Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 387.00p | 403.95p | 387.00p | 402.00p | 12383 |
10/03/2021 | 387.00p | 401.30p | 387.00p | 387.00p | 34677 |
09/03/2021 | 387.00p | 404.00p | 387.00p | 396.00p | 17932 |
08/03/2021 | 386.00p | 403.10p | 386.00p | 387.00p | 9450 |
05/03/2021 | 387.00p | 402.00p | 387.00p | 402.00p | 202804 |
04/03/2021 | 399.00p | 399.00p | 381.00p | 399.00p | 48247 |
03/03/2021 | 382.00p | 399.00p | 382.00p | 382.00p | 37790 |
02/03/2021 | 397.00p | 398.00p | 381.48p | 398.00p | 21216 |
01/03/2021 | 400.00p | 400.00p | 385.00p | 391.00p | 13991 |
26/02/2021 | 384.00p | 394.00p | 380.00p | 387.50p | 16806 |
25/02/2021 | 382.00p | 399.00p | 382.00p | 395.00p | 16609 |
24/02/2021 | 385.00p | 399.00p | 384.00p | 392.00p | 29439 |
23/02/2021 | 404.00p | 404.00p | 385.00p | 392.50p | 19290 |
22/02/2021 | 390.00p | 399.00p | 385.95p | 394.00p | 9152 |
19/02/2021 | 390.00p | 390.00p | 390.00p | 390.00p | 1 |
18/02/2021 | 400.00p | 403.00p | 385.00p | 391.50p | 88393 |
17/02/2021 | 394.00p | 394.00p | 384.00p | 385.00p | 22119 |
16/02/2021 | 406.00p | 406.00p | 390.00p | 392.00p | 33774 |
15/02/2021 | 402.00p | 410.00p | 383.00p | 399.00p | 48326 |
12/02/2021 | 401.00p | 401.43p | 383.00p | 401.00p | 17964 |
11/02/2021 | 402.00p | 402.00p | 383.00p | 392.00p | 11888 |
10/02/2021 | 400.00p | 397.25p | 387.59p | 391.00p | 7421 |
09/02/2021 | 400.00p | 400.00p | 390.00p | 393.00p | 6547 |
08/02/2021 | 400.00p | 400.00p | 386.13p | 400.00p | 11466 |
05/02/2021 | 390.00p | 399.00p | 376.00p | 389.50p | 25372 |
04/02/2021 | 391.00p | 391.00p | 376.75p | 382.50p | 19487 |
03/02/2021 | 392.00p | 393.66p | 378.50p | 378.50p | 39101 |
02/02/2021 | 380.00p | 390.00p | 373.00p | 380.00p | 179468 |
01/02/2021 | 376.00p | 376.16p | 357.00p | 369.50p | 66931 |
29/01/2021 | 375.00p | 376.00p | 360.00p | 376.00p | 44911 |
28/01/2021 | 367.00p | 371.20p | 350.00p | 359.00p | 86806 |
27/01/2021 | 371.00p | 387.00p | 350.00p | 354.00p | 26965 |
26/01/2021 | 398.00p | 398.00p | 367.35p | 375.00p | 30969 |
25/01/2021 | 408.00p | 408.00p | 380.00p | 383.50p | 52050 |
22/01/2021 | 395.00p | 408.00p | 395.00p | 402.50p | 18591 |
21/01/2021 | 417.00p | 417.00p | 395.00p | 402.00p | 22615 |
20/01/2021 | 415.00p | 415.00p | 398.00p | 398.00p | 11081 |
19/01/2021 | 406.00p | 408.00p | 391.00p | 402.00p | 29534 |
18/01/2021 | 410.00p | 415.00p | 390.00p | 390.00p | 25067 |
15/01/2021 | 408.00p | 408.00p | 388.65p | 397.50p | 24107 |
14/01/2021 | 386.00p | 414.00p | 386.00p | 389.50p | 111372 |
13/01/2021 | 415.00p | 415.00p | 386.00p | 390.00p | 18654 |
12/01/2021 | 388.00p | 402.00p | 388.00p | 398.00p | 23242 |
11/01/2021 | 414.00p | 414.60p | 389.00p | 393.50p | 22279 |
08/01/2021 | 389.00p | 407.00p | 389.00p | 394.50p | 31307 |
07/01/2021 | 409.00p | 409.00p | 390.00p | 392.50p | 31543 |
06/01/2021 | 409.00p | 414.00p | 389.00p | 389.00p | 101363 |
05/01/2021 | 410.00p | 410.00p | 389.00p | 389.00p | 10223 |
04/01/2021 | 398.00p | 409.00p | 398.00p | 400.50p | 107031 |
31/12/2020 | 390.00p | 402.34p | 387.68p | 394.00p | 40024 |
