Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 232.00p | 232.00p | 209.55p | 212.00p | 105266 |
09/03/2021 | 256.00p | 264.00p | 222.02p | 232.00p | 264321 |
08/03/2021 | 251.00p | 256.00p | 248.00p | 254.00p | 105118 |
05/03/2021 | 244.00p | 256.00p | 243.45p | 250.00p | 243704 |
04/03/2021 | 237.00p | 246.00p | 237.00p | 244.00p | 397004 |
03/03/2021 | 234.00p | 243.77p | 234.00p | 236.00p | 205385 |
02/03/2021 | 226.00p | 236.00p | 224.40p | 234.00p | 107135 |
01/03/2021 | 222.00p | 228.00p | 221.00p | 226.00p | 65041 |
26/02/2021 | 222.00p | 223.75p | 220.08p | 222.00p | 23193 |
25/02/2021 | 222.00p | 224.00p | 220.00p | 222.00p | 82226 |
24/02/2021 | 209.00p | 224.00p | 208.24p | 224.00p | 78490 |
23/02/2021 | 207.00p | 209.00p | 204.56p | 209.00p | 37798 |
22/02/2021 | 207.00p | 210.00p | 204.55p | 207.00p | 50547 |
19/02/2021 | 213.00p | 216.00p | 206.00p | 206.00p | 63744 |
18/02/2021 | 204.00p | 216.00p | 204.00p | 214.00p | 129267 |
17/02/2021 | 207.00p | 207.00p | 203.00p | 204.00p | 41963 |
16/02/2021 | 203.00p | 212.00p | 201.83p | 208.00p | 89181 |
15/02/2021 | 198.00p | 206.00p | 198.00p | 203.00p | 113742 |
12/02/2021 | 194.50p | 200.00p | 193.00p | 198.00p | 21916 |
11/02/2021 | 188.50p | 196.00p | 188.00p | 194.50p | 28665 |
10/02/2021 | 188.50p | 189.94p | 188.25p | 188.50p | 19543 |
09/02/2021 | 188.50p | 190.00p | 188.30p | 188.50p | 32064 |
08/02/2021 | 188.50p | 189.94p | 188.15p | 188.50p | 23191 |
05/02/2021 | 187.00p | 189.00p | 186.50p | 188.50p | 46251 |
04/02/2021 | 189.00p | 190.00p | 184.00p | 187.00p | 52083 |
03/02/2021 | 189.50p | 192.00p | 186.00p | 189.00p | 582865 |
02/02/2021 | 193.00p | 194.20p | 186.00p | 189.50p | 26446 |
01/02/2021 | 189.00p | 195.00p | 186.77p | 193.00p | 25977 |
29/01/2021 | 190.50p | 192.90p | 186.27p | 189.00p | 56217 |
28/01/2021 | 190.50p | 194.44p | 188.55p | 190.50p | 23151 |
27/01/2021 | 193.00p | 195.44p | 186.00p | 195.00p | 20999 |
26/01/2021 | 189.50p | 196.00p | 189.50p | 195.00p | 62006 |
25/01/2021 | 184.50p | 193.00p | 182.00p | 189.50p | 78243 |
22/01/2021 | 184.50p | 186.40p | 182.55p | 184.50p | 22203 |
21/01/2021 | 184.50p | 186.44p | 181.00p | 184.50p | 22103 |
20/01/2021 | 184.50p | 189.00p | 182.26p | 184.50p | 34021 |
19/01/2021 | 179.00p | 189.00p | 179.00p | 184.50p | 72390 |
18/01/2021 | 175.00p | 182.00p | 174.00p | 179.00p | 24646 |
15/01/2021 | 179.50p | 180.00p | 172.00p | 175.00p | 57545 |
14/01/2021 | 166.50p | 182.00p | 166.50p | 179.50p | 66810 |
13/01/2021 | 163.00p | 170.00p | 162.00p | 166.50p | 105936 |
12/01/2021 | 164.00p | 165.00p | 160.00p | 161.50p | 22267 |
11/01/2021 | 150.00p | 170.00p | 147.00p | 164.00p | 120694 |
08/01/2021 | 148.50p | 150.00p | 145.50p | 150.00p | 171727 |
07/01/2021 | 150.00p | 150.24p | 145.00p | 150.00p | 56826 |
06/01/2021 | 150.00p | 155.00p | 145.25p | 150.00p | 19996 |
05/01/2021 | 152.50p | 155.00p | 145.00p | 150.00p | 13841 |
04/01/2021 | 155.00p | 155.00p | 150.00p | 152.50p | 25720 |
01/01/2021 | 155.00p | 155.00p | 150.00p | 155.00p | 12585 |
