Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 236.00p | 239.20p | 236.00p | 236.00p | 123017 |
18/03/2021 | 235.00p | 239.90p | 235.00p | 236.00p | 3257 |
17/03/2021 | 234.00p | 240.00p | 233.00p | 235.00p | 14950 |
16/03/2021 | 234.00p | 237.90p | 232.80p | 234.00p | 4977 |
15/03/2021 | 234.00p | 237.60p | 232.80p | 234.00p | 16523 |
12/03/2021 | 234.00p | 237.20p | 232.80p | 234.00p | 3994 |
11/03/2021 | 233.00p | 237.20p | 232.10p | 234.00p | 5387 |
10/03/2021 | 233.00p | 235.00p | 233.00p | 233.00p | 10337 |
09/03/2021 | 232.00p | 233.76p | 230.30p | 233.00p | 4660 |
08/03/2021 | 232.00p | 234.00p | 229.00p | 232.00p | 6317 |
05/03/2021 | 228.00p | 232.50p | 227.00p | 232.00p | 10062 |
04/03/2021 | 227.00p | 230.00p | 226.70p | 228.00p | 18933 |
03/03/2021 | 228.00p | 229.00p | 224.70p | 227.00p | 15058 |
02/03/2021 | 228.00p | 228.00p | 226.40p | 228.00p | 1907 |
01/03/2021 | 228.00p | 228.00p | 226.00p | 228.00p | 13280 |
26/02/2021 | 235.00p | 235.00p | 226.00p | 227.00p | 25325 |
25/02/2021 | 235.00p | 235.00p | 234.02p | 235.00p | 6 |
24/02/2021 | 235.00p | 235.48p | 234.02p | 235.00p | 2038 |
23/02/2021 | 252.00p | 253.50p | 234.02p | 235.00p | 21162 |
22/02/2021 | 252.00p | 254.40p | 248.51p | 252.00p | 102268 |
19/02/2021 | 247.00p | 256.00p | 245.27p | 250.00p | 278942 |
18/02/2021 | 220.00p | 251.00p | 218.00p | 224.00p | 323887 |
17/02/2021 | 220.00p | 222.00p | 219.00p | 220.00p | 9307 |
16/02/2021 | 220.00p | 222.00p | 218.12p | 220.00p | 677813 |
15/02/2021 | 204.00p | 222.00p | 204.00p | 220.00p | 84892 |
12/02/2021 | 204.00p | 208.00p | 201.00p | 206.00p | 14276 |
11/02/2021 | 203.00p | 206.00p | 203.00p | 206.00p | 17478 |
10/02/2021 | 204.00p | 206.00p | 202.36p | 204.00p | 12257 |
09/02/2021 | 195.00p | 207.40p | 195.00p | 204.00p | 52099 |
08/02/2021 | 195.00p | 197.40p | 194.30p | 195.00p | 8591 |
05/02/2021 | 195.00p | 197.30p | 193.67p | 195.00p | 14090 |
04/02/2021 | 195.00p | 197.40p | 192.25p | 195.00p | 1138704 |
03/02/2021 | 195.00p | 198.00p | 190.00p | 195.00p | 32302 |
02/02/2021 | 194.00p | 197.75p | 194.00p | 195.00p | 5351 |
01/02/2021 | 194.00p | 197.60p | 194.00p | 194.00p | 1437 |
29/01/2021 | 194.00p | 204.00p | 190.50p | 194.00p | 7772 |
28/01/2021 | 199.00p | 199.00p | 190.00p | 194.00p | 4274 |
27/01/2021 | 201.00p | 201.00p | 196.00p | 199.00p | 6482 |
26/01/2021 | 201.00p | 204.00p | 199.50p | 201.00p | 8074 |
25/01/2021 | 201.00p | 204.00p | 196.00p | 201.00p | 4639 |
22/01/2021 | 205.00p | 205.90p | 200.00p | 201.00p | 13157 |
21/01/2021 | 205.00p | 209.00p | 200.00p | 205.00p | 42424 |
20/01/2021 | 187.50p | 193.50p | 186.51p | 190.00p | 18413 |
19/01/2021 | 186.50p | 190.00p | 186.11p | 187.50p | 10489 |
18/01/2021 | 198.50p | 198.50p | 181.00p | 184.00p | 1286992 |
15/01/2021 | 198.50p | 198.50p | 191.11p | 198.50p | 41598 |
14/01/2021 | 197.50p | 204.00p | 197.50p | 204.00p | 20012 |
13/01/2021 | 197.50p | 200.00p | 195.55p | 197.50p | 23177 |
12/01/2021 | 195.00p | 200.00p | 195.00p | 197.50p | 11280 |
11/01/2021 | 197.00p | 200.00p | 191.00p | 195.00p | 4654 |