30/12/2020 | 383.00p | 404.80p | 383.00p | 383.00p | 59792 |
29/12/2020 | 424.00p | 428.00p | 390.21p | 394.50p | 79665 |
28/12/2020 | 400.00p | 420.00p | 397.80p | 413.50p | 61825 |
24/12/2020 | 400.00p | 420.00p | 397.80p | 413.50p | 61825 |
23/12/2020 | 378.00p | 391.21p | 378.00p | 383.00p | 28868 |
22/12/2020 | 396.00p | 396.00p | 378.80p | 383.50p | 22045 |
21/12/2020 | 382.00p | 388.00p | 364.96p | 378.50p | 68528 |
18/12/2020 | 399.00p | 400.00p | 382.00p | 382.00p | 131658 |
17/12/2020 | 381.00p | 396.08p | 381.00p | 385.50p | 25384 |
16/12/2020 | 381.00p | 394.46p | 381.22p | 382.00p | 57969 |
15/12/2020 | 381.00p | 392.00p | 379.00p | 379.00p | 32806 |
14/12/2020 | 388.00p | 400.00p | 377.00p | 380.00p | 62471 |
11/12/2020 | 384.00p | 400.20p | 375.00p | 377.50p | 30503 |
10/12/2020 | 387.00p | 387.70p | 380.00p | 382.00p | 38716 |
09/12/2020 | 383.00p | 389.60p | 383.00p | 385.50p | 45573 |
08/12/2020 | 402.00p | 403.00p | 382.00p | 384.00p | 25241 |
07/12/2020 | 399.00p | 414.00p | 395.00p | 395.50p | 70341 |
04/12/2020 | 382.00p | 398.00p | 382.00p | 398.00p | 66830 |
03/12/2020 | 392.00p | 393.00p | 385.00p | 386.00p | 231438 |
02/12/2020 | 393.00p | 393.00p | 380.00p | 380.00p | 40282 |
01/12/2020 | 385.00p | 391.00p | 379.54p | 384.00p | 124655 |
30/11/2020 | 383.00p | 383.00p | 371.60p | 376.00p | 85234 |
27/11/2020 | 376.00p | 380.00p | 371.26p | 380.00p | 47937 |
26/11/2020 | 373.00p | 382.52p | 360.00p | 366.50p | 63138 |
25/11/2020 | 380.00p | 386.13p | 375.90p | 377.00p | 42343 |
24/11/2020 | 370.00p | 387.55p | 370.00p | 379.00p | 129583 |
23/11/2020 | 368.00p | 377.03p | 365.80p | 369.50p | 77569 |
20/11/2020 | 366.00p | 367.87p | 357.00p | 362.00p | 111434 |
19/11/2020 | 362.00p | 371.81p | 355.00p | 355.00p | 24925 |
18/11/2020 | 358.00p | 368.00p | 355.00p | 362.00p | 20058 |
17/11/2020 | 371.00p | 372.00p | 341.00p | 357.00p | 115743 |
16/11/2020 | 358.00p | 365.00p | 351.00p | 358.50p | 118157 |
13/11/2020 | 352.00p | 352.00p | 344.41p | 345.00p | 19806 |
12/11/2020 | 348.00p | 356.00p | 341.40p | 345.00p | 60509 |
10/11/2020 | 340.00p | 341.00p | 334.77p | 341.00p | 16673 |
09/11/2020 | 322.00p | 340.82p | 318.53p | 331.50p | 50175 |
06/11/2020 | 318.00p | 320.00p | 310.00p | 316.00p | 52515 |
05/11/2020 | 310.00p | 315.40p | 303.07p | 310.00p | 12424 |
04/11/2020 | 299.00p | 304.00p | 297.00p | 298.50p | 10389 |
03/11/2020 | 284.00p | 296.00p | 279.00p | 293.50p | 31125 |
02/11/2020 | 278.00p | 283.29p | 270.00p | 270.00p | 22703 |
30/10/2020 | 280.00p | 287.53p | 268.00p | 268.00p | 120931 |
29/10/2020 | 280.00p | 288.54p | 280.00p | 281.00p | 9651 |
28/10/2020 | 291.00p | 295.00p | 283.00p | 286.50p | 14507 |
27/10/2020 | 292.00p | 303.00p | 286.00p | 303.00p | 10355 |
26/10/2020 | 297.00p | 305.00p | 292.00p | 296.00p | 16821 |
23/10/2020 | 301.00p | 305.22p | 294.06p | 303.00p | 15641 |
22/10/2020 | 294.00p | 297.58p | 293.50p | 293.50p | 7481 |
21/10/2020 | 294.00p | 297.60p | 291.65p | 292.50p | 9395 |
20/10/2020 | 292.00p | 302.00p | 290.00p | 293.50p | 23828 |
