Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/02/2021 | 259.00p | 261.94p | 256.40p | 257.50p | 22128 |
23/02/2021 | 265.00p | 265.00p | 257.05p | 259.00p | 33171 |
22/02/2021 | 265.00p | 265.00p | 256.00p | 260.50p | 23688 |
19/02/2021 | 255.00p | 266.36p | 255.00p | 255.00p | 54439 |
18/02/2021 | 269.00p | 269.00p | 257.00p | 262.00p | 4394 |
17/02/2021 | 269.00p | 269.00p | 260.86p | 264.00p | 3895 |
16/02/2021 | 274.00p | 274.00p | 264.35p | 270.00p | 113184 |
15/02/2021 | 268.00p | 274.00p | 262.00p | 263.50p | 74590 |
12/02/2021 | 274.00p | 274.00p | 257.00p | 257.00p | 9094 |
11/02/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 1 |
10/02/2021 | 272.00p | 280.00p | 265.00p | 269.00p | 33587 |
09/02/2021 | 273.00p | 280.00p | 270.00p | 280.00p | 7700 |
08/02/2021 | 290.00p | 290.00p | 270.00p | 270.00p | 14677 |
05/02/2021 | 270.00p | 280.19p | 270.00p | 272.00p | 18838 |
04/02/2021 | 276.00p | 284.58p | 276.00p | 278.50p | 7110 |
03/02/2021 | 277.00p | 289.00p | 274.69p | 278.50p | 4737 |
02/02/2021 | 277.00p | 277.00p | 270.00p | 270.00p | 522 |
01/02/2021 | 271.00p | 283.00p | 270.00p | 283.00p | 14902 |
29/01/2021 | 290.00p | 290.00p | 270.00p | 272.00p | 60854 |
28/01/2021 | 275.00p | 281.77p | 275.00p | 277.50p | 10015 |
27/01/2021 | 278.00p | 283.96p | 273.00p | 273.00p | 12459 |
26/01/2021 | 289.00p | 289.00p | 274.78p | 285.00p | 3827 |
25/01/2021 | 281.00p | 286.90p | 280.00p | 280.00p | 19722 |
22/01/2021 | 288.00p | 288.00p | 281.00p | 287.00p | 61004 |
21/01/2021 | 285.00p | 285.00p | 275.00p | 281.00p | 21270 |
20/01/2021 | 278.00p | 280.00p | 273.19p | 280.00p | 45232 |
19/01/2021 | 274.00p | 277.68p | 267.58p | 273.00p | 92106 |
18/01/2021 | 269.00p | 269.00p | 256.00p | 259.00p | 11075 |
15/01/2021 | 255.00p | 263.34p | 253.00p | 253.00p | 18631 |
14/01/2021 | 255.00p | 263.63p | 255.00p | 255.00p | 6731 |
13/01/2021 | 255.00p | 264.10p | 255.00p | 255.00p | 11039 |
12/01/2021 | 257.00p | 265.91p | 255.00p | 255.00p | 19563 |
11/01/2021 | 269.00p | 269.00p | 255.00p | 256.50p | 234228 |
08/01/2021 | 256.00p | 267.00p | 255.00p | 255.00p | 15276 |
07/01/2021 | 256.00p | 260.50p | 256.00p | 258.00p | 356228 |
06/01/2021 | 267.00p | 267.00p | 256.00p | 260.00p | 99481 |
05/01/2021 | 256.00p | 265.82p | 256.00p | 260.00p | 44465 |
04/01/2021 | 264.00p | 265.00p | 255.00p | 262.50p | 33744 |
31/12/2020 | 266.00p | 266.00p | 255.00p | 255.00p | 2590 |
30/12/2020 | 256.00p | 264.00p | 256.00p | 262.00p | 135974 |
28/12/2020 | 259.00p | 259.00p | 255.00p | 257.00p | 1095 |
24/12/2020 | 259.00p | 259.00p | 255.00p | 257.00p | 1095 |
23/12/2020 | 252.00p | 259.00p | 252.00p | 253.00p | 8608 |
22/12/2020 | 253.00p | 256.88p | 252.00p | 252.00p | 4198 |
21/12/2020 | 259.00p | 259.00p | 252.00p | 252.00p | 16468 |
18/12/2020 | 262.00p | 263.00p | 255.44p | 262.00p | 11365 |
17/12/2020 | 253.00p | 261.00p | 252.00p | 255.00p | 84846 |
16/12/2020 | 254.00p | 256.90p | 252.00p | 253.00p | 11982 |
15/12/2020 | 252.00p | 254.10p | 252.00p | 252.00p | 7411 |
14/12/2020 | 252.00p | 255.20p | 252.00p | 252.00p | 903 |
