Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 332.00p | 337.00p | 320.01p | 327.50p | 49165 |
31/03/2021 | 332.00p | 340.00p | 324.01p | 332.00p | 18143 |
30/03/2021 | 315.00p | 338.60p | 315.00p | 332.00p | 39167 |
29/03/2021 | 317.00p | 317.00p | 304.80p | 312.00p | 6130 |
26/03/2021 | 317.00p | 319.10p | 310.70p | 317.00p | 14402 |
25/03/2021 | 325.00p | 332.65p | 311.65p | 317.00p | 19646 |
24/03/2021 | 315.00p | 327.49p | 311.00p | 325.00p | 26682 |
23/03/2021 | 310.00p | 317.00p | 301.11p | 315.00p | 14902 |
22/03/2021 | 315.00p | 315.00p | 310.00p | 310.00p | 8822 |
19/03/2021 | 315.00p | 316.00p | 310.10p | 315.00p | 7082 |
18/03/2021 | 320.00p | 325.00p | 310.01p | 315.00p | 20984 |
17/03/2021 | 325.00p | 329.50p | 311.00p | 314.00p | 21115 |
16/03/2021 | 325.00p | 329.00p | 320.01p | 325.00p | 29289 |
15/03/2021 | 325.00p | 330.00p | 320.01p | 325.00p | 14972 |
12/03/2021 | 310.00p | 339.50p | 306.70p | 325.00p | 98847 |
11/03/2021 | 301.00p | 306.75p | 292.00p | 301.00p | 12845 |
10/03/2021 | 302.00p | 310.00p | 293.50p | 301.00p | 19805 |
09/03/2021 | 290.00p | 310.00p | 285.20p | 302.00p | 18436 |
08/03/2021 | 290.00p | 300.00p | 280.00p | 290.00p | 13206 |
05/03/2021 | 295.00p | 299.50p | 281.00p | 290.00p | 18997 |
04/03/2021 | 300.00p | 303.60p | 291.00p | 295.00p | 11342 |
03/03/2021 | 300.00p | 307.00p | 290.50p | 300.00p | 37619 |
02/03/2021 | 300.00p | 309.50p | 290.50p | 300.00p | 16086 |
01/03/2021 | 300.00p | 309.50p | 290.00p | 300.00p | 23957 |
26/02/2021 | 295.00p | 309.50p | 290.00p | 300.00p | 37913 |
25/02/2021 | 300.00p | 304.49p | 290.50p | 295.00p | 10358 |
24/02/2021 | 310.00p | 319.50p | 292.50p | 300.00p | 21922 |
23/02/2021 | 318.00p | 319.75p | 310.00p | 310.00p | 14457 |
22/02/2021 | 305.00p | 330.00p | 305.00p | 318.00p | 67146 |
19/02/2021 | 305.00p | 308.44p | 300.00p | 305.00p | 200224 |
18/02/2021 | 310.00p | 320.00p | 300.05p | 305.00p | 11088 |
17/02/2021 | 310.00p | 315.49p | 302.65p | 310.00p | 2928 |
16/02/2021 | 310.00p | 319.50p | 302.00p | 310.00p | 6525 |
15/02/2021 | 301.00p | 319.79p | 300.06p | 310.00p | 14145 |
12/02/2021 | 295.00p | 305.99p | 295.00p | 301.00p | 2032 |
11/02/2021 | 306.00p | 306.00p | 292.00p | 295.00p | 71699 |
10/02/2021 | 310.00p | 316.00p | 301.00p | 306.00p | 11677 |
09/02/2021 | 308.00p | 315.00p | 308.00p | 310.00p | 28847 |
08/02/2021 | 300.00p | 315.00p | 300.00p | 308.00p | 105893 |
05/02/2021 | 295.00p | 311.12p | 290.25p | 305.00p | 14737 |
04/02/2021 | 290.00p | 300.00p | 287.00p | 295.00p | 19036 |
03/02/2021 | 285.00p | 300.00p | 285.00p | 290.00p | 13271 |
02/02/2021 | 285.00p | 290.00p | 281.00p | 290.00p | 15143 |
01/02/2021 | 283.00p | 286.00p | 280.05p | 285.00p | 7696 |
29/01/2021 | 283.00p | 285.00p | 280.05p | 283.00p | 45353 |
28/01/2021 | 285.00p | 286.50p | 280.00p | 283.00p | 8977 |
27/01/2021 | 285.00p | 289.80p | 280.05p | 285.00p | 22667 |
26/01/2021 | 282.00p | 289.22p | 272.05p | 285.00p | 18173 |
25/01/2021 | 283.00p | 283.00p | 270.00p | 282.00p | 1958018 |