19/10/2020 | 290.00p | 292.00p | 289.55p | 290.00p | 166273 |
16/10/2020 | 282.00p | 288.00p | 282.00p | 284.50p | 35154 |
15/10/2020 | 283.00p | 285.18p | 260.00p | 281.50p | 54391 |
14/10/2020 | 285.00p | 295.00p | 272.00p | 288.00p | 38433 |
13/10/2020 | 298.00p | 300.00p | 292.50p | 292.50p | 12650 |
12/10/2020 | 298.00p | 300.00p | 289.92p | 297.00p | 18851 |
09/10/2020 | 304.00p | 304.00p | 284.97p | 291.00p | 45934 |
08/10/2020 | 294.00p | 304.00p | 285.00p | 296.00p | 21982 |
07/10/2020 | 289.00p | 290.00p | 283.60p | 285.00p | 2464 |
06/10/2020 | 282.00p | 302.00p | 273.68p | 288.00p | 30960 |
05/10/2020 | 272.00p | 280.00p | 269.00p | 276.50p | 30141 |
02/10/2020 | 275.00p | 271.00p | 268.77p | 271.00p | 2002 |
01/10/2020 | 275.00p | 276.75p | 271.00p | 271.00p | 2878 |
30/09/2020 | 267.00p | 272.50p | 267.00p | 272.50p | 20239 |
29/09/2020 | 269.00p | 276.90p | 267.58p | 272.50p | 19477 |
28/09/2020 | 269.00p | 272.50p | 267.50p | 272.50p | 15152 |
25/09/2020 | 269.00p | 273.50p | 262.00p | 264.00p | 13439 |
24/09/2020 | 269.00p | 276.00p | 269.00p | 269.00p | 16889 |
23/09/2020 | 270.00p | 277.00p | 273.00p | 273.00p | 4935 |
22/09/2020 | 270.00p | 277.00p | 270.00p | 272.00p | 18356 |
21/09/2020 | 293.00p | 293.00p | 271.00p | 272.50p | 26028 |
18/09/2020 | 284.00p | 287.00p | 283.00p | 284.00p | 8252 |
17/09/2020 | 283.00p | 283.92p | 279.00p | 283.00p | 63176 |
16/09/2020 | 292.00p | 293.00p | 284.50p | 288.50p | 7698 |
15/09/2020 | 278.00p | 285.75p | 283.00p | 283.00p | 7867 |
14/09/2020 | 278.00p | 284.50p | 281.50p | 284.50p | 0 |
11/09/2020 | 278.00p | 282.10p | 278.00p | 281.50p | 30728 |
10/09/2020 | 286.00p | 286.00p | 281.68p | 283.00p | 17558 |
09/09/2020 | 286.00p | 288.94p | 283.00p | 286.50p | 6397 |
08/09/2020 | 286.00p | 288.73p | 283.89p | 287.50p | 12568 |
07/09/2020 | 286.00p | 288.00p | 283.00p | 288.00p | 15481 |
04/09/2020 | 284.00p | 286.55p | 281.00p | 281.00p | 14196 |
03/09/2020 | 286.00p | 294.37p | 286.00p | 286.00p | 1541 |
02/09/2020 | 275.00p | 295.90p | 287.10p | 291.50p | 9608 |
01/09/2020 | 275.00p | 297.00p | 289.52p | 291.50p | 14497 |
31/08/2020 | 275.00p | 296.00p | 274.80p | 296.00p | 17133 |
28/08/2020 | 275.00p | 296.00p | 274.80p | 296.00p | 17133 |
27/08/2020 | 282.00p | 285.45p | 281.00p | 281.00p | 8732 |
26/08/2020 | 282.00p | 287.47p | 276.50p | 281.00p | 10613 |
25/08/2020 | 282.00p | 288.90p | 281.00p | 281.00p | 3584 |
24/08/2020 | 290.00p | 290.00p | 277.00p | 290.00p | 3506 |
21/08/2020 | 280.00p | 286.22p | 275.78p | 284.00p | 4000 |
20/08/2020 | 280.00p | 281.00p | 276.55p | 281.00p | 4419 |
19/08/2020 | 290.00p | 286.73p | 278.73p | 281.00p | 10776 |
18/08/2020 | 290.00p | 290.00p | 280.00p | 280.50p | 6630 |
17/08/2020 | 284.00p | 286.09p | 277.48p | 281.50p | 26173 |
14/08/2020 | 278.00p | 280.00p | 278.00p | 280.00p | 513 |
13/08/2020 | 277.00p | 282.50p | 274.96p | 282.50p | 21533 |
12/08/2020 | 274.00p | 290.00p | 261.00p | 290.00p | 33637 |
11/08/2020 | 274.00p | 275.00p | 265.70p | 268.50p | 12404 |
