Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 246.00p | 262.50p | 246.00p | 260.50p | 1227122 |
15/03/2021 | 248.50p | 261.00p | 240.50p | 255.00p | 252427 |
12/03/2021 | 246.50p | 268.50p | 246.50p | 258.00p | 203444 |
11/03/2021 | 257.50p | 260.00p | 240.00p | 258.00p | 277803 |
10/03/2021 | 256.00p | 256.00p | 240.82p | 249.50p | 230666 |
09/03/2021 | 254.50p | 255.50p | 248.64p | 252.50p | 179859 |
08/03/2021 | 246.00p | 257.50p | 246.00p | 255.50p | 362996 |
05/03/2021 | 248.00p | 251.50p | 243.00p | 250.00p | 420787 |
04/03/2021 | 261.50p | 261.50p | 244.00p | 251.00p | 708682 |
03/03/2021 | 252.50p | 265.00p | 252.50p | 262.00p | 365252 |
02/03/2021 | 243.00p | 258.34p | 243.00p | 257.00p | 290587 |
01/03/2021 | 244.00p | 258.17p | 244.00p | 256.50p | 231974 |
26/02/2021 | 255.50p | 255.50p | 241.00p | 241.00p | 738003 |
25/02/2021 | 259.50p | 262.50p | 253.00p | 255.50p | 251584 |
24/02/2021 | 253.00p | 266.50p | 253.00p | 255.50p | 314035 |
23/02/2021 | 267.50p | 273.50p | 257.00p | 265.00p | 576875 |
22/02/2021 | 273.00p | 274.00p | 264.00p | 265.50p | 466732 |
19/02/2021 | 270.00p | 270.00p | 258.00p | 266.50p | 377658 |
18/02/2021 | 258.50p | 268.00p | 256.50p | 258.00p | 876062 |
17/02/2021 | 241.00p | 256.00p | 241.00p | 255.50p | 282120 |
16/02/2021 | 249.50p | 254.50p | 246.50p | 254.50p | 335723 |
15/02/2021 | 238.00p | 248.30p | 234.05p | 248.00p | 353445 |
12/02/2021 | 237.50p | 238.50p | 229.50p | 238.50p | 112498 |
11/02/2021 | 249.00p | 249.00p | 235.00p | 237.50p | 264130 |
10/02/2021 | 240.00p | 246.00p | 230.50p | 240.00p | 428860 |
09/02/2021 | 236.00p | 241.00p | 231.50p | 234.00p | 204257 |
08/02/2021 | 229.50p | 240.50p | 226.50p | 236.50p | 289062 |
05/02/2021 | 224.00p | 232.50p | 220.00p | 229.00p | 275201 |
04/02/2021 | 226.00p | 234.50p | 223.00p | 225.00p | 171056 |
03/02/2021 | 227.00p | 232.18p | 222.00p | 226.50p | 190457 |
02/02/2021 | 233.50p | 234.00p | 222.50p | 227.00p | 350345 |
01/02/2021 | 215.00p | 233.00p | 215.00p | 226.50p | 385858 |
29/01/2021 | 223.50p | 224.50p | 218.50p | 220.00p | 243000 |
28/01/2021 | 222.50p | 229.50p | 211.70p | 224.50p | 504256 |
27/01/2021 | 229.00p | 240.00p | 216.00p | 219.00p | 933978 |
26/01/2021 | 230.00p | 237.00p | 226.19p | 235.50p | 424669 |
25/01/2021 | 238.00p | 239.00p | 227.50p | 229.50p | 301066 |
22/01/2021 | 242.00p | 248.00p | 230.00p | 231.00p | 397536 |
21/01/2021 | 242.50p | 249.50p | 237.50p | 237.50p | 410572 |
20/01/2021 | 250.50p | 250.50p | 239.50p | 240.00p | 236669 |
19/01/2021 | 250.00p | 250.00p | 236.00p | 240.50p | 297463 |
18/01/2021 | 250.00p | 250.00p | 240.27p | 244.00p | 234217 |
15/01/2021 | 249.00p | 250.00p | 238.00p | 243.00p | 509011 |
14/01/2021 | 260.50p | 260.50p | 246.00p | 249.00p | 439549 |
13/01/2021 | 250.00p | 253.50p | 246.50p | 250.00p | 640875 |
12/01/2021 | 255.00p | 259.50p | 246.00p | 248.50p | 741483 |
11/01/2021 | 279.00p | 279.00p | 243.50p | 252.50p | 1725598 |
08/01/2021 | 271.00p | 278.00p | 266.00p | 273.00p | 469664 |
07/01/2021 | 256.50p | 272.00p | 256.27p | 270.00p | 835915 |
06/01/2021 | 249.00p | 260.50p | 245.95p | 255.00p | 750044 |
