Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2021 | 709.50p | 724.00p | 699.00p | 724.00p | 270507 |
25/01/2021 | 722.50p | 724.00p | 699.00p | 707.00p | 120448 |
22/01/2021 | 741.50p | 741.50p | 715.50p | 720.00p | 152820 |
21/01/2021 | 752.00p | 755.00p | 724.00p | 724.00p | 158053 |
20/01/2021 | 745.50p | 748.50p | 737.07p | 744.00p | 138079 |
19/01/2021 | 754.00p | 754.00p | 733.00p | 737.50p | 146917 |
18/01/2021 | 747.50p | 747.50p | 724.00p | 736.50p | 193345 |
15/01/2021 | 725.00p | 756.00p | 725.00p | 735.50p | 130531 |
14/01/2021 | 756.50p | 756.50p | 737.00p | 743.00p | 247107 |
13/01/2021 | 755.50p | 755.50p | 726.00p | 735.00p | 121531 |
12/01/2021 | 716.00p | 747.00p | 716.00p | 737.00p | 156702 |
11/01/2021 | 760.50p | 765.00p | 729.50p | 733.50p | 167553 |
08/01/2021 | 766.50p | 768.00p | 751.50p | 760.50p | 145645 |
07/01/2021 | 775.00p | 775.50p | 750.00p | 761.50p | 190495 |
06/01/2021 | 768.50p | 770.50p | 751.00p | 765.50p | 131986 |
05/01/2021 | 735.50p | 760.50p | 734.50p | 760.50p | 217883 |
04/01/2021 | 783.50p | 796.50p | 751.00p | 751.00p | 239672 |
31/12/2020 | 745.00p | 771.50p | 739.04p | 769.00p | 53712 |
30/12/2020 | 765.00p | 786.04p | 765.00p | 777.50p | 102671 |
29/12/2020 | 767.00p | 792.50p | 756.50p | 780.50p | 183362 |
28/12/2020 | 752.00p | 765.00p | 732.57p | 756.50p | 32230 |
24/12/2020 | 752.00p | 765.00p | 732.57p | 756.50p | 32230 |
23/12/2020 | 725.50p | 748.50p | 720.50p | 748.50p | 158669 |
22/12/2020 | 725.00p | 728.00p | 705.50p | 722.50p | 102114 |
21/12/2020 | 716.00p | 720.50p | 687.56p | 708.00p | 253492 |
18/12/2020 | 773.50p | 776.17p | 730.50p | 732.50p | 252712 |
17/12/2020 | 755.00p | 771.00p | 748.00p | 760.50p | 194282 |
16/12/2020 | 750.00p | 766.50p | 745.50p | 749.50p | 278084 |
15/12/2020 | 752.50p | 752.50p | 712.00p | 739.50p | 183755 |
14/12/2020 | 746.00p | 760.00p | 733.50p | 734.50p | 645467 |
11/12/2020 | 719.50p | 738.50p | 712.00p | 736.50p | 173567 |
10/12/2020 | 758.50p | 760.00p | 718.00p | 737.00p | 417917 |
09/12/2020 | 770.00p | 803.00p | 770.00p | 772.00p | 197757 |
08/12/2020 | 775.00p | 791.50p | 767.00p | 789.00p | 174584 |
07/12/2020 | 790.00p | 791.50p | 762.50p | 780.00p | 403912 |
04/12/2020 | 770.00p | 781.00p | 759.59p | 781.00p | 262535 |
03/12/2020 | 744.50p | 756.00p | 721.00p | 755.50p | 259127 |
02/12/2020 | 729.00p | 736.00p | 714.25p | 728.00p | 120153 |
01/12/2020 | 689.00p | 730.00p | 683.50p | 726.00p | 188479 |
30/11/2020 | 683.00p | 712.50p | 683.00p | 683.50p | 289446 |
27/11/2020 | 700.00p | 700.00p | 690.00p | 700.00p | 385750 |
26/11/2020 | 716.00p | 716.00p | 690.00p | 699.50p | 139677 |
25/11/2020 | 740.00p | 748.50p | 694.50p | 700.00p | 217927 |
24/11/2020 | 721.00p | 737.00p | 719.00p | 729.50p | 224568 |
23/11/2020 | 690.50p | 719.00p | 679.50p | 714.00p | 243035 |
20/11/2020 | 694.50p | 695.00p | 670.00p | 674.50p | 234177 |
19/11/2020 | 737.50p | 737.50p | 700.20p | 702.50p | 238083 |
18/11/2020 | 730.50p | 741.50p | 720.00p | 720.00p | 409576 |
17/11/2020 | 738.00p | 741.50p | 718.00p | 739.00p | 186248 |
16/11/2020 | 694.50p | 757.50p | 694.50p | 731.00p | 314365 |