08/01/2021 | 198.00p | 200.00p | 194.00p | 200.00p | 27029 |
07/01/2021 | 200.00p | 200.00p | 196.00p | 198.00p | 2834 |
06/01/2021 | 200.00p | 200.00p | 196.00p | 200.00p | 2034 |
05/01/2021 | 200.00p | 200.00p | 196.00p | 200.00p | 3023 |
04/01/2021 | 200.00p | 200.00p | 196.00p | 200.00p | 9974 |
01/01/2021 | 198.00p | 201.06p | 197.25p | 200.00p | 8461 |
31/12/2020 | 198.00p | 201.06p | 197.25p | 200.00p | 8461 |
30/12/2020 | 198.00p | 200.00p | 197.25p | 200.00p | 1926 |
29/12/2020 | 197.00p | 200.00p | 194.00p | 198.00p | 21901 |
28/12/2020 | 197.00p | 197.00p | 194.00p | 197.00p | 1641 |
25/12/2020 | 197.00p | 197.00p | 194.00p | 197.00p | 1641 |
24/12/2020 | 197.00p | 197.00p | 194.00p | 197.00p | 1641 |
23/12/2020 | 197.00p | 197.48p | 193.00p | 197.00p | 5348 |
22/12/2020 | 197.50p | 198.00p | 196.00p | 197.00p | 3871 |
21/12/2020 | 197.50p | 200.00p | 195.00p | 197.50p | 773 |
18/12/2020 | 201.00p | 201.00p | 196.00p | 197.50p | 17248 |
17/12/2020 | 203.00p | 203.00p | 196.00p | 201.00p | 3582 |
16/12/2020 | 203.00p | 203.00p | 200.00p | 203.00p | 7666 |
15/12/2020 | 203.00p | 203.80p | 200.60p | 203.00p | 27871 |
14/12/2020 | 203.00p | 206.00p | 200.00p | 203.00p | 11133 |
11/12/2020 | 203.00p | 204.45p | 201.00p | 203.00p | 592 |
10/12/2020 | 204.00p | 205.00p | 200.00p | 202.00p | 5563 |
09/12/2020 | 204.00p | 205.48p | 201.00p | 204.00p | 9096 |
08/12/2020 | 203.00p | 205.67p | 202.00p | 204.00p | 72365 |
07/12/2020 | 197.50p | 204.00p | 195.20p | 203.00p | 20620 |
04/12/2020 | 192.50p | 200.00p | 190.00p | 200.00p | 30504 |
03/12/2020 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
02/12/2020 | 192.50p | 196.00p | 192.50p | 192.50p | 17423 |
01/12/2020 | 187.50p | 194.67p | 187.50p | 194.00p | 70372 |
30/11/2020 | 187.50p | 190.00p | 186.00p | 187.50p | 11467 |
27/11/2020 | 187.50p | 188.00p | 187.50p | 187.50p | 2115 |
26/11/2020 | 187.50p | 190.00p | 187.50p | 187.50p | 287 |
25/11/2020 | 187.50p | 190.00p | 187.50p | 187.50p | 8439 |
24/11/2020 | 182.50p | 190.00p | 181.76p | 187.50p | 31139 |
23/11/2020 | 175.00p | 185.00p | 175.00p | 182.50p | 45178 |
20/11/2020 | 175.00p | 177.70p | 175.00p | 175.00p | 33373 |
19/11/2020 | 175.00p | 177.70p | 174.00p | 175.00p | 7137 |
18/11/2020 | 174.00p | 180.00p | 174.00p | 175.00p | 963 |
17/11/2020 | 167.50p | 175.00p | 167.50p | 172.50p | 21198 |
16/11/2020 | 164.00p | 170.00p | 164.00p | 167.50p | 7239 |
13/11/2020 | 161.50p | 167.67p | 161.50p | 164.00p | 1841 |
12/11/2020 | 154.00p | 165.00p | 152.11p | 161.50p | 21230 |
10/11/2020 | 157.50p | 159.00p | 151.00p | 152.50p | 6872 |
09/11/2020 | 157.50p | 159.00p | 155.00p | 157.50p | 8085 |
06/11/2020 | 157.50p | 157.99p | 155.00p | 157.50p | 5979 |
05/11/2020 | 167.50p | 170.00p | 160.00p | 161.00p | 17208 |
04/11/2020 | 167.50p | 168.11p | 167.50p | 167.50p | 3446 |
03/11/2020 | 167.50p | 169.49p | 167.50p | 167.50p | 3470 |
02/11/2020 | 175.00p | 177.00p | 168.00p | 170.00p | 11797 |
30/10/2020 | 177.50p | 180.00p | 170.00p | 175.00p | 8721 |