22/01/2021 | 283.00p | 283.00p | 276.00p | 283.00p | 45888 |
21/01/2021 | 283.00p | 283.00p | 277.00p | 283.00p | 5148 |
20/01/2021 | 274.00p | 290.00p | 271.76p | 283.00p | 27635 |
19/01/2021 | 268.00p | 278.00p | 262.68p | 274.00p | 21888 |
18/01/2021 | 268.00p | 277.99p | 262.55p | 268.00p | 23654 |
15/01/2021 | 268.00p | 277.99p | 259.51p | 268.00p | 1271341 |
14/01/2021 | 269.00p | 275.00p | 258.00p | 264.00p | 13984 |
13/01/2021 | 269.00p | 278.00p | 264.68p | 269.00p | 9579 |
12/01/2021 | 274.00p | 274.00p | 258.00p | 270.00p | 19977 |
11/01/2021 | 277.00p | 278.45p | 268.00p | 274.00p | 30550 |
08/01/2021 | 281.00p | 281.00p | 272.00p | 277.00p | 7661 |
07/01/2021 | 281.00p | 281.00p | 272.05p | 281.00p | 16291 |
06/01/2021 | 283.00p | 284.89p | 274.05p | 281.00p | 26990 |
05/01/2021 | 283.00p | 289.00p | 277.60p | 283.00p | 11670 |
04/01/2021 | 283.00p | 290.00p | 280.00p | 283.00p | 7733 |
01/01/2021 | 283.00p | 290.11p | 280.00p | 283.00p | 116462 |
31/12/2020 | 283.00p | 290.11p | 280.00p | 283.00p | 206462 |
30/12/2020 | 284.00p | 290.40p | 278.50p | 283.00p | 149238 |
29/12/2020 | 286.00p | 286.05p | 278.00p | 284.00p | 7934 |
28/12/2020 | 286.00p | 286.05p | 281.55p | 286.00p | 3671 |
25/12/2020 | 286.00p | 286.05p | 281.55p | 286.00p | 3671 |
24/12/2020 | 286.00p | 286.05p | 281.55p | 286.00p | 3671 |
23/12/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
22/12/2020 | 285.00p | 286.24p | 278.00p | 286.00p | 6625 |
21/12/2020 | 287.00p | 288.99p | 278.00p | 285.00p | 11514 |
18/12/2020 | 287.00p | 291.10p | 280.00p | 287.00p | 7502 |
17/12/2020 | 287.00p | 290.96p | 280.00p | 287.00p | 3913 |
16/12/2020 | 287.00p | 291.28p | 280.00p | 287.00p | 11373 |
15/12/2020 | 287.00p | 292.00p | 281.51p | 287.00p | 1609 |
14/12/2020 | 287.00p | 291.32p | 280.00p | 287.00p | 6410 |
11/12/2020 | 286.00p | 292.00p | 279.15p | 287.00p | 534836 |
10/12/2020 | 286.00p | 287.00p | 280.00p | 286.00p | 515638 |
09/12/2020 | 286.00p | 287.49p | 285.20p | 286.00p | 3472 |
08/12/2020 | 294.00p | 295.00p | 284.50p | 286.00p | 6049 |
07/12/2020 | 294.00p | 296.19p | 284.00p | 294.00p | 3501 |
04/12/2020 | 294.00p | 302.00p | 285.10p | 294.00p | 3930 |
03/12/2020 | 294.00p | 298.50p | 285.25p | 294.00p | 3769 |
02/12/2020 | 294.00p | 299.50p | 285.25p | 294.00p | 6791 |
01/12/2020 | 294.00p | 294.00p | 290.11p | 294.00p | 145 |
30/11/2020 | 294.00p | 302.00p | 285.25p | 294.00p | 3026 |
27/11/2020 | 297.00p | 303.60p | 292.00p | 294.00p | 5296 |
26/11/2020 | 297.00p | 303.72p | 292.11p | 297.00p | 8925 |
25/11/2020 | 297.00p | 303.00p | 292.00p | 297.00p | 9075 |
24/11/2020 | 288.00p | 303.00p | 288.00p | 297.00p | 18136 |
23/11/2020 | 288.00p | 293.10p | 286.55p | 288.00p | 8010 |
20/11/2020 | 288.00p | 293.40p | 285.00p | 288.00p | 6952 |
19/11/2020 | 286.00p | 294.00p | 285.00p | 288.00p | 9042 |
18/11/2020 | 280.00p | 290.00p | 276.00p | 286.00p | 13962 |
17/11/2020 | 281.00p | 290.00p | 275.00p | 280.00p | 17197 |
16/11/2020 | 281.00p | 290.00p | 278.55p | 281.00p | 12299 |
13/11/2020 | 281.00p | 289.64p | 260.00p | 281.00p | 15781 |