11/12/2020 | 252.00p | 260.69p | 252.00p | 252.00p | 10980 |
10/12/2020 | 252.00p | 260.22p | 252.00p | 252.00p | 5441 |
09/12/2020 | 252.00p | 260.25p | 252.00p | 252.00p | 5118 |
08/12/2020 | 253.00p | 262.50p | 252.00p | 254.00p | 7179 |
07/12/2020 | 267.00p | 267.00p | 255.00p | 256.00p | 28024 |
04/12/2020 | 265.00p | 265.00p | 257.76p | 263.50p | 40580 |
03/12/2020 | 266.00p | 266.09p | 254.00p | 264.00p | 37879 |
02/12/2020 | 260.00p | 262.00p | 250.00p | 255.00p | 27926 |
01/12/2020 | 265.00p | 265.00p | 253.00p | 260.00p | 6788 |
30/11/2020 | 255.00p | 261.11p | 253.00p | 253.00p | 12644 |
27/11/2020 | 265.00p | 265.00p | 252.00p | 255.00p | 49682 |
26/11/2020 | 264.00p | 264.00p | 255.00p | 258.00p | 95796 |
25/11/2020 | 250.00p | 259.97p | 250.00p | 258.00p | 16137 |
24/11/2020 | 263.00p | 263.00p | 244.00p | 250.00p | 55076 |
23/11/2020 | 265.00p | 269.00p | 260.00p | 262.00p | 30120 |
20/11/2020 | 266.00p | 271.74p | 265.90p | 266.00p | 7854 |
19/11/2020 | 266.00p | 274.00p | 266.00p | 269.00p | 111379 |
18/11/2020 | 266.00p | 271.94p | 266.00p | 266.00p | 41911 |
17/11/2020 | 275.00p | 275.00p | 263.00p | 270.00p | 20944 |
16/11/2020 | 265.00p | 275.00p | 260.55p | 268.00p | 50680 |
13/11/2020 | 260.00p | 265.00p | 255.00p | 265.00p | 19491 |
12/11/2020 | 261.00p | 263.00p | 258.75p | 263.00p | 19219 |
10/11/2020 | 247.00p | 253.20p | 239.00p | 252.00p | 82167 |
09/11/2020 | 238.00p | 247.00p | 236.40p | 247.00p | 266817 |
06/11/2020 | 240.00p | 240.00p | 235.00p | 235.00p | 50873 |
05/11/2020 | 240.00p | 249.00p | 234.00p | 234.00p | 41536 |
04/11/2020 | 240.00p | 243.00p | 240.00p | 243.00p | 1095 |
03/11/2020 | 245.00p | 245.50p | 240.00p | 240.00p | 3654 |
02/11/2020 | 239.00p | 245.00p | 239.00p | 240.00p | 18627 |
30/10/2020 | 240.00p | 254.00p | 235.00p | 247.00p | 62879 |
29/10/2020 | 243.00p | 247.00p | 241.51p | 246.00p | 20310 |
28/10/2020 | 249.00p | 249.00p | 240.00p | 240.00p | 19797 |
27/10/2020 | 249.00p | 249.00p | 243.00p | 243.00p | 32868 |
26/10/2020 | 249.00p | 249.00p | 244.00p | 244.00p | 9545 |
23/10/2020 | 243.00p | 244.00p | 243.00p | 244.00p | 941 |
22/10/2020 | 244.00p | 245.10p | 241.69p | 243.00p | 16319 |
21/10/2020 | 243.00p | 245.10p | 243.00p | 243.00p | 30591 |
20/10/2020 | 243.00p | 245.06p | 241.00p | 241.00p | 5126 |
19/10/2020 | 243.00p | 247.00p | 242.00p | 245.00p | 7882 |
16/10/2020 | 246.00p | 246.50p | 241.80p | 245.00p | 25257 |
15/10/2020 | 251.00p | 253.72p | 242.30p | 245.00p | 45658 |
14/10/2020 | 252.00p | 254.60p | 251.00p | 251.00p | 21554 |
13/10/2020 | 259.00p | 259.00p | 250.00p | 250.00p | 6937 |
12/10/2020 | 248.00p | 258.00p | 248.00p | 248.00p | 2762 |
09/10/2020 | 251.00p | 255.15p | 251.00p | 252.00p | 18460 |
08/10/2020 | 257.00p | 257.00p | 248.00p | 248.00p | 123506 |
07/10/2020 | 252.00p | 253.50p | 245.00p | 245.00p | 35431 |
06/10/2020 | 252.00p | 253.39p | 249.00p | 249.00p | 11916 |
05/10/2020 | 252.00p | 255.15p | 250.00p | 252.00p | 31551 |
02/10/2020 | 253.00p | 255.15p | 252.00p | 252.00p | 5948 |