29/10/2020 | 181.50p | 181.50p | 175.25p | 180.00p | 392 |
28/10/2020 | 182.50p | 182.50p | 180.00p | 181.50p | 5000 |
27/10/2020 | 184.00p | 184.00p | 180.01p | 184.00p | 5500 |
26/10/2020 | 182.50p | 183.49p | 180.00p | 182.50p | 339 |
23/10/2020 | 182.50p | 183.49p | 182.50p | 182.50p | 1216 |
22/10/2020 | 182.50p | 182.50p | 180.00p | 182.50p | 106 |
21/10/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 717 |
20/10/2020 | 185.00p | 185.00p | 180.33p | 185.00p | 4746 |
19/10/2020 | 185.00p | 185.00p | 180.33p | 185.00p | 1007 |
16/10/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 10000 |
15/10/2020 | 185.00p | 189.00p | 182.51p | 185.00p | 618 |
14/10/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
13/10/2020 | 185.00p | 188.00p | 185.00p | 185.00p | 372 |
12/10/2020 | 185.00p | 189.00p | 182.73p | 185.00p | 10087 |
09/10/2020 | 187.50p | 187.50p | 182.00p | 185.00p | 19 |
08/10/2020 | 187.50p | 187.50p | 187.50p | 187.50p | 587 |
07/10/2020 | 187.50p | 187.69p | 184.00p | 185.00p | 5978 |
06/10/2020 | 187.50p | 188.00p | 185.57p | 187.50p | 6589 |
05/10/2020 | 187.50p | 188.00p | 187.50p | 187.50p | 802 |
02/10/2020 | 187.50p | 188.49p | 185.57p | 187.50p | 7509 |
01/10/2020 | 187.50p | 187.50p | 185.33p | 187.50p | 1589 |
30/09/2020 | 187.50p | 189.00p | 185.33p | 187.50p | 40354 |
29/09/2020 | 190.00p | 192.50p | 185.50p | 187.50p | 17328 |
28/09/2020 | 187.50p | 193.33p | 186.30p | 190.00p | 33639 |
25/09/2020 | 185.00p | 187.60p | 185.00p | 185.00p | 2392 |
24/09/2020 | 185.00p | 188.89p | 185.00p | 185.00p | 2704 |
23/09/2020 | 185.00p | 188.89p | 185.00p | 185.00p | 310 |
22/09/2020 | 185.00p | 188.89p | 181.20p | 185.00p | 1617 |
21/09/2020 | 187.50p | 188.99p | 180.50p | 185.00p | 10975 |
18/09/2020 | 187.50p | 190.00p | 185.33p | 187.50p | 3568 |
17/09/2020 | 190.00p | 193.49p | 185.33p | 187.50p | 2119 |
16/09/2020 | 190.00p | 195.00p | 187.55p | 190.00p | 39192 |
15/09/2020 | 185.00p | 193.00p | 185.00p | 190.00p | 29065 |
14/09/2020 | 185.00p | 189.00p | 185.00p | 185.00p | 56 |
11/09/2020 | 185.00p | 189.00p | 185.00p | 185.00p | 3910 |
10/09/2020 | 185.00p | 185.00p | 183.75p | 185.00p | 36185 |
09/09/2020 | 185.00p | 189.00p | 185.00p | 185.00p | 2652 |
08/09/2020 | 185.00p | 190.00p | 185.00p | 185.00p | 5295 |
07/09/2020 | 185.00p | 189.67p | 185.00p | 185.00p | 2902 |
04/09/2020 | 185.00p | 185.00p | 184.00p | 185.00p | 1675 |
03/09/2020 | 185.00p | 189.67p | 183.35p | 185.00p | 3021 |
02/09/2020 | 185.00p | 189.67p | 183.35p | 185.00p | 1002 |
01/09/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 15730 |
31/08/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 18950 |
28/08/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 18950 |
27/08/2020 | 185.00p | 188.00p | 183.35p | 187.00p | 69858 |
26/08/2020 | 185.00p | 189.00p | 183.35p | 185.00p | 49670 |
25/08/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 2811 |
24/08/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 5000 |
21/08/2020 | 177.50p | 185.00p | 177.50p | 185.00p | 24337 |