05/01/2021 | 240.50p | 249.43p | 240.50p | 248.00p | 337634 |
04/01/2021 | 240.00p | 249.50p | 237.50p | 245.00p | 384515 |
31/12/2020 | 244.50p | 244.50p | 238.00p | 240.00p | 128914 |
30/12/2020 | 257.50p | 257.50p | 240.50p | 241.50p | 684686 |
29/12/2020 | 247.00p | 251.65p | 238.00p | 246.00p | 595501 |
28/12/2020 | 226.50p | 246.75p | 226.50p | 237.00p | 380555 |
24/12/2020 | 226.50p | 246.75p | 226.50p | 237.00p | 380555 |
23/12/2020 | 220.00p | 237.03p | 219.50p | 237.00p | 606435 |
22/12/2020 | 230.00p | 230.00p | 220.22p | 225.50p | 280380 |
21/12/2020 | 225.00p | 228.00p | 219.24p | 225.00p | 1036437 |
18/12/2020 | 228.50p | 228.50p | 221.78p | 225.00p | 217762 |
17/12/2020 | 225.50p | 228.59p | 221.48p | 223.50p | 211495 |
16/12/2020 | 230.00p | 230.00p | 220.00p | 223.50p | 312751 |
15/12/2020 | 224.00p | 228.08p | 219.55p | 223.50p | 267818 |
14/12/2020 | 218.00p | 227.00p | 213.50p | 220.50p | 280707 |
11/12/2020 | 226.50p | 227.50p | 221.96p | 226.00p | 466899 |
10/12/2020 | 219.00p | 227.00p | 213.00p | 224.50p | 444201 |
09/12/2020 | 210.00p | 215.50p | 210.00p | 212.50p | 334391 |
08/12/2020 | 220.00p | 220.00p | 204.50p | 211.00p | 691717 |
07/12/2020 | 210.50p | 214.98p | 209.50p | 211.00p | 427144 |
04/12/2020 | 209.00p | 216.50p | 209.00p | 215.00p | 677682 |
03/12/2020 | 215.00p | 218.50p | 213.20p | 214.00p | 303947 |
02/12/2020 | 219.00p | 220.00p | 213.00p | 215.00p | 575899 |
01/12/2020 | 223.00p | 223.00p | 211.50p | 215.00p | 559168 |
30/11/2020 | 202.00p | 217.00p | 202.00p | 217.00p | 1408888 |
27/11/2020 | 200.50p | 203.67p | 196.40p | 200.50p | 322938 |
26/11/2020 | 200.50p | 200.50p | 192.81p | 196.20p | 160155 |
25/11/2020 | 198.00p | 200.00p | 192.80p | 197.00p | 277952 |
24/11/2020 | 191.00p | 197.40p | 190.00p | 195.40p | 674323 |
23/11/2020 | 185.80p | 194.20p | 185.80p | 189.20p | 351072 |
20/11/2020 | 185.80p | 193.60p | 185.80p | 188.60p | 320662 |
19/11/2020 | 200.00p | 200.00p | 186.20p | 186.20p | 275494 |
18/11/2020 | 188.00p | 201.00p | 182.31p | 194.00p | 7648636 |
17/11/2020 | 188.60p | 192.40p | 186.60p | 187.00p | 1339134 |
16/11/2020 | 186.80p | 197.60p | 186.60p | 189.60p | 533017 |
13/11/2020 | 178.00p | 188.60p | 178.00p | 186.00p | 844512 |
12/11/2020 | 173.80p | 189.61p | 173.80p | 187.00p | 1242497 |
10/11/2020 | 185.00p | 185.00p | 172.20p | 182.40p | 1115241 |
09/11/2020 | 179.00p | 185.20p | 176.80p | 180.00p | 541116 |
06/11/2020 | 175.00p | 178.80p | 172.80p | 175.00p | 326471 |
05/11/2020 | 179.00p | 179.00p | 172.20p | 174.80p | 428285 |
04/11/2020 | 170.40p | 173.00p | 162.00p | 173.00p | 186032 |
03/11/2020 | 162.20p | 174.60p | 162.20p | 170.40p | 139952 |
02/11/2020 | 169.60p | 171.80p | 165.00p | 169.60p | 99754 |
30/10/2020 | 170.00p | 170.00p | 166.85p | 168.40p | 190730 |
29/10/2020 | 174.60p | 174.60p | 162.20p | 167.00p | 212119 |
28/10/2020 | 174.60p | 174.60p | 164.00p | 168.00p | 282272 |
27/10/2020 | 174.40p | 174.40p | 166.60p | 171.20p | 256470 |
26/10/2020 | 173.80p | 174.50p | 167.20p | 170.20p | 259287 |
23/10/2020 | 172.80p | 174.80p | 168.40p | 172.40p | 171488 |
