p | 853.00p | 815.00p | 827.00p | 1970198 |
26/05/2021 | 845.00p | 859.00p | 828.00p | 850.00p | 297910 |
25/05/2021 | 870.00p | 874.00p | 843.00p | 843.00p | 153671 |
24/05/2021 | 807.00p | 869.00p | 807.00p | 866.00p | 252134 |
21/05/2021 | 860.00p | 860.00p | 846.00p | 849.00p | 189883 |
20/05/2021 | 828.00p | 853.00p | 825.00p | 853.00p | 206620 |
19/05/2021 | 820.00p | 851.00p | 810.90p | 828.00p | 176349 |
18/05/2021 | 816.00p | 821.35p | 796.00p | 820.00p | 193829 |
17/05/2021 | 816.00p | 816.00p | 792.00p | 795.00p | 147516 |
14/05/2021 | 816.00p | 816.00p | 792.00p | 802.00p | 99314 |
13/05/2021 | 830.00p | 830.00p | 778.00p | 794.00p | 226866 |
12/05/2021 | 815.00p | 826.00p | 799.00p | 801.00p | 199735 |
11/05/2021 | 847.00p | 847.00p | 790.00p | 802.00p | 264267 |
10/05/2021 | 790.00p | 820.00p | 790.00p | 812.00p | 104271 |
07/05/2021 | 786.00p | 814.00p | 772.00p | 812.00p | 212979 |
06/05/2021 | 855.00p | 855.00p | 796.00p | 796.00p | 253090 |
05/05/2021 | 842.00p | 858.00p | 835.00p | 845.00p | 133227 |
04/05/2021 | 835.00p | 862.00p | 827.00p | 839.00p | 149274 |
03/05/2021 | 827.00p | 848.00p | 811.00p | 842.00p | 107487 |
30/04/2021 | 827.00p | 848.00p | 811.00p | 842.00p | 107487 |
29/04/2021 | 820.00p | 840.00p | 811.00p | 827.00p | 403882 |
28/04/2021 | 825.00p | 827.00p | 800.30p | 822.00p | 117548 |
27/04/2021 | 858.00p | 858.00p | 777.00p | 814.00p | 240985 |
26/04/2021 | 873.00p | 881.00p | 839.00p | 849.00p | 1266303 |
23/04/2021 | 872.00p | 899.00p | 868.00p | 888.00p | 321383 |
22/04/2021 | 875.00p | 882.00p | 866.00p | 868.00p | 163599 |
21/04/2021 | 880.00p | 880.00p | 839.00p | 859.00p | 200734 |
20/04/2021 | 818.00p | 914.00p | 818.00p | 863.00p | 701016 |
19/04/2021 | 810.00p | 840.00p | 797.00p | 835.00p | 361287 |
16/04/2021 | 810.00p | 810.00p | 783.07p | 799.00p | 358958 |
15/04/2021 | 790.00p | 828.00p | 781.00p | 792.00p | 302859 |
14/04/2021 | 779.00p | 808.00p | 777.00p | 805.00p | 187733 |
13/04/2021 | 758.00p | 811.00p | 758.00p | 800.00p | 195480 |
12/04/2021 | 770.00p | 788.00p | 768.00p | 776.00p | 81271 |
09/04/2021 | 794.00p | 797.00p | 787.75p | 788.00p | 94242 |
08/04/2021 | 772.00p | 797.00p | 761.00p | 793.00p | 174664 |
07/04/2021 | 755.00p | 770.00p | 754.00p | 765.00p | 226267 |
06/04/2021 | 772.00p | 772.00p | 747.00p | 759.00p | 227049 |
02/04/2021 | 764.00p | 764.00p | 737.00p | 757.00p | 226401 |
01/04/2021 | 764.00p | 764.00p | 737.00p | 757.00p | 226401 |
31/03/2021 | 740.00p | 758.00p | 735.00p | 751.00p | 76633 |
30/03/2021 | 757.00p | 769.00p | 744.00p | 747.00p | 107482 |
29/03/2021 | 741.00p | 756.00p | 731.00p | 749.00p | 105833 |