31/12/2020 | 155.00p | 155.00p | 150.00p | 155.00p | 12585 |
30/12/2020 | 155.00p | 155.00p | 150.81p | 155.00p | 5514 |
29/12/2020 | 155.00p | 156.70p | 150.55p | 155.00p | 17692 |
28/12/2020 | 155.00p | 155.00p | 150.55p | 155.00p | 2404 |
25/12/2020 | 155.00p | 155.00p | 150.55p | 155.00p | 2404 |
24/12/2020 | 155.00p | 155.00p | 150.55p | 155.00p | 2404 |
23/12/2020 | 155.00p | 157.00p | 151.00p | 155.00p | 13604 |
22/12/2020 | 155.00p | 159.50p | 152.68p | 155.00p | 12343 |
21/12/2020 | 154.50p | 160.00p | 150.00p | 155.00p | 45429 |
18/12/2020 | 151.50p | 155.00p | 149.00p | 154.00p | 10715 |
17/12/2020 | 152.00p | 153.50p | 150.00p | 152.00p | 25269 |
16/12/2020 | 155.00p | 155.00p | 151.25p | 152.00p | 14953 |
15/12/2020 | 155.00p | 155.99p | 151.16p | 155.00p | 9551 |
14/12/2020 | 155.00p | 157.00p | 151.00p | 155.00p | 22054 |
11/12/2020 | 155.00p | 157.00p | 150.55p | 155.00p | 20534 |
10/12/2020 | 160.00p | 160.50p | 150.50p | 155.00p | 22570 |
09/12/2020 | 160.00p | 164.50p | 155.00p | 160.00p | 13933 |
08/12/2020 | 160.00p | 160.00p | 155.75p | 160.00p | 7220 |
07/12/2020 | 160.00p | 165.00p | 155.75p | 160.00p | 7644 |
04/12/2020 | 160.00p | 165.00p | 155.66p | 160.00p | 35364 |
03/12/2020 | 160.00p | 165.00p | 158.42p | 160.00p | 24951 |
02/12/2020 | 155.00p | 162.00p | 155.00p | 155.00p | 30735 |
01/12/2020 | 152.50p | 160.00p | 152.10p | 155.00p | 18562 |
30/11/2020 | 147.00p | 155.00p | 145.69p | 152.50p | 19743 |
27/11/2020 | 148.50p | 151.00p | 143.00p | 147.00p | 5212 |
26/11/2020 | 148.50p | 149.50p | 146.26p | 148.50p | 11160 |
25/11/2020 | 149.50p | 151.95p | 145.00p | 148.50p | 15458 |
24/11/2020 | 148.50p | 150.45p | 147.26p | 149.50p | 62045 |
23/11/2020 | 142.00p | 152.00p | 140.88p | 149.50p | 38515 |
20/11/2020 | 141.50p | 144.30p | 140.00p | 142.00p | 9724 |
19/11/2020 | 138.00p | 145.00p | 138.00p | 141.50p | 9973 |
18/11/2020 | 135.00p | 140.00p | 133.50p | 138.00p | 19564 |
17/11/2020 | 140.00p | 145.00p | 132.00p | 135.00p | 56815 |
16/11/2020 | 141.00p | 145.00p | 135.15p | 145.00p | 35355 |
13/11/2020 | 141.00p | 143.44p | 137.00p | 141.00p | 48402 |
12/11/2020 | 139.50p | 142.00p | 137.00p | 141.00p | 45169 |
10/11/2020 | 135.00p | 148.00p | 134.00p | 145.00p | 53094 |
09/11/2020 | 126.00p | 138.00p | 126.00p | 134.00p | 34180 |
06/11/2020 | 125.00p | 130.00p | 123.00p | 126.00p | 31114 |
05/11/2020 | 127.50p | 127.50p | 122.00p | 125.00p | 25805 |
04/11/2020 | 127.50p | 130.00p | 125.00p | 130.00p | 19060 |
03/11/2020 | 125.00p | 132.00p | 123.35p | 127.50p | 28771 |
02/11/2020 | 119.00p | 128.00p | 117.00p | 123.00p | 131578 |
30/10/2020 | 128.50p | 131.44p | 118.04p | 123.00p | 57797 |
29/10/2020 | 134.00p | 137.44p | 128.00p | 134.00p | 33032 |
28/10/2020 | 141.00p | 141.00p | 135.00p | 136.00p | 28087 |
27/10/2020 | 141.50p | 142.44p | 130.00p | 130.00p | 5051 |
26/10/2020 | 146.00p | 146.34p | 137.00p | 137.00p | 14876 |
23/10/2020 | 147.50p | 147.50p | 145.05p | 146.00p | 11648 |
22/10/2020 | 147.50p | 147.50p | 145.07p | 147.50p | 4904 |
21/10/2020 | 147.50p | 151.00p | 145.00p | 147.50p | 17949 |