13/11/2020 | 708.50p | 714.00p | 691.00p | 711.50p | 193422 |
12/11/2020 | 749.50p | 749.50p | 707.50p | 715.50p | 257449 |
10/11/2020 | 711.50p | 756.00p | 698.50p | 756.00p | 421473 |
09/11/2020 | 640.50p | 703.88p | 632.00p | 699.50p | 494411 |
06/11/2020 | 626.00p | 655.00p | 618.00p | 627.00p | 190950 |
05/11/2020 | 653.00p | 656.00p | 638.00p | 638.00p | 654673 |
04/11/2020 | 607.00p | 648.50p | 607.00p | 648.50p | 286259 |
03/11/2020 | 610.50p | 626.50p | 608.00p | 618.00p | 142812 |
02/11/2020 | 603.00p | 620.00p | 593.00p | 604.50p | 245653 |
30/10/2020 | 603.00p | 622.00p | 603.00p | 617.00p | 206157 |
29/10/2020 | 605.00p | 615.50p | 600.89p | 610.50p | 277943 |
28/10/2020 | 600.00p | 611.00p | 592.00p | 607.50p | 209497 |
27/10/2020 | 603.00p | 608.50p | 599.00p | 604.00p | 149171 |
26/10/2020 | 605.50p | 624.00p | 603.50p | 607.00p | 127432 |
23/10/2020 | 640.00p | 640.00p | 617.50p | 620.50p | 162759 |
22/10/2020 | 623.50p | 630.00p | 602.50p | 625.00p | 169750 |
21/10/2020 | 613.00p | 613.00p | 592.50p | 610.00p | 188066 |
20/10/2020 | 593.50p | 609.39p | 587.50p | 608.50p | 170251 |
19/10/2020 | 580.50p | 598.00p | 580.50p | 594.50p | 190931 |
16/10/2020 | 608.50p | 621.00p | 583.50p | 591.50p | 334770 |
15/10/2020 | 589.50p | 600.00p | 579.50p | 600.00p | 296124 |
14/10/2020 | 604.00p | 610.37p | 595.00p | 600.00p | 250815 |
13/10/2020 | 608.50p | 608.50p | 596.50p | 601.00p | 306715 |
12/10/2020 | 609.00p | 611.50p | 595.00p | 604.00p | 121857 |
09/10/2020 | 598.00p | 603.50p | 590.50p | 599.50p | 158411 |
08/10/2020 | 581.50p | 602.00p | 581.50p | 594.00p | 202832 |
07/10/2020 | 597.50p | 598.50p | 583.50p | 583.50p | 339352 |
06/10/2020 | 573.50p | 593.00p | 570.00p | 593.00p | 270703 |
05/10/2020 | 567.00p | 575.00p | 556.00p | 573.50p | 196968 |
02/10/2020 | 546.50p | 563.50p | 540.00p | 562.00p | 215247 |
01/10/2020 | 529.50p | 552.00p | 529.50p | 552.00p | 350658 |
30/09/2020 | 514.50p | 540.50p | 509.50p | 538.50p | 403575 |
29/09/2020 | 525.00p | 525.00p | 508.00p | 514.50p | 192413 |
28/09/2020 | 488.40p | 525.00p | 483.31p | 525.00p | 222631 |
25/09/2020 | 494.20p | 494.60p | 472.40p | 482.40p | 240977 |
24/09/2020 | 490.20p | 502.00p | 484.20p | 493.40p | 343283 |
23/09/2020 | 506.50p | 510.00p | 486.00p | 492.40p | 403777 |
22/09/2020 | 493.40p | 515.50p | 493.40p | 501.50p | 205282 |
21/09/2020 | 508.50p | 512.50p | 496.20p | 505.00p | 334581 |
18/09/2020 | 540.00p | 546.00p | 508.50p | 517.00p | 425552 |
17/09/2020 | 520.50p | 541.00p | 519.50p | 540.00p | 163326 |
16/09/2020 | 538.00p | 544.00p | 520.50p | 527.00p | 349090 |
15/09/2020 | 535.50p | 545.50p | 530.00p | 542.00p | 128431 |
14/09/2020 | 525.00p | 541.50p | 510.00p | 541.50p | 219237 |
11/09/2020 | 545.50p | 554.50p | 530.50p | 530.50p | 192549 |
10/09/2020 | 550.00p | 558.97p | 543.00p | 546.50p | 216845 |
09/09/2020 | 545.00p | 558.00p | 541.50p | 552.50p | 280713 |
08/09/2020 | 559.50p | 559.50p | 547.00p | 557.00p | 167383 |
07/09/2020 | 530.50p | 555.50p | 530.50p | 550.00p | 140794 |
04/09/2020 | 552.50p | 557.50p | 540.50p | 544.00p | 176172 |