22/10/2020 | 166.80p | 178.80p | 165.40p | 172.00p | 412143 |
21/10/2020 | 167.00p | 172.80p | 163.00p | 171.20p | 413955 |
20/10/2020 | 165.20p | 169.40p | 160.32p | 162.80p | 472258 |
19/10/2020 | 165.60p | 169.40p | 163.20p | 165.00p | 173807 |
16/10/2020 | 165.60p | 167.20p | 162.46p | 164.20p | 216591 |
15/10/2020 | 167.40p | 169.80p | 161.84p | 164.00p | 373502 |
14/10/2020 | 175.80p | 175.80p | 167.40p | 168.00p | 168274 |
13/10/2020 | 166.00p | 175.80p | 163.40p | 170.00p | 195854 |
12/10/2020 | 171.60p | 176.20p | 166.60p | 168.20p | 284513 |
09/10/2020 | 172.00p | 177.60p | 169.18p | 172.20p | 293220 |
08/10/2020 | 166.60p | 170.80p | 162.00p | 168.00p | 314748 |
07/10/2020 | 161.60p | 169.05p | 158.00p | 163.00p | 290333 |
06/10/2020 | 170.20p | 170.20p | 159.80p | 162.00p | 335624 |
05/10/2020 | 163.00p | 164.00p | 160.00p | 163.40p | 281650 |
02/10/2020 | 156.80p | 159.00p | 152.60p | 158.80p | 265736 |
01/10/2020 | 154.80p | 161.20p | 154.80p | 156.40p | 380173 |
30/09/2020 | 161.80p | 161.80p | 156.40p | 161.20p | 272985 |
29/09/2020 | 158.60p | 163.40p | 158.00p | 158.00p | 264885 |
28/09/2020 | 159.00p | 163.40p | 156.20p | 159.80p | 483056 |
25/09/2020 | 154.00p | 157.20p | 148.20p | 151.60p | 383569 |
24/09/2020 | 151.80p | 156.60p | 150.80p | 153.60p | 500272 |
23/09/2020 | 157.80p | 158.62p | 153.00p | 155.60p | 393697 |
22/09/2020 | 160.40p | 160.40p | 154.80p | 157.80p | 345816 |
21/09/2020 | 160.00p | 164.40p | 152.40p | 156.00p | 736652 |
18/09/2020 | 164.80p | 165.60p | 152.20p | 161.20p | 417169 |
17/09/2020 | 158.20p | 166.20p | 152.00p | 162.60p | 865574 |
16/09/2020 | 154.00p | 159.61p | 151.77p | 154.60p | 1506081 |
15/09/2020 | 152.00p | 158.00p | 148.00p | 151.60p | 1947232 |
14/09/2020 | 180.20p | 185.60p | 143.00p | 149.60p | 2261917 |
11/09/2020 | 179.60p | 183.80p | 177.40p | 180.00p | 517858 |
10/09/2020 | 178.40p | 179.80p | 173.20p | 178.80p | 242300 |
09/09/2020 | 172.80p | 179.80p | 172.80p | 179.40p | 356297 |
08/09/2020 | 182.00p | 187.80p | 172.20p | 179.00p | 126352 |
07/09/2020 | 180.60p | 188.00p | 177.00p | 180.20p | 167461 |
04/09/2020 | 178.00p | 182.40p | 172.40p | 178.00p | 170370 |
03/09/2020 | 181.00p | 184.60p | 174.00p | 177.00p | 808191 |
02/09/2020 | 182.00p | 185.80p | 174.40p | 180.00p | 934097 |
01/09/2020 | 174.60p | 185.00p | 171.00p | 177.00p | 1692264 |
31/08/2020 | 175.00p | 179.20p | 170.60p | 177.00p | 890971 |
28/08/2020 | 175.00p | 179.20p | 170.60p | 177.00p | 890971 |
27/08/2020 | 174.80p | 187.60p | 170.60p | 173.40p | 277489 |
26/08/2020 | 177.60p | 179.20p | 170.60p | 173.60p | 709547 |
25/08/2020 | 177.80p | 177.80p | 171.37p | 175.80p | 224946 |
24/08/2020 | 177.80p | 177.80p | 170.60p | 172.20p | 259509 |
21/08/2020 | 177.20p | 177.20p | 172.20p | 177.00p | 163724 |
20/08/2020 | 177.00p | 181.80p | 172.80p | 175.40p | 175922 |
19/08/2020 | 174.20p | 184.40p | 170.20p | 178.80p | 623600 |
18/08/2020 | 173.60p | 175.00p | 170.20p | 174.80p | 394438 |
17/08/2020 | 172.40p | 174.60p | 165.60p | 173.00p | 171166 |
14/08/2020 | 165.00p | 172.00p | 165.00p | 170.60p | 218282 |