10/08/2020 | 276.00p | 272.20p | 265.66p | 268.50p | 14720 |
07/08/2020 | 276.00p | 269.79p | 268.50p | 268.50p | 5470 |
06/08/2020 | 276.00p | 268.50p | 265.00p | 268.50p | 2037 |
05/08/2020 | 276.00p | 264.50p | 261.96p | 264.50p | 2566 |
04/08/2020 | 276.00p | 264.00p | 259.00p | 264.00p | 5667 |
03/08/2020 | 276.00p | 266.00p | 254.90p | 266.00p | 4709 |
31/07/2020 | 276.00p | 263.50p | 256.31p | 263.50p | 5176 |
30/07/2020 | 276.00p | 262.00p | 250.92p | 262.00p | 6195 |
29/07/2020 | 276.00p | 276.00p | 259.00p | 263.00p | 2858 |
28/07/2020 | 280.00p | 280.00p | 259.00p | 269.50p | 2184 |
27/07/2020 | 266.00p | 264.50p | 258.62p | 264.50p | 7194 |
24/07/2020 | 266.00p | 269.92p | 261.00p | 268.50p | 10058 |
23/07/2020 | 266.00p | 274.50p | 266.00p | 274.50p | 3904 |
22/07/2020 | 266.00p | 274.00p | 265.47p | 266.00p | 8505 |
21/07/2020 | 269.00p | 274.89p | 266.00p | 266.00p | 19883 |
20/07/2020 | 270.00p | 274.30p | 269.00p | 269.00p | 18193 |
17/07/2020 | 271.00p | 279.50p | 270.00p | 279.50p | 6634 |
16/07/2020 | 272.00p | 274.56p | 270.00p | 270.00p | 32919 |
15/07/2020 | 283.00p | 283.00p | 274.00p | 280.00p | 6463 |
14/07/2020 | 277.00p | 276.50p | 273.37p | 276.50p | 15617 |
13/07/2020 | 277.00p | 282.60p | 275.00p | 275.00p | 11681 |
10/07/2020 | 281.00p | 289.00p | 275.00p | 275.00p | 13673 |
09/07/2020 | 288.00p | 298.80p | 281.20p | 289.00p | 4992 |
08/07/2020 | 288.00p | 289.00p | 278.84p | 289.00p | 14280 |
07/07/2020 | 288.00p | 294.00p | 281.00p | 288.00p | 8163 |
06/07/2020 | 281.00p | 300.00p | 281.00p | 293.50p | 24985 |
03/07/2020 | 295.00p | 295.00p | 277.00p | 285.50p | 13353 |
02/07/2020 | 295.00p | 298.00p | 280.61p | 284.00p | 23147 |
01/07/2020 | 285.00p | 294.00p | 276.10p | 284.50p | 62707 |
30/06/2020 | 281.00p | 281.54p | 269.00p | 275.00p | 41993 |
29/06/2020 | 280.00p | 286.00p | 268.00p | 275.00p | 42090 |
26/06/2020 | 276.00p | 281.59p | 272.00p | 276.50p | 35982 |
25/06/2020 | 285.00p | 286.00p | 271.00p | 279.00p | 13474 |
24/06/2020 | 285.00p | 285.00p | 271.80p | 283.00p | 372 |
23/06/2020 | 286.00p | 286.00p | 272.00p | 278.00p | 4377 |
22/06/2020 | 286.00p | 286.00p | 271.04p | 278.00p | 17698 |
19/06/2020 | 282.00p | 282.00p | 282.00p | 282.00p | 252 |
18/06/2020 | 272.00p | 274.92p | 272.00p | 272.00p | 2508 |
17/06/2020 | 280.00p | 280.00p | 270.04p | 275.00p | 6638 |
16/06/2020 | 283.00p | 290.00p | 269.00p | 276.50p | 11461 |
15/06/2020 | 269.00p | 271.95p | 266.00p | 266.00p | 9159 |
12/06/2020 | 283.00p | 286.00p | 269.00p | 273.50p | 21669 |
11/06/2020 | 287.00p | 287.00p | 272.00p | 278.50p | 28991 |
10/06/2020 | 280.00p | 284.77p | 275.86p | 280.50p | 22892 |
09/06/2020 | 285.00p | 283.12p | 279.50p | 283.00p | 25863 |
08/06/2020 | 285.00p | 283.50p | 275.84p | 283.50p | 4830 |
05/06/2020 | 285.00p | 288.00p | 276.00p | 288.00p | 10089 |
04/06/2020 | 278.00p | 283.75p | 271.70p | 273.00p | 84527 |
03/06/2020 | 275.00p | 285.00p | 274.00p | 285.00p | 6444 |
02/06/2020 | 273.00p | 273.00p | 265.65p | 270.00p | 18421 |
*Close Price adjusted for both dividends and splits