20/10/2020 | 147.50p | 148.74p | 145.55p | 147.50p | 9117 |
19/10/2020 | 149.00p | 149.00p | 145.00p | 147.50p | 15511 |
16/10/2020 | 150.50p | 151.38p | 146.00p | 149.00p | 42685 |
15/10/2020 | 150.50p | 154.82p | 147.00p | 150.50p | 16113 |
14/10/2020 | 145.00p | 153.00p | 144.05p | 147.00p | 32855 |
13/10/2020 | 151.50p | 151.50p | 145.00p | 145.00p | 53679 |
12/10/2020 | 159.00p | 159.84p | 150.00p | 151.50p | 46480 |
09/10/2020 | 162.50p | 163.70p | 158.00p | 159.00p | 16924 |
08/10/2020 | 166.50p | 168.00p | 160.00p | 160.00p | 25917 |
07/10/2020 | 170.00p | 171.44p | 165.00p | 167.50p | 286661 |
06/10/2020 | 168.50p | 172.00p | 167.80p | 170.00p | 13754 |
05/10/2020 | 168.50p | 172.00p | 168.00p | 170.00p | 46699 |
02/10/2020 | 165.00p | 170.00p | 160.62p | 168.00p | 167036 |
01/10/2020 | 163.00p | 167.00p | 160.00p | 165.00p | 42417 |
30/09/2020 | 161.50p | 165.00p | 159.10p | 163.00p | 38677 |
29/09/2020 | 155.00p | 166.00p | 155.00p | 161.50p | 60099 |
28/09/2020 | 154.50p | 156.44p | 152.75p | 155.00p | 21048 |
25/09/2020 | 152.00p | 156.80p | 147.68p | 154.50p | 164856 |
24/09/2020 | 147.50p | 154.00p | 146.91p | 152.00p | 47018 |
23/09/2020 | 144.00p | 149.80p | 144.00p | 148.00p | 13405 |
22/09/2020 | 142.50p | 146.00p | 142.00p | 144.00p | 52142 |
21/09/2020 | 143.00p | 143.50p | 142.18p | 142.50p | 39372 |
18/09/2020 | 143.00p | 144.45p | 142.18p | 144.00p | 85939 |
17/09/2020 | 143.00p | 143.00p | 142.00p | 142.00p | 9671 |
16/09/2020 | 142.50p | 144.00p | 140.00p | 141.00p | 44622 |
15/09/2020 | 139.50p | 145.44p | 139.50p | 142.50p | 14974 |
14/09/2020 | 138.00p | 142.00p | 136.91p | 138.00p | 16576 |
11/09/2020 | 138.00p | 140.44p | 137.64p | 138.00p | 43178 |
10/09/2020 | 138.00p | 139.20p | 136.00p | 138.00p | 13975 |
09/09/2020 | 136.00p | 141.00p | 135.00p | 135.00p | 7422 |
08/09/2020 | 136.00p | 137.00p | 135.00p | 136.00p | 24745 |
07/09/2020 | 135.00p | 136.50p | 133.69p | 136.00p | 5260 |
04/09/2020 | 135.00p | 136.63p | 133.66p | 135.00p | 43281 |
03/09/2020 | 136.00p | 136.74p | 133.60p | 135.00p | 3081 |
02/09/2020 | 136.00p | 137.00p | 133.00p | 136.00p | 3754 |
01/09/2020 | 136.50p | 140.00p | 132.00p | 132.00p | 50745 |
31/08/2020 | 137.00p | 140.00p | 134.50p | 136.50p | 8898 |
28/08/2020 | 137.00p | 140.00p | 134.50p | 136.50p | 8898 |
27/08/2020 | 137.00p | 139.00p | 136.00p | 137.00p | 19333 |
26/08/2020 | 139.00p | 139.00p | 135.00p | 137.00p | 60906 |
25/08/2020 | 144.00p | 144.64p | 138.00p | 140.00p | 16289 |
24/08/2020 | 144.00p | 145.94p | 140.00p | 142.00p | 21209 |
21/08/2020 | 144.00p | 146.98p | 142.80p | 144.00p | 23919 |
20/08/2020 | 144.00p | 149.80p | 140.00p | 144.00p | 35208 |
19/08/2020 | 134.50p | 148.00p | 132.00p | 138.00p | 32958 |
18/08/2020 | 134.50p | 136.90p | 133.35p | 134.50p | 35256 |
17/08/2020 | 133.50p | 137.00p | 131.75p | 134.50p | 42465 |
14/08/2020 | 133.50p | 133.70p | 130.00p | 132.50p | 35144 |
13/08/2020 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
12/08/2020 | 133.50p | 135.00p | 131.56p | 133.50p | 30514 |
