Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2021 | 409.00p | 411.00p | 391.33p | 399.00p | 20017 |
25/01/2021 | 415.00p | 415.00p | 411.00p | 411.50p | 1573 |
22/01/2021 | 410.00p | 419.00p | 408.66p | 412.00p | 28556 |
21/01/2021 | 419.00p | 434.32p | 410.42p | 417.00p | 99914 |
20/01/2021 | 411.00p | 412.00p | 403.98p | 412.00p | 27667 |
19/01/2021 | 406.00p | 412.00p | 406.00p | 412.00p | 42508 |
18/01/2021 | 425.00p | 425.00p | 406.00p | 412.00p | 16251 |
15/01/2021 | 422.00p | 426.00p | 410.00p | 415.00p | 12445 |
14/01/2021 | 397.00p | 422.00p | 392.00p | 422.00p | 55874 |
13/01/2021 | 385.00p | 392.00p | 378.50p | 392.00p | 384431 |
12/01/2021 | 390.00p | 397.00p | 378.00p | 387.00p | 124823 |
11/01/2021 | 374.00p | 389.00p | 374.00p | 389.00p | 30436 |
08/01/2021 | 372.00p | 385.00p | 370.69p | 384.00p | 208706 |
07/01/2021 | 377.00p | 386.00p | 376.94p | 384.00p | 13216 |
06/01/2021 | 374.00p | 397.00p | 370.00p | 393.00p | 5585 |
05/01/2021 | 371.00p | 390.00p | 369.25p | 390.00p | 4916 |
04/01/2021 | 382.00p | 382.00p | 365.79p | 382.00p | 114065 |
31/12/2020 | 366.00p | 394.00p | 366.00p | 380.00p | 3960 |
30/12/2020 | 373.00p | 393.79p | 372.00p | 376.00p | 17717 |
29/12/2020 | 383.00p | 394.00p | 372.00p | 374.00p | 14959 |
24/12/2020 | 374.00p | 386.00p | 364.80p | 382.00p | 25071 |
23/12/2020 | 370.00p | 380.00p | 360.00p | 360.00p | 12857 |
22/12/2020 | 377.00p | 383.00p | 375.00p | 375.00p | 10913 |
21/12/2020 | 376.00p | 383.00p | 375.00p | 379.00p | 10095 |
18/12/2020 | 376.00p | 400.00p | 376.00p | 394.00p | 13807 |
17/12/2020 | 375.00p | 383.00p | 375.00p | 375.00p | 6464 |
16/12/2020 | 390.00p | 390.00p | 376.00p | 384.00p | 5415 |
15/12/2020 | 399.00p | 400.00p | 376.23p | 390.00p | 3618 |
14/12/2020 | 384.00p | 384.00p | 375.00p | 375.00p | 4228 |
11/12/2020 | 377.00p | 390.00p | 375.00p | 378.50p | 20236 |
10/12/2020 | 390.00p | 393.24p | 380.00p | 380.00p | 13121 |
09/12/2020 | 391.00p | 419.00p | 390.00p | 390.00p | 7263 |
08/12/2020 | 393.00p | 400.00p | 390.00p | 390.00p | 20496 |
07/12/2020 | 407.00p | 419.00p | 392.00p | 392.00p | 22968 |
04/12/2020 | 401.00p | 410.00p | 396.00p | 403.00p | 11160 |
03/12/2020 | 424.00p | 424.00p | 401.00p | 415.00p | 3249 |
02/12/2020 | 401.00p | 419.00p | 401.00p | 419.00p | 23431 |
01/12/2020 | 391.00p | 402.00p | 391.00p | 394.50p | 6809 |
30/11/2020 | 378.00p | 408.00p | 377.98p | 396.00p | 27635 |
27/11/2020 | 439.00p | 439.00p | 375.00p | 390.00p | 36670 |
26/11/2020 | 425.00p | 425.00p | 411.78p | 425.00p | 5040 |
25/11/2020 | 411.00p | 416.89p | 410.00p | 410.00p | 9342 |
24/11/2020 | 415.00p | 415.00p | 411.25p | 414.00p | 13536 |
23/11/2020 | 416.00p | 426.00p | 416.00p | 426.00p | 24661 |
20/11/2020 | 428.00p | 428.00p | 406.00p | 413.00p | 12189 |
19/11/2020 | 411.00p | 425.00p | 405.00p | 407.50p | 16284 |
18/11/2020 | 416.00p | 429.00p | 414.50p | 414.50p | 24161 |
17/11/2020 | 417.00p | 438.00p | 414.00p | 432.00p | 9179 |
16/11/2020 | 418.00p | 428.00p | 410.60p | 413.50p | 16748 |
13/11/2020 | 413.00p | 417.00p | 412.50p | 412.50p | 1002 |