12/11/2020 | 278.00p | 290.00p | 277.55p | 281.00p | 9376 |
10/11/2020 | 263.00p | 280.00p | 261.00p | 280.00p | 19130 |
09/11/2020 | 260.00p | 270.00p | 255.00p | 263.00p | 10142 |
06/11/2020 | 260.00p | 266.00p | 254.51p | 260.00p | 31059 |
05/11/2020 | 260.00p | 267.00p | 254.20p | 260.00p | 186 |
04/11/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
03/11/2020 | 260.00p | 269.99p | 252.55p | 260.00p | 29774 |
02/11/2020 | 260.00p | 269.00p | 252.55p | 260.00p | 2954 |
30/10/2020 | 260.00p | 270.00p | 252.11p | 260.00p | 7519 |
29/10/2020 | 260.00p | 260.00p | 251.00p | 256.00p | 8118 |
28/10/2020 | 270.00p | 270.00p | 250.00p | 260.00p | 19417 |
27/10/2020 | 270.00p | 279.00p | 265.00p | 270.00p | 26311 |
26/10/2020 | 270.00p | 279.99p | 264.00p | 270.00p | 12319 |
23/10/2020 | 270.00p | 277.00p | 250.00p | 270.00p | 6346093 |
22/10/2020 | 270.00p | 279.00p | 267.55p | 270.00p | 6757 |
21/10/2020 | 280.00p | 280.00p | 266.00p | 270.00p | 15594 |
20/10/2020 | 288.00p | 288.00p | 271.00p | 280.00p | 8535 |
19/10/2020 | 290.00p | 290.00p | 280.00p | 288.00p | 8221 |
16/10/2020 | 290.00p | 294.22p | 280.00p | 290.00p | 10324 |
15/10/2020 | 290.00p | 290.00p | 280.00p | 290.00p | 12032 |
14/10/2020 | 290.00p | 291.90p | 282.00p | 290.00p | 21271 |
13/10/2020 | 290.00p | 292.70p | 286.86p | 290.00p | 13581 |
12/10/2020 | 287.00p | 293.99p | 283.00p | 290.00p | 26007 |
09/10/2020 | 282.00p | 289.99p | 275.00p | 287.00p | 26169 |
08/10/2020 | 282.00p | 286.49p | 275.00p | 282.00p | 13546 |
07/10/2020 | 282.00p | 286.49p | 274.71p | 282.00p | 12334 |
06/10/2020 | 282.00p | 286.49p | 274.10p | 282.00p | 15460 |
05/10/2020 | 282.00p | 287.45p | 274.05p | 282.00p | 9977 |
02/10/2020 | 282.00p | 287.00p | 274.00p | 282.00p | 32309 |
01/10/2020 | 282.00p | 290.00p | 275.00p | 282.00p | 35596 |
30/09/2020 | 280.00p | 290.00p | 273.55p | 282.00p | 49634 |
29/09/2020 | 260.00p | 280.00p | 255.51p | 275.00p | 29011 |
28/09/2020 | 243.00p | 249.99p | 241.55p | 245.00p | 5389 |
25/09/2020 | 243.00p | 243.00p | 241.55p | 243.00p | 3006 |
24/09/2020 | 243.00p | 247.50p | 240.00p | 243.00p | 83367 |
23/09/2020 | 243.00p | 243.00p | 240.00p | 243.00p | 20 |
22/09/2020 | 240.00p | 249.99p | 240.00p | 243.00p | 28178 |
21/09/2020 | 242.00p | 249.99p | 236.40p | 240.00p | 24194 |
18/09/2020 | 242.00p | 250.00p | 242.00p | 242.00p | 5507 |
17/09/2020 | 242.00p | 250.00p | 241.50p | 242.00p | 3345 |
16/09/2020 | 242.00p | 250.00p | 239.60p | 242.00p | 16017 |
15/09/2020 | 233.00p | 246.00p | 229.80p | 242.00p | 31352 |
14/09/2020 | 228.00p | 229.80p | 225.00p | 228.00p | 9845 |
11/09/2020 | 231.00p | 231.00p | 221.00p | 228.00p | 30175 |
10/09/2020 | 231.00p | 232.00p | 227.10p | 231.00p | 6696 |
09/09/2020 | 235.00p | 236.48p | 226.00p | 231.00p | 14547 |
08/09/2020 | 242.00p | 242.00p | 230.00p | 235.00p | 7479 |
07/09/2020 | 242.00p | 247.00p | 234.00p | 242.00p | 12085 |
04/09/2020 | 244.00p | 244.48p | 235.00p | 242.00p | 7935 |
03/09/2020 | 244.00p | 247.80p | 235.00p | 244.00p | 6340 |