11/08/2020 | 131.00p | 137.00p | 130.00p | 133.50p | 56575 |
10/08/2020 | 132.50p | 132.84p | 125.90p | 130.00p | 82488 |
07/08/2020 | 127.50p | 135.00p | 125.00p | 135.00p | 25463 |
06/08/2020 | 126.00p | 129.20p | 119.00p | 127.50p | 15686 |
05/08/2020 | 136.00p | 136.00p | 125.50p | 126.00p | 26900 |
04/08/2020 | 136.00p | 138.00p | 132.77p | 136.00p | 32846 |
03/08/2020 | 136.00p | 139.50p | 134.20p | 136.00p | 29921 |
31/07/2020 | 136.50p | 139.84p | 133.00p | 135.00p | 38218 |
30/07/2020 | 138.50p | 141.00p | 133.00p | 135.00p | 24191 |
29/07/2020 | 131.50p | 143.00p | 131.50p | 136.00p | 75566 |
28/07/2020 | 126.50p | 135.65p | 126.50p | 131.50p | 30546 |
27/07/2020 | 128.50p | 133.00p | 118.00p | 124.00p | 22756 |
24/07/2020 | 121.00p | 132.00p | 117.00p | 123.00p | 128605 |
23/07/2020 | 121.00p | 125.00p | 117.00p | 117.00p | 11795 |
22/07/2020 | 121.00p | 125.00p | 120.26p | 121.00p | 11450 |
21/07/2020 | 121.00p | 124.00p | 120.00p | 121.00p | 20347 |
20/07/2020 | 121.00p | 121.15p | 120.89p | 121.00p | 8400 |
17/07/2020 | 121.00p | 125.00p | 120.75p | 121.00p | 6499 |
16/07/2020 | 121.00p | 124.20p | 120.25p | 121.00p | 6004 |
15/07/2020 | 121.00p | 124.20p | 117.00p | 121.00p | 18690 |
14/07/2020 | 121.00p | 124.00p | 117.16p | 124.00p | 19599 |
13/07/2020 | 120.00p | 124.00p | 120.00p | 124.00p | 11 |
10/07/2020 | 121.00p | 121.74p | 117.00p | 121.00p | 40199 |
09/07/2020 | 121.00p | 122.14p | 119.55p | 121.00p | 63026 |
08/07/2020 | 121.00p | 122.58p | 119.45p | 122.00p | 68168 |
07/07/2020 | 121.00p | 122.74p | 120.50p | 122.00p | 44576 |
06/07/2020 | 121.00p | 124.00p | 119.00p | 121.00p | 26400 |
03/07/2020 | 121.00p | 124.00p | 118.00p | 121.00p | 5023 |
02/07/2020 | 121.00p | 124.00p | 118.90p | 121.00p | 47416 |
01/07/2020 | 121.00p | 121.50p | 118.00p | 121.00p | 6248 |
30/06/2020 | 121.00p | 121.00p | 117.16p | 121.00p | 10000 |
29/06/2020 | 121.00p | 121.97p | 117.00p | 121.00p | 43013 |
26/06/2020 | 121.00p | 122.84p | 118.00p | 122.00p | 26627 |
25/06/2020 | 121.00p | 125.00p | 118.00p | 123.00p | 39701 |
24/06/2020 | 121.00p | 123.68p | 117.00p | 118.00p | 33753 |
23/06/2020 | 121.00p | 128.00p | 120.16p | 128.00p | 51722 |
22/06/2020 | 121.00p | 124.14p | 117.00p | 121.00p | 18841 |
19/06/2020 | 121.00p | 125.00p | 117.00p | 121.00p | 19587 |
18/06/2020 | 121.00p | 125.00p | 117.00p | 117.00p | 23638 |
17/06/2020 | 118.50p | 125.00p | 117.00p | 123.00p | 43712 |
16/06/2020 | 115.50p | 130.00p | 115.50p | 117.00p | 203575 |
15/06/2020 | 120.00p | 120.00p | 109.70p | 119.00p | 65514 |
12/06/2020 | 125.00p | 125.00p | 115.20p | 120.00p | 34496 |
11/06/2020 | 125.00p | 127.00p | 123.00p | 123.00p | 15779 |
10/06/2020 | 125.00p | 127.00p | 123.59p | 125.00p | 31750 |
09/06/2020 | 125.00p | 127.00p | 123.32p | 125.00p | 81390 |
08/06/2020 | 125.00p | 126.80p | 123.00p | 123.00p | 40922 |
05/06/2020 | 125.00p | 125.45p | 123.16p | 125.00p | 87595 |
04/06/2020 | 125.00p | 125.45p | 123.08p | 125.00p | 49380 |
03/06/2020 | 125.50p | 127.00p | 123.00p | 125.00p | 55055 |
*Close Price adjusted for both dividends and splits