12/11/2020 | 416.00p | 428.00p | 415.00p | 418.00p | 6052 |
10/11/2020 | 419.00p | 438.00p | 417.00p | 438.00p | 11133 |
09/11/2020 | 422.00p | 438.00p | 411.00p | 438.00p | 26797 |
06/11/2020 | 422.00p | 423.00p | 412.80p | 415.00p | 23125 |
05/11/2020 | 430.00p | 430.59p | 414.00p | 419.00p | 15811 |
04/11/2020 | 437.00p | 438.00p | 411.00p | 426.50p | 1836 |
03/11/2020 | 420.00p | 420.00p | 411.00p | 419.00p | 7058 |
02/11/2020 | 428.00p | 428.00p | 409.00p | 422.00p | 2229 |
30/10/2020 | 413.00p | 419.25p | 409.43p | 411.00p | 7939 |
29/10/2020 | 409.00p | 430.00p | 409.00p | 425.00p | 26878 |
28/10/2020 | 438.00p | 438.00p | 416.25p | 426.00p | 11271 |
27/10/2020 | 438.00p | 438.00p | 421.83p | 438.00p | 8032 |
26/10/2020 | 440.00p | 440.00p | 421.28p | 438.00p | 58747 |
23/10/2020 | 436.00p | 440.00p | 420.80p | 440.00p | 19794 |
22/10/2020 | 426.00p | 440.00p | 422.00p | 435.00p | 30311 |
21/10/2020 | 421.00p | 440.00p | 420.00p | 440.00p | 10702 |
20/10/2020 | 432.00p | 440.00p | 420.00p | 420.00p | 18282 |
19/10/2020 | 438.00p | 440.00p | 427.16p | 440.00p | 94108 |
16/10/2020 | 445.00p | 449.00p | 434.26p | 449.00p | 4736 |
15/10/2020 | 436.00p | 440.00p | 430.00p | 440.00p | 30650 |
14/10/2020 | 449.00p | 449.00p | 428.20p | 449.00p | 9611 |
13/10/2020 | 449.00p | 449.00p | 430.00p | 440.00p | 15556 |
12/10/2020 | 437.00p | 446.60p | 435.00p | 440.00p | 22650 |
09/10/2020 | 438.00p | 445.00p | 423.00p | 445.00p | 14375 |
08/10/2020 | 441.00p | 455.62p | 422.11p | 441.50p | 26388 |
07/10/2020 | 467.00p | 467.00p | 450.40p | 454.50p | 13898 |
06/10/2020 | 449.00p | 470.00p | 449.00p | 470.00p | 7747 |
05/10/2020 | 456.00p | 465.00p | 451.50p | 451.50p | 11086 |
02/10/2020 | 456.00p | 470.00p | 450.00p | 450.00p | 16896 |
01/10/2020 | 470.00p | 470.00p | 460.80p | 470.00p | 6580 |
30/09/2020 | 462.00p | 480.00p | 455.56p | 480.00p | 57959 |
29/09/2020 | 468.00p | 482.00p | 463.03p | 465.00p | 5585 |
28/09/2020 | 480.00p | 488.10p | 477.92p | 479.00p | 10075 |
25/09/2020 | 482.00p | 499.04p | 457.02p | 479.00p | 35491 |
24/09/2020 | 448.00p | 530.00p | 432.00p | 500.00p | 111402 |
23/09/2020 | 449.00p | 450.00p | 428.00p | 428.00p | 97795 |
22/09/2020 | 421.00p | 449.00p | 421.00p | 432.00p | 1189 |
21/09/2020 | 427.00p | 449.00p | 426.00p | 440.00p | 15061 |
18/09/2020 | 434.00p | 454.00p | 432.00p | 454.00p | 7915 |
17/09/2020 | 440.00p | 442.00p | 426.00p | 433.00p | 20891 |
16/09/2020 | 435.00p | 435.00p | 422.41p | 435.00p | 2600 |
15/09/2020 | 438.00p | 438.00p | 422.23p | 425.50p | 6001 |
14/09/2020 | 415.00p | 428.30p | 414.00p | 414.00p | 3348 |
11/09/2020 | 415.00p | 440.00p | 415.00p | 418.00p | 13726 |
10/09/2020 | 430.00p | 430.00p | 425.00p | 430.00p | 6319 |
09/09/2020 | 414.00p | 414.00p | 413.00p | 413.00p | 190 |
08/09/2020 | 415.00p | 431.30p | 414.00p | 414.00p | 7778 |
07/09/2020 | 416.00p | 430.00p | 416.00p | 430.00p | 11338 |
04/09/2020 | 430.00p | 430.00p | 410.00p | 410.00p | 7728 |
03/09/2020 | 419.00p | 430.00p | 419.00p | 420.00p | 3069 |