26/03/2021 | 712.00p | 733.00p | 703.00p | 733.00p | 422408 |
25/03/2021 | 716.00p | 727.40p | 701.77p | 703.00p | 119369 |
24/03/2021 | 713.00p | 713.00p | 695.00p | 709.00p | 218974 |
23/03/2021 | 694.00p | 701.00p | 682.00p | 691.00p | 78269 |
22/03/2021 | 716.00p | 716.00p | 693.00p | 700.00p | 1202202 |
19/03/2021 | 697.00p | 705.00p | 675.00p | 698.00p | 390238 |
18/03/2021 | 696.00p | 710.00p | 687.00p | 691.00p | 244347 |
17/03/2021 | 692.00p | 700.00p | 691.16p | 697.00p | 187237 |
16/03/2021 | 694.00p | 704.00p | 686.20p | 691.00p | 181492 |
15/03/2021 | 700.00p | 700.00p | 663.00p | 683.00p | 231848 |
12/03/2021 | 689.00p | 704.00p | 679.00p | 679.00p | 181156 |
11/03/2021 | 703.00p | 710.00p | 691.00p | 692.00p | 239229 |
10/03/2021 | 694.00p | 704.00p | 685.00p | 690.00p | 241886 |
09/03/2021 | 652.00p | 706.00p | 642.00p | 700.00p | 684955 |
08/03/2021 | 710.00p | 710.00p | 657.00p | 669.00p | 591009 |
05/03/2021 | 716.00p | 725.00p | 694.00p | 697.00p | 315431 |
04/03/2021 | 732.00p | 750.00p | 717.00p | 730.00p | 230956 |
03/03/2021 | 750.00p | 756.00p | 727.00p | 732.00p | 194320 |
02/03/2021 | 750.00p | 757.00p | 742.00p | 749.00p | 199221 |
01/03/2021 | 750.00p | 790.00p | 747.00p | 752.00p | 350364 |
26/02/2021 | 755.00p | 759.00p | 734.00p | 752.00p | 115306 |
25/02/2021 | 782.00p | 782.00p | 737.20p | 755.00p | 191044 |
24/02/2021 | 768.00p | 769.00p | 745.00p | 750.00p | 308576 |
23/02/2021 | 812.00p | 819.00p | 752.00p | 769.00p | 353880 |
22/02/2021 | 806.00p | 815.00p | 786.25p | 809.00p | 330946 |
19/02/2021 | 820.00p | 820.00p | 793.00p | 806.00p | 199318 |
18/02/2021 | 807.00p | 819.00p | 803.00p | 813.00p | 120771 |
17/02/2021 | 809.00p | 817.00p | 802.00p | 811.00p | 174278 |
16/02/2021 | 824.00p | 824.00p | 791.00p | 811.00p | 950616 |
15/02/2021 | 792.00p | 827.00p | 790.00p | 811.00p | 243494 |
12/02/2021 | 773.00p | 782.00p | 756.00p | 782.00p | 163680 |
11/02/2021 | 733.00p | 782.00p | 729.00p | 773.00p | 259316 |
10/02/2021 | 730.00p | 734.00p | 719.00p | 730.00p | 222038 |
09/02/2021 | 745.00p | 745.00p | 720.00p | 725.00p | 217659 |
08/02/2021 | 757.00p | 758.00p | 726.00p | 731.00p | 346309 |
05/02/2021 | 752.00p | 752.00p | 726.00p | 732.00p | 274591 |
04/02/2021 | 744.00p | 768.60p | 733.00p | 733.00p | 342190 |
03/02/2021 | 755.00p | 765.00p | 745.00p | 760.00p | 229261 |
02/02/2021 | 736.00p | 765.00p | 722.00p | 754.00p | 272795 |
01/02/2021 | 721.00p | 736.00p | 714.54p | 715.00p | 171688 |
29/01/2021 | 752.00p | 752.00p | 705.00p | 717.00p | 188471 |
28/01/2021 | 750.00p | 753.00p | 717.00p | 733.00p | 194659 |
*Close Price adjusted for both dividends and splits