01/10/2020 | 251.00p | 254.15p | 247.00p | 247.00p | 14038 |
30/09/2020 | 246.00p | 248.50p | 244.00p | 248.50p | 54371 |
29/09/2020 | 253.00p | 253.00p | 240.00p | 242.00p | 52885 |
28/09/2020 | 250.00p | 252.00p | 250.00p | 250.00p | 2753 |
25/09/2020 | 248.00p | 254.05p | 249.12p | 252.50p | 15531 |
24/09/2020 | 248.00p | 250.00p | 245.00p | 247.00p | 27568 |
23/09/2020 | 252.00p | 252.00p | 245.00p | 245.00p | 9586 |
22/09/2020 | 242.00p | 249.90p | 242.00p | 242.00p | 591 |
21/09/2020 | 259.00p | 259.10p | 241.00p | 249.00p | 37786 |
18/09/2020 | 263.00p | 263.00p | 257.00p | 257.00p | 33369 |
17/09/2020 | 265.00p | 265.00p | 262.00p | 262.00p | 3333 |
16/09/2020 | 264.00p | 269.00p | 260.00p | 269.00p | 14675 |
15/09/2020 | 260.00p | 265.96p | 260.00p | 260.00p | 1292 |
14/09/2020 | 256.00p | 265.00p | 261.08p | 265.00p | 2345 |
11/09/2020 | 256.00p | 266.04p | 256.00p | 259.00p | 7396 |
10/09/2020 | 265.00p | 268.23p | 260.25p | 265.00p | 11599 |
09/09/2020 | 256.00p | 261.20p | 255.00p | 258.00p | 26150 |
08/09/2020 | 257.00p | 262.00p | 255.00p | 255.00p | 42295 |
07/09/2020 | 257.00p | 258.54p | 256.89p | 257.00p | 11141 |
04/09/2020 | 256.00p | 261.84p | 256.00p | 260.00p | 33356 |
03/09/2020 | 256.00p | 264.00p | 255.00p | 257.00p | 38709 |
02/09/2020 | 258.00p | 264.93p | 250.00p | 255.00p | 54226 |
01/09/2020 | 259.00p | 263.91p | 258.00p | 258.00p | 9553 |
31/08/2020 | 269.00p | 269.00p | 258.50p | 260.00p | 17728 |
28/08/2020 | 269.00p | 269.00p | 258.50p | 260.00p | 17728 |
27/08/2020 | 255.00p | 263.00p | 255.00p | 260.00p | 17776 |
26/08/2020 | 255.00p | 269.00p | 255.00p | 258.50p | 56019 |
25/08/2020 | 255.00p | 265.45p | 255.00p | 255.00p | 21394 |
24/08/2020 | 255.00p | 280.00p | 255.00p | 255.00p | 57721 |
21/08/2020 | 240.00p | 256.00p | 233.32p | 255.00p | 30414 |
20/08/2020 | 241.00p | 258.00p | 240.00p | 240.00p | 21055 |
19/08/2020 | 256.00p | 257.41p | 248.00p | 248.00p | 21270 |
18/08/2020 | 260.00p | 260.00p | 254.03p | 256.00p | 13767 |
17/08/2020 | 255.00p | 260.00p | 244.65p | 260.00p | 16239 |
14/08/2020 | 255.00p | 255.00p | 245.50p | 255.00p | 54811 |
13/08/2020 | 255.00p | 255.00p | 248.60p | 255.00p | 2386 |
12/08/2020 | 249.00p | 255.00p | 239.90p | 252.00p | 20087 |
11/08/2020 | 241.00p | 250.00p | 239.50p | 250.00p | 61546 |
10/08/2020 | 247.00p | 246.00p | 235.60p | 241.50p | 16978 |
07/08/2020 | 247.00p | 249.00p | 237.38p | 244.50p | 5401 |
06/08/2020 | 244.00p | 249.00p | 235.00p | 245.00p | 38855 |
05/08/2020 | 238.00p | 250.00p | 234.00p | 248.00p | 318783 |
04/08/2020 | 234.00p | 245.20p | 234.00p | 234.00p | 6054 |
03/08/2020 | 249.00p | 250.00p | 245.20p | 248.00p | 939 |
31/07/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 1066521 |
30/07/2020 | 250.00p | 250.00p | 234.00p | 250.00p | 4712 |
29/07/2020 | 249.00p | 250.00p | 245.20p | 250.00p | 940 |
28/07/2020 | 249.00p | 250.00p | 236.00p | 250.00p | 9393 |
27/07/2020 | 241.00p | 250.00p | 238.20p | 250.00p | 1439 |
24/07/2020 | 230.00p | 241.00p | 230.00p | 236.00p | 16482 |
23/07/2020 | 231.00p | 239.32p | 230.00p | 230.00p | 14077 |