02/09/2020 | 244.00p | 248.00p | 234.00p | 244.00p | 11838 |
01/09/2020 | 244.00p | 244.00p | 235.00p | 244.00p | 6235 |
31/08/2020 | 244.00p | 244.00p | 235.10p | 244.00p | 2278 |
28/08/2020 | 244.00p | 244.00p | 235.10p | 244.00p | 2278 |
27/08/2020 | 244.00p | 244.00p | 235.10p | 244.00p | 5370 |
26/08/2020 | 244.00p | 244.00p | 235.10p | 244.00p | 1202 |
25/08/2020 | 242.00p | 245.00p | 235.00p | 244.00p | 2748 |
24/08/2020 | 242.00p | 245.00p | 234.51p | 242.00p | 1150 |
21/08/2020 | 242.00p | 244.00p | 242.00p | 242.00p | 5540 |
20/08/2020 | 242.00p | 244.00p | 234.10p | 242.00p | 760 |
19/08/2020 | 242.00p | 245.00p | 234.10p | 242.00p | 7381 |
18/08/2020 | 244.00p | 246.90p | 232.00p | 242.00p | 23019 |
17/08/2020 | 247.00p | 247.00p | 240.00p | 244.00p | 3705 |
14/08/2020 | 249.00p | 249.00p | 240.00p | 247.00p | 7240 |
13/08/2020 | 249.00p | 250.00p | 249.00p | 249.00p | 5653 |
12/08/2020 | 252.00p | 253.58p | 244.05p | 249.00p | 58490 |
11/08/2020 | 252.00p | 253.60p | 248.00p | 252.00p | 10630 |
10/08/2020 | 252.00p | 254.00p | 248.00p | 252.00p | 4368 |
07/08/2020 | 252.00p | 253.60p | 246.52p | 252.00p | 9500 |
06/08/2020 | 252.00p | 253.80p | 244.05p | 252.00p | 9037 |
05/08/2020 | 252.00p | 254.00p | 246.40p | 252.00p | 5506 |
04/08/2020 | 252.00p | 252.00p | 244.00p | 252.00p | 4420 |
03/08/2020 | 255.00p | 255.00p | 244.00p | 252.00p | 7604 |
31/07/2020 | 255.00p | 257.50p | 255.00p | 255.00p | 4768 |
30/07/2020 | 257.00p | 257.00p | 250.05p | 255.00p | 6239 |
29/07/2020 | 260.00p | 261.50p | 252.10p | 257.00p | 3343 |
28/07/2020 | 260.00p | 262.00p | 257.20p | 260.00p | 5179 |
27/07/2020 | 263.00p | 263.50p | 257.20p | 260.00p | 5330 |
24/07/2020 | 266.00p | 271.49p | 256.51p | 263.00p | 11489 |
23/07/2020 | 266.00p | 276.00p | 260.00p | 266.00p | 3698 |
22/07/2020 | 271.00p | 272.25p | 266.05p | 268.00p | 13221 |
21/07/2020 | 273.00p | 276.00p | 270.11p | 271.00p | 20317 |
20/07/2020 | 273.00p | 276.00p | 271.00p | 273.00p | 33740 |
17/07/2020 | 271.00p | 274.50p | 270.11p | 273.00p | 130228 |
16/07/2020 | 271.00p | 275.49p | 270.00p | 271.00p | 5715 |
15/07/2020 | 276.00p | 282.00p | 266.70p | 271.00p | 63858 |
14/07/2020 | 266.00p | 280.00p | 265.55p | 276.00p | 8314 |
13/07/2020 | 250.00p | 270.00p | 250.00p | 266.00p | 49661 |
10/07/2020 | 250.00p | 257.70p | 250.00p | 250.00p | 13191 |
09/07/2020 | 250.00p | 260.00p | 246.75p | 250.00p | 14227 |
08/07/2020 | 250.00p | 251.78p | 246.51p | 250.00p | 7936 |
07/07/2020 | 250.00p | 260.00p | 242.00p | 250.00p | 40603 |
06/07/2020 | 223.00p | 240.00p | 220.00p | 232.00p | 15259 |
03/07/2020 | 223.00p | 230.00p | 220.00p | 223.00p | 2977 |
02/07/2020 | 217.00p | 230.00p | 217.00p | 223.00p | 12226 |
01/07/2020 | 217.00p | 223.30p | 211.53p | 217.00p | 7396 |
30/06/2020 | 217.00p | 219.00p | 214.20p | 217.00p | 1373 |
29/06/2020 | 215.00p | 217.00p | 212.00p | 217.00p | 75530 |
26/06/2020 | 211.00p | 217.30p | 208.00p | 215.00p | 4667 |
25/06/2020 | 211.00p | 211.00p | 200.00p | 211.00p | 7691 |
*Close Price adjusted for both dividends and splits