02/09/2020 | 434.00p | 440.00p | 408.50p | 419.00p | 19613 |
01/09/2020 | 435.00p | 435.00p | 411.00p | 426.00p | 7746 |
31/08/2020 | 429.00p | 435.00p | 418.00p | 435.00p | 34611 |
28/08/2020 | 429.00p | 435.00p | 418.00p | 435.00p | 34611 |
27/08/2020 | 416.00p | 430.00p | 416.00p | 430.00p | 6111 |
26/08/2020 | 417.00p | 434.00p | 416.00p | 434.00p | 2611 |
25/08/2020 | 418.00p | 435.00p | 416.00p | 435.00p | 2731 |
24/08/2020 | 415.00p | 430.00p | 415.00p | 418.00p | 26021 |
21/08/2020 | 415.00p | 416.00p | 405.00p | 405.00p | 113500 |
20/08/2020 | 420.00p | 420.00p | 406.00p | 415.00p | 3244 |
19/08/2020 | 407.00p | 417.00p | 406.00p | 410.00p | 289104 |
14/08/2020 | 401.00p | 415.00p | 392.93p | 410.00p | 16606 |
13/08/2020 | 401.00p | 410.00p | 388.66p | 396.00p | 63597 |
12/08/2020 | 430.00p | 430.00p | 402.00p | 416.00p | 18108 |
11/08/2020 | 370.00p | 430.00p | 363.00p | 430.00p | 86804 |
10/08/2020 | 360.00p | 360.00p | 350.00p | 357.00p | 17075 |
07/08/2020 | 367.00p | 367.00p | 350.00p | 360.00p | 10247 |
06/08/2020 | 351.00p | 355.00p | 350.00p | 355.00p | 169598 |
05/08/2020 | 350.00p | 355.37p | 350.00p | 355.00p | 8465 |
04/08/2020 | 348.00p | 353.50p | 348.00p | 353.50p | 419 |
03/08/2020 | 350.00p | 357.00p | 350.00p | 357.00p | 1738 |
31/07/2020 | 350.00p | 360.00p | 345.00p | 353.00p | 33128 |
30/07/2020 | 351.00p | 367.76p | 350.00p | 360.00p | 4297 |
29/07/2020 | 380.00p | 380.00p | 354.00p | 368.00p | 7887 |
28/07/2020 | 380.00p | 380.00p | 360.90p | 365.00p | 12364 |
24/07/2020 | 359.00p | 376.00p | 359.00p | 376.00p | 9498 |
23/07/2020 | 376.00p | 376.00p | 366.50p | 376.00p | 1859 |
22/07/2020 | 372.00p | 370.76p | 366.50p | 366.50p | 1621 |
21/07/2020 | 372.00p | 380.16p | 352.60p | 378.00p | 8008 |
20/07/2020 | 360.00p | 372.00p | 350.01p | 358.50p | 6713 |
17/07/2020 | 358.00p | 358.00p | 350.00p | 355.00p | 7050 |
16/07/2020 | 369.00p | 372.00p | 358.00p | 358.00p | 2691 |
15/07/2020 | 354.00p | 354.00p | 346.00p | 349.50p | 17335 |
14/07/2020 | 360.00p | 364.02p | 351.00p | 351.00p | 2988 |
13/07/2020 | 360.00p | 361.36p | 349.00p | 349.00p | 49890 |
10/07/2020 | 346.00p | 360.00p | 346.00p | 348.00p | 25262 |
09/07/2020 | 354.00p | 355.40p | 347.00p | 355.00p | 12167 |
08/07/2020 | 353.00p | 353.00p | 343.00p | 345.00p | 3800 |
07/07/2020 | 343.00p | 353.00p | 343.00p | 345.50p | 4393 |
06/07/2020 | 352.00p | 352.00p | 342.00p | 342.00p | 4514 |
03/07/2020 | 354.00p | 354.00p | 349.85p | 354.00p | 47235 |
02/07/2020 | 343.00p | 356.86p | 343.00p | 349.50p | 2545 |
01/07/2020 | 343.00p | 350.00p | 349.00p | 350.00p | 103150 |
30/06/2020 | 343.00p | 356.86p | 349.00p | 350.00p | 92864 |
29/06/2020 | 343.00p | 362.06p | 343.00p | 349.50p | 12074 |
26/06/2020 | 345.00p | 357.85p | 345.00p | 350.00p | 4454 |
25/06/2020 | 352.00p | 353.00p | 343.00p | 347.50p | 22260 |
24/06/2020 | 353.00p | 356.86p | 349.00p | 353.00p | 6954 |
23/06/2020 | 349.00p | 360.00p | 348.50p | 348.50p | 5284 |
22/06/2020 | 349.00p | 353.00p | 345.85p | 346.00p | 18306 |
19/06/2020 | 345.00p | 358.00p | 345.00p | 358.00p | 7780 |