22/07/2020 | 241.00p | 241.00p | 238.20p | 238.50p | 960 |
21/07/2020 | 242.00p | 242.00p | 230.00p | 232.00p | 342924 |
20/07/2020 | 236.00p | 240.00p | 232.21p | 236.00p | 426616 |
17/07/2020 | 231.00p | 239.14p | 231.00p | 236.00p | 40525 |
16/07/2020 | 236.00p | 236.00p | 232.10p | 236.00p | 360558 |
15/07/2020 | 236.00p | 240.44p | 238.00p | 238.50p | 228626 |
14/07/2020 | 236.00p | 239.44p | 230.00p | 238.00p | 27989 |
13/07/2020 | 237.00p | 242.76p | 234.00p | 234.00p | 722802 |
10/07/2020 | 253.00p | 253.00p | 237.00p | 239.00p | 7477 |
09/07/2020 | 252.00p | 252.00p | 238.65p | 252.00p | 28682 |
08/07/2020 | 241.00p | 250.75p | 235.00p | 243.50p | 92464 |
07/07/2020 | 243.00p | 250.00p | 243.00p | 250.00p | 529062 |
06/07/2020 | 244.00p | 251.65p | 244.00p | 250.00p | 115894 |
03/07/2020 | 243.00p | 243.90p | 240.00p | 240.00p | 19760 |
02/07/2020 | 243.00p | 252.00p | 243.00p | 248.50p | 15245 |
01/07/2020 | 252.00p | 252.00p | 240.00p | 243.00p | 22233 |
30/06/2020 | 252.00p | 253.00p | 246.00p | 253.00p | 12346 |
29/06/2020 | 245.00p | 249.00p | 237.00p | 240.00p | 210200 |
26/06/2020 | 245.00p | 248.00p | 245.00p | 245.00p | 2228 |
25/06/2020 | 259.00p | 260.00p | 246.00p | 260.00p | 18247 |
24/06/2020 | 249.00p | 255.50p | 251.00p | 255.50p | 3166 |
23/06/2020 | 249.00p | 259.00p | 249.00p | 253.00p | 351011 |
22/06/2020 | 251.00p | 256.00p | 251.00p | 255.00p | 6017 |
19/06/2020 | 249.00p | 258.00p | 249.00p | 258.00p | 10462 |
18/06/2020 | 255.00p | 260.27p | 245.00p | 257.00p | 19128 |
17/06/2020 | 249.00p | 255.00p | 243.80p | 253.50p | 8670 |
16/06/2020 | 245.00p | 245.00p | 232.40p | 235.00p | 68435 |
15/06/2020 | 237.00p | 240.00p | 232.00p | 235.00p | 33036 |
12/06/2020 | 236.00p | 245.00p | 220.00p | 237.50p | 333949 |
11/06/2020 | 252.00p | 254.40p | 236.00p | 236.00p | 34578 |
10/06/2020 | 261.00p | 269.50p | 252.00p | 252.00p | 17186 |
09/06/2020 | 263.00p | 272.00p | 258.00p | 263.00p | 56733 |
08/06/2020 | 263.00p | 272.00p | 256.00p | 272.00p | 18655 |
05/06/2020 | 270.00p | 270.00p | 256.20p | 270.00p | 20415 |
04/06/2020 | 269.00p | 269.00p | 254.92p | 257.00p | 12675 |
03/06/2020 | 259.00p | 267.08p | 251.00p | 252.00p | 39631 |
02/06/2020 | 263.00p | 269.00p | 256.00p | 259.00p | 8147 |
01/06/2020 | 250.00p | 263.00p | 247.00p | 250.00p | 28117 |
29/05/2020 | 242.00p | 254.00p | 242.00p | 253.00p | 48065 |
28/05/2020 | 236.00p | 250.00p | 234.50p | 250.00p | 29171 |
27/05/2020 | 232.00p | 236.00p | 220.00p | 235.00p | 24604 |
26/05/2020 | 230.00p | 235.00p | 224.00p | 224.00p | 98080 |
25/05/2020 | 226.00p | 238.00p | 221.00p | 221.00p | 23874 |
22/05/2020 | 226.00p | 238.00p | 221.00p | 221.00p | 23874 |
21/05/2020 | 239.00p | 240.00p | 228.00p | 228.00p | 865627 |
20/05/2020 | 229.00p | 232.87p | 228.00p | 228.00p | 5751607 |
19/05/2020 | 228.00p | 238.00p | 226.00p | 228.00p | 16706 |
18/05/2020 | 229.00p | 238.00p | 221.00p | 221.00p | 1993584 |
15/05/2020 | 229.00p | 231.76p | 229.00p | 229.00p | 15835 |
*Close Price adjusted for both dividends and splits