20/08/2020 | 175.00p | 180.00p | 175.00p | 175.00p | 339 |
19/08/2020 | 172.50p | 175.00p | 172.50p | 175.00p | 1074 |
18/08/2020 | 172.50p | 172.50p | 172.20p | 172.50p | 1200 |
17/08/2020 | 172.50p | 175.00p | 172.50p | 172.50p | 2012 |
14/08/2020 | 170.00p | 172.50p | 170.00p | 172.50p | 1000 |
13/08/2020 | 172.50p | 175.00p | 171.52p | 172.50p | 6504 |
12/08/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
11/08/2020 | 172.50p | 172.50p | 171.52p | 172.50p | 1737 |
10/08/2020 | 172.50p | 172.50p | 171.52p | 172.50p | 2300 |
07/08/2020 | 172.50p | 175.00p | 170.82p | 172.50p | 2625 |
06/08/2020 | 165.00p | 175.00p | 165.00p | 172.50p | 8539 |
05/08/2020 | 165.00p | 165.00p | 164.11p | 165.00p | 17 |
04/08/2020 | 165.00p | 169.50p | 165.00p | 165.00p | 7939 |
03/08/2020 | 165.00p | 169.67p | 163.31p | 165.00p | 5010 |
31/07/2020 | 165.00p | 168.90p | 163.25p | 165.00p | 5108 |
30/07/2020 | 165.00p | 165.00p | 162.77p | 165.00p | 9225 |
29/07/2020 | 165.00p | 165.00p | 162.77p | 165.00p | 41 |
28/07/2020 | 165.00p | 167.00p | 160.20p | 165.00p | 5160 |
27/07/2020 | 165.00p | 167.00p | 165.00p | 165.00p | 425 |
24/07/2020 | 165.00p | 167.00p | 162.77p | 165.00p | 4204 |
23/07/2020 | 165.00p | 169.00p | 162.63p | 165.00p | 15324 |
22/07/2020 | 165.00p | 165.00p | 162.63p | 165.00p | 949 |
21/07/2020 | 165.00p | 169.00p | 160.20p | 165.00p | 14819 |
20/07/2020 | 162.50p | 169.00p | 161.36p | 165.00p | 6669 |
17/07/2020 | 162.50p | 162.50p | 161.30p | 162.50p | 252 |
16/07/2020 | 162.50p | 162.50p | 161.30p | 162.50p | 5500 |
15/07/2020 | 162.50p | 165.00p | 162.00p | 163.00p | 11536 |
14/07/2020 | 162.50p | 162.50p | 161.37p | 162.50p | 7350 |
13/07/2020 | 162.50p | 163.00p | 161.90p | 162.50p | 8421 |
10/07/2020 | 162.50p | 165.00p | 161.40p | 163.00p | 7077 |
09/07/2020 | 165.00p | 169.00p | 161.00p | 162.50p | 608 |
08/07/2020 | 165.00p | 165.00p | 161.11p | 165.00p | 1057 |
07/07/2020 | 165.00p | 169.00p | 161.11p | 165.00p | 2476 |
06/07/2020 | 157.50p | 165.00p | 157.50p | 165.00p | 16699 |
03/07/2020 | 157.50p | 157.50p | 156.90p | 157.50p | 46 |
02/07/2020 | 157.50p | 157.50p | 156.90p | 157.50p | 670 |
01/07/2020 | 157.50p | 157.50p | 155.00p | 157.50p | 19827 |
30/06/2020 | 157.50p | 159.75p | 155.00p | 157.50p | 6166 |
29/06/2020 | 157.50p | 157.50p | 155.00p | 157.50p | 1910 |
26/06/2020 | 157.50p | 157.50p | 155.00p | 157.50p | 3463 |
25/06/2020 | 157.50p | 157.50p | 155.00p | 157.50p | 2137 |
24/06/2020 | 157.50p | 157.50p | 155.20p | 157.50p | 7455 |
23/06/2020 | 157.50p | 157.50p | 155.50p | 157.50p | 24035 |
22/06/2020 | 160.00p | 160.00p | 155.00p | 157.50p | 9377 |
19/06/2020 | 160.00p | 160.00p | 155.20p | 160.00p | 5407 |
18/06/2020 | 160.00p | 160.00p | 155.00p | 160.00p | 4949 |
17/06/2020 | 157.50p | 165.00p | 155.00p | 160.00p | 8087 |
16/06/2020 | 162.50p | 162.50p | 157.50p | 157.50p | 18629 |
15/06/2020 | 167.50p | 167.50p | 160.11p | 162.50p | 15127 |
12/06/2020 | 167.50p | 167.50p | 166.00p | 167.50p | 2691 |
*Close Price adjusted for both dividends and splits