18/06/2020 | 355.00p | 355.00p | 348.25p | 350.00p | 12468 |
17/06/2020 | 354.00p | 358.84p | 348.00p | 348.00p | 8622 |
16/06/2020 | 356.00p | 353.50p | 350.00p | 353.50p | 16822 |
15/06/2020 | 356.00p | 356.00p | 349.00p | 350.50p | 28147 |
12/06/2020 | 355.00p | 360.00p | 345.00p | 355.00p | 513435 |
11/06/2020 | 356.00p | 364.00p | 356.00p | 358.00p | 36167 |
10/06/2020 | 357.00p | 367.00p | 356.00p | 367.00p | 40093 |
09/06/2020 | 382.00p | 382.00p | 361.00p | 370.00p | 62334 |
08/06/2020 | 373.00p | 373.56p | 358.00p | 368.00p | 39362 |
05/06/2020 | 370.00p | 378.00p | 370.00p | 374.00p | 42069 |
04/06/2020 | 358.00p | 392.50p | 358.00p | 373.00p | 67872 |
03/06/2020 | 340.00p | 392.00p | 328.98p | 374.00p | 121331 |
02/06/2020 | 298.00p | 340.00p | 296.70p | 340.00p | 60797 |
29/05/2020 | 269.00p | 285.00p | 260.00p | 278.00p | 17842 |
28/05/2020 | 256.00p | 270.00p | 256.00p | 270.00p | 24764 |
27/05/2020 | 270.00p | 270.00p | 258.00p | 270.00p | 19118 |
26/05/2020 | 255.00p | 270.00p | 246.00p | 264.00p | 48246 |
25/05/2020 | 252.00p | 257.23p | 243.00p | 252.00p | 17916 |
22/05/2020 | 252.00p | 257.23p | 243.00p | 252.00p | 16733 |
21/05/2020 | 251.00p | 255.00p | 247.00p | 248.00p | 16055 |
20/05/2020 | 243.00p | 256.00p | 243.00p | 256.00p | 14379 |
19/05/2020 | 247.00p | 252.00p | 241.90p | 252.00p | 19284 |
18/05/2020 | 240.00p | 248.00p | 240.00p | 248.00p | 33490 |
15/05/2020 | 242.00p | 245.04p | 236.05p | 245.00p | 23307 |
14/05/2020 | 243.00p | 246.00p | 231.40p | 243.00p | 42415 |
13/05/2020 | 249.00p | 249.00p | 243.50p | 248.00p | 5769 |
12/05/2020 | 250.00p | 250.00p | 245.00p | 248.00p | 38426 |
11/05/2020 | 259.00p | 259.95p | 250.00p | 250.00p | 10375 |
08/05/2020 | 255.00p | 258.00p | 253.75p | 255.00p | 23353 |
07/05/2020 | 255.00p | 258.00p | 253.75p | 255.00p | 23353 |
06/05/2020 | 252.00p | 258.00p | 252.00p | 255.00p | 59098 |
05/05/2020 | 259.00p | 262.00p | 252.00p | 252.00p | 24001 |
04/05/2020 | 257.00p | 264.50p | 253.00p | 260.00p | 69786 |
01/05/2020 | 259.00p | 259.00p | 250.42p | 254.00p | 39086 |
30/04/2020 | 250.00p | 264.00p | 250.00p | 264.00p | 61715 |
29/04/2020 | 267.00p | 268.00p | 251.00p | 251.00p | 43325 |
28/04/2020 | 265.00p | 270.00p | 256.00p | 270.00p | 27180 |
27/04/2020 | 243.00p | 265.00p | 243.00p | 265.00p | 46641 |
24/04/2020 | 259.00p | 266.00p | 247.00p | 253.00p | 36925 |
23/04/2020 | 259.00p | 270.05p | 259.00p | 260.00p | 18994 |
22/04/2020 | 239.00p | 273.00p | 234.60p | 265.00p | 30412 |
21/04/2020 | 235.00p | 240.00p | 230.00p | 240.00p | 26545 |
20/04/2020 | 235.00p | 237.00p | 228.00p | 237.00p | 14892 |
17/04/2020 | 218.00p | 235.00p | 217.00p | 232.50p | 56797 |
16/04/2020 | 211.00p | 218.00p | 211.00p | 215.00p | 30778 |
15/04/2020 | 230.00p | 240.00p | 213.52p | 215.00p | 99363 |
14/04/2020 | 225.00p | 250.00p | 219.00p | 240.00p | 123962 |
09/04/2020 | 200.00p | 228.00p | 199.11p | 224.00p | 131628 |
08/04/2020 | 199.50p | 205.00p | 192.00p | 205.00p | 62790 |
*Close Price adjusted for both dividends and splits