13/08/2020 | 174.40p | 175.60p | 164.20p | 171.80p | 733382 |
12/08/2020 | 177.20p | 177.20p | 163.40p | 168.40p | 161991 |
11/08/2020 | 172.80p | 175.00p | 165.00p | 170.00p | 223632 |
10/08/2020 | 173.00p | 173.00p | 166.20p | 166.60p | 50211 |
07/08/2020 | 170.20p | 177.80p | 166.20p | 170.00p | 162819 |
06/08/2020 | 173.00p | 177.80p | 166.00p | 166.00p | 168428 |
05/08/2020 | 171.40p | 176.00p | 162.00p | 172.40p | 289739 |
04/08/2020 | 165.60p | 171.80p | 162.20p | 166.20p | 183380 |
03/08/2020 | 165.40p | 165.40p | 162.20p | 164.80p | 204005 |
31/07/2020 | 167.80p | 176.60p | 162.20p | 165.60p | 158527 |
30/07/2020 | 169.80p | 171.84p | 162.00p | 167.80p | 271081 |
29/07/2020 | 177.80p | 177.80p | 166.00p | 170.80p | 218145 |
28/07/2020 | 177.80p | 177.80p | 164.60p | 172.00p | 205981 |
27/07/2020 | 177.40p | 181.40p | 167.95p | 172.20p | 401984 |
24/07/2020 | 177.60p | 178.00p | 165.60p | 169.00p | 221807 |
23/07/2020 | 173.40p | 174.40p | 168.19p | 169.00p | 320738 |
22/07/2020 | 169.60p | 171.11p | 163.40p | 170.20p | 427442 |
21/07/2020 | 169.60p | 169.60p | 161.40p | 167.00p | 607590 |
20/07/2020 | 163.40p | 167.55p | 159.80p | 164.40p | 388060 |
17/07/2020 | 168.00p | 168.00p | 158.40p | 160.00p | 502874 |
16/07/2020 | 168.20p | 168.20p | 157.60p | 160.00p | 124985 |
15/07/2020 | 164.00p | 164.00p | 158.71p | 160.00p | 168983 |
14/07/2020 | 163.20p | 163.48p | 157.42p | 161.00p | 440825 |
13/07/2020 | 157.00p | 163.80p | 155.21p | 162.60p | 562065 |
10/07/2020 | 158.00p | 161.20p | 156.00p | 158.20p | 269610 |
09/07/2020 | 144.40p | 161.00p | 144.40p | 159.00p | 646166 |
08/07/2020 | 144.00p | 151.80p | 143.40p | 150.40p | 769854 |
07/07/2020 | 151.20p | 151.20p | 143.17p | 144.40p | 157700 |
06/07/2020 | 141.40p | 149.40p | 139.99p | 144.40p | 350155 |
03/07/2020 | 142.00p | 146.60p | 138.40p | 144.00p | 183911 |
02/07/2020 | 147.80p | 151.20p | 143.20p | 144.40p | 790307 |
01/07/2020 | 148.00p | 150.28p | 138.60p | 144.40p | 973228 |
30/06/2020 | 138.20p | 151.20p | 138.20p | 146.00p | 146439 |
29/06/2020 | 142.20p | 146.80p | 137.40p | 142.20p | 225878 |
26/06/2020 | 153.40p | 153.40p | 143.60p | 144.80p | 135971 |
25/06/2020 | 145.80p | 155.20p | 142.20p | 146.00p | 168180 |
24/06/2020 | 149.20p | 155.51p | 145.60p | 146.60p | 215035 |
23/06/2020 | 145.00p | 156.80p | 142.20p | 156.80p | 299247 |
22/06/2020 | 153.40p | 153.40p | 142.80p | 149.00p | 247311 |
19/06/2020 | 152.20p | 152.20p | 142.20p | 148.00p | 1005498 |
18/06/2020 | 153.40p | 153.40p | 142.20p | 150.00p | 229185 |
17/06/2020 | 145.00p | 149.80p | 144.00p | 146.80p | 151534 |
16/06/2020 | 152.00p | 156.60p | 148.00p | 148.00p | 244688 |
15/06/2020 | 149.20p | 158.00p | 145.80p | 149.20p | 481259 |
12/06/2020 | 155.40p | 159.80p | 150.00p | 150.40p | 307252 |
11/06/2020 | 160.20p | 163.60p | 153.20p | 155.00p | 293739 |
10/06/2020 | 159.20p | 164.60p | 156.39p | 163.00p | 259328 |
09/06/2020 | 166.00p | 166.00p | 151.60p | 163.40p | 230253 |
08/06/2020 | 161.00p | 165.80p | 155.20p | 160.00p | 538222 |
05/06/2020 | 159.00p | 161.60p | 153.40p | 156.40p | 341080 |
*Close Price adjusted for both dividends and splits