03/09/2020 | 541.50p | 555.50p | 535.00p | 550.00p | 168402 |
02/09/2020 | 548.00p | 558.00p | 535.00p | 535.00p | 143824 |
01/09/2020 | 568.50p | 568.50p | 545.50p | 550.00p | 200738 |
31/08/2020 | 553.50p | 568.50p | 548.50p | 563.50p | 245846 |
28/08/2020 | 553.50p | 568.50p | 548.50p | 563.50p | 245846 |
27/08/2020 | 552.50p | 572.00p | 552.50p | 567.00p | 276643 |
26/08/2020 | 569.00p | 569.00p | 548.50p | 566.00p | 126985 |
25/08/2020 | 572.00p | 591.00p | 551.80p | 556.50p | 189432 |
24/08/2020 | 591.00p | 595.50p | 559.00p | 570.50p | 119518 |
21/08/2020 | 579.00p | 602.00p | 575.00p | 588.00p | 195445 |
20/08/2020 | 521.00p | 579.00p | 521.00p | 576.50p | 290019 |
19/08/2020 | 532.00p | 546.50p | 527.00p | 531.50p | 294360 |
18/08/2020 | 555.50p | 572.00p | 544.50p | 545.00p | 158605 |
17/08/2020 | 583.50p | 583.50p | 558.00p | 565.00p | 92918 |
14/08/2020 | 575.00p | 578.01p | 562.50p | 573.00p | 119877 |
13/08/2020 | 598.50p | 598.50p | 577.00p | 580.50p | 82999 |
12/08/2020 | 604.00p | 604.00p | 582.00p | 590.00p | 104469 |
11/08/2020 | 601.50p | 614.50p | 599.00p | 600.00p | 180899 |
10/08/2020 | 601.00p | 610.50p | 590.50p | 600.50p | 216749 |
07/08/2020 | 599.50p | 599.50p | 579.50p | 596.00p | 211833 |
06/08/2020 | 590.00p | 596.00p | 581.00p | 588.00p | 346459 |
05/08/2020 | 573.50p | 595.50p | 560.50p | 595.00p | 229657 |
04/08/2020 | 565.00p | 585.50p | 565.00p | 585.00p | 131431 |
03/08/2020 | 601.50p | 613.00p | 571.50p | 575.00p | 239215 |
31/07/2020 | 590.00p | 615.00p | 588.00p | 615.00p | 449156 |
30/07/2020 | 589.50p | 607.50p | 566.50p | 590.00p | 256211 |
29/07/2020 | 577.50p | 580.00p | 556.00p | 580.00p | 108120 |
28/07/2020 | 532.50p | 565.00p | 532.50p | 565.00p | 217946 |
27/07/2020 | 567.00p | 574.50p | 545.50p | 550.50p | 183842 |
24/07/2020 | 579.50p | 583.50p | 556.00p | 567.00p | 225491 |
23/07/2020 | 576.00p | 589.50p | 576.00p | 585.00p | 227582 |
22/07/2020 | 600.00p | 600.00p | 575.00p | 590.00p | 166314 |
21/07/2020 | 604.50p | 604.50p | 580.00p | 586.50p | 163724 |
20/07/2020 | 570.50p | 593.50p | 570.50p | 590.50p | 319393 |
17/07/2020 | 578.00p | 594.50p | 573.00p | 587.50p | 207152 |
16/07/2020 | 600.50p | 608.50p | 589.50p | 589.50p | 134698 |
15/07/2020 | 629.00p | 629.00p | 598.50p | 605.50p | 173914 |
14/07/2020 | 614.00p | 628.57p | 610.00p | 614.50p | 104887 |
13/07/2020 | 630.00p | 633.50p | 611.00p | 626.00p | 420305 |
10/07/2020 | 603.50p | 626.50p | 603.00p | 621.00p | 131974 |
09/07/2020 | 628.00p | 641.50p | 610.50p | 610.50p | 297668 |
08/07/2020 | 629.50p | 631.00p | 609.00p | 627.00p | 147271 |
07/07/2020 | 634.00p | 639.15p | 626.00p | 630.00p | 92778 |
06/07/2020 | 635.00p | 655.00p | 635.00p | 645.00p | 123223 |
03/07/2020 | 645.00p | 657.00p | 620.50p | 628.00p | 126752 |
02/07/2020 | 658.00p | 669.80p | 647.00p | 650.00p | 225803 |
01/07/2020 | 658.50p | 682.00p | 658.50p | 675.00p | 315214 |
30/06/2020 | 663.00p | 674.42p | 651.50p | 653.50p | 308553 |
29/06/2020 | 668.00p | 670.50p | 650.00p | 660.00p | 362287 |
26/06/2020 | 685.00p | 688.59p | 670.00p | 684.50p | 486185 |
25/06/2020 | 648.00p | 679.00p | 648.00p | 679.00p | 1191773 |
24/06/2020 | 667.50p | 678.50p | 657.00p | 662.50p | 195413 |
23/06/2020 | 690.00p | 691.00p | 670.50p | 671.00p | 760596 |
22/06/2020 | 692.50p | 701.50p | 670.00p | 679.00p | 328399 |
19/06/2020 | 710.00p | 718.00p | 699.00p | 699.00p | 434912 |
18/06/2020 | 703.00p | 707.50p | 682.20p | 706.00p | 224709 |
17/06/2020 | 710.00p | 730.50p | 699.00p | 708.50p | 243545 |
16/06/2020 | 708.50p | 724.50p | 702.32p | 719.50p | 165260 |
15/06/2020 | 678.00p | 701.40p | 668.50p | 695.00p | 150862 |
12/06/2020 | 680.50p | 704.50p | 674.00p | 694.50p | 225775 |
11/06/2020 | 703.00p | 703.00p | 665.50p | 686.00p | 161049 |
10/06/2020 | 707.50p | 734.00p | 691.91p | 703.00p | 283794 |
09/06/2020 | 784.50p | 791.00p | 714.20p | 725.00p | 346269 |
08/06/2020 | 762.50p | 815.00p | 758.00p | 790.50p | 267010 |
05/06/2020 | 808.50p | 823.50p | 768.50p | 770.00p | 350866 |
04/06/2020 | 790.00p | 801.00p | 765.50p | 789.50p | 218525 |
03/06/2020 | 775.00p | 809.50p | 773.00p | 809.50p | 196929 |
02/06/2020 | 750.00p | 779.00p | 750.00p | 769.00p | 141611 |
01/06/2020 | 736.50p | 751.00p | 721.50p | 748.50p | 135188 |
29/05/2020 | 738.50p | 755.50p | 724.50p | 731.50p | 268618 |
28/05/2020 | 729.50p | 773.00p | 722.18p | 744.00p | 295364 |
27/05/2020 | 704.00p | 723.50p | 693.50p | 719.00p | 182085 |
26/05/2020 | 687.50p | 711.50p | 681.00p | 689.50p | 217198 |
25/05/2020 | 644.00p | 674.00p | 640.50p | 674.00p | 118414 |
22/05/2020 | 644.00p | 674.00p | 640.50p | 674.00p | 118949 |
21/05/2020 | 651.50p | 671.00p | 647.50p | 664.50p | 93935 |
20/05/2020 | 678.00p | 686.50p | 656.00p | 667.00p | 129628 |
19/05/2020 | 670.50p | 705.00p | 668.50p | 682.50p | 168885 |
18/05/2020 | 625.00p | 675.50p | 625.00p | 662.00p | 370728 |
15/05/2020 | 628.50p | 642.00p | 617.00p | 620.00p | 420773 |
14/05/2020 | 643.50p | 652.50p | 609.50p | 633.50p | 418244 |
13/05/2020 | 683.50p | 687.50p | 657.00p | 659.50p | 267189 |
12/05/2020 | 706.00p | 720.50p | 692.00p | 692.50p | 168184 |
11/05/2020 | 762.50p | 770.00p | 713.00p | 722.00p | 168266 |
08/05/2020 | 733.50p | 766.50p | 721.50p | 748.00p | 193189 |
07/05/2020 | 733.50p | 766.50p | 721.50p | 748.00p | 193189 |
06/05/2020 | 709.50p | 741.50p | 698.42p | 719.00p | 151214 |
05/05/2020 | 708.00p | 738.00p | 708.00p | 726.00p | 502442 |
04/05/2020 | 732.50p | 738.00p | 704.00p | 713.50p | 667839 |
01/05/2020 | 762.00p | 762.00p | 734.50p | 744.50p | 180128 |
30/04/2020 | 766.00p | 783.50p | 744.00p | 781.00p | 350186 |
29/04/2020 | 765.00p | 778.80p | 753.00p | 760.00p | 235057 |
28/04/2020 | 735.00p | 764.00p | 735.00p | 761.50p | 150096 |
27/04/2020 | 743.00p | 757.00p | 728.50p | 731.50p | 111901 |
24/04/2020 | 742.00p | 758.50p | 725.00p | 730.50p | 129593 |
23/04/2020 | 750.00p | 770.50p | 743.50p | 756.00p | 187934 |
22/04/2020 | 729.50p | 768.50p | 722.50p | 745.50p | 147806 |
21/04/2020 | 726.50p | 755.50p | 713.50p | 732.00p | 402749 |
20/04/2020 | 781.50p | 784.50p | 737.50p | 739.50p | 281517 |
17/04/2020 | 788.00p | 801.00p | 751.50p | 774.00p | 171533 |
*Close Price adjusted for both dividends and splits