Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 248.00p | 260.00p | 242.00p | 253.00p | 12469 |
18/03/2021 | 248.00p | 253.00p | 246.00p | 248.00p | 2700 |
17/03/2021 | 245.00p | 254.00p | 240.00p | 248.00p | 5781 |
16/03/2021 | 242.00p | 250.00p | 240.00p | 245.00p | 2383 |
15/03/2021 | 245.00p | 252.00p | 236.00p | 242.00p | 4526 |
12/03/2021 | 245.00p | 250.00p | 238.57p | 245.00p | 2085 |
11/03/2021 | 249.00p | 252.00p | 238.00p | 245.00p | 6397 |
10/03/2021 | 249.00p | 250.00p | 246.00p | 249.00p | 7776 |
09/03/2021 | 251.00p | 252.00p | 246.00p | 249.00p | 24426 |
08/03/2021 | 237.00p | 253.00p | 230.00p | 250.00p | 50145 |
05/03/2021 | 235.00p | 244.00p | 226.00p | 237.00p | 13812 |
04/03/2021 | 234.00p | 242.75p | 231.92p | 235.00p | 351079 |
03/03/2021 | 234.00p | 242.00p | 231.92p | 234.00p | 5781 |
02/03/2021 | 235.00p | 244.00p | 226.00p | 234.00p | 4428 |
01/03/2021 | 235.00p | 244.00p | 232.00p | 235.00p | 8052 |
26/02/2021 | 233.00p | 244.00p | 226.00p | 235.00p | 17654 |
25/02/2021 | 232.00p | 240.00p | 226.00p | 233.00p | 21578 |
24/02/2021 | 239.00p | 242.00p | 226.00p | 232.00p | 27310 |
23/02/2021 | 247.00p | 248.00p | 240.00p | 240.00p | 40129 |
22/02/2021 | 233.00p | 250.00p | 230.00p | 248.00p | 53813 |
19/02/2021 | 227.00p | 240.00p | 222.00p | 233.00p | 15575 |
18/02/2021 | 219.00p | 234.00p | 212.00p | 227.00p | 34365 |
17/02/2021 | 219.00p | 226.00p | 215.85p | 219.00p | 8692 |
16/02/2021 | 219.00p | 222.50p | 212.00p | 220.00p | 8284 |
15/02/2021 | 220.00p | 228.00p | 212.00p | 218.00p | 22062 |
12/02/2021 | 218.00p | 224.00p | 214.50p | 218.00p | 2468 |
11/02/2021 | 218.00p | 223.00p | 212.00p | 218.00p | 820 |
10/02/2021 | 218.00p | 224.00p | 213.51p | 218.00p | 5924 |
09/02/2021 | 214.00p | 220.00p | 210.00p | 218.00p | 516453 |
08/02/2021 | 208.00p | 220.00p | 204.00p | 220.00p | 13531 |
05/02/2021 | 211.00p | 213.90p | 204.00p | 208.00p | 5482 |
04/02/2021 | 211.00p | 218.00p | 204.00p | 210.00p | 10639 |
03/02/2021 | 206.00p | 219.75p | 204.00p | 210.00p | 52972 |
02/02/2021 | 206.00p | 210.00p | 206.00p | 206.00p | 19791 |
01/02/2021 | 206.00p | 208.00p | 202.00p | 206.00p | 5746 |
29/01/2021 | 206.00p | 210.00p | 202.00p | 206.00p | 8589 |
28/01/2021 | 206.00p | 208.00p | 202.00p | 206.00p | 4512 |
27/01/2021 | 206.00p | 207.00p | 202.00p | 206.00p | 3732 |
26/01/2021 | 206.00p | 210.00p | 202.00p | 206.00p | 6161 |
25/01/2021 | 209.00p | 210.00p | 202.00p | 206.00p | 10888 |
22/01/2021 | 211.00p | 218.00p | 202.00p | 209.00p | 22999 |
21/01/2021 | 211.00p | 217.00p | 202.00p | 211.00p | 3992 |
20/01/2021 | 211.00p | 220.00p | 202.00p | 211.00p | 529 |
19/01/2021 | 209.00p | 220.00p | 204.00p | 212.00p | 4 |
18/01/2021 | 209.00p | 214.00p | 204.00p | 209.00p | 117492 |
15/01/2021 | 205.00p | 214.00p | 204.48p | 209.00p | 23336 |
14/01/2021 | 203.00p | 210.00p | 196.00p | 200.00p | 5426 |
13/01/2021 | 205.00p | 210.00p | 201.50p | 208.00p | 8969 |
12/01/2021 | 203.00p | 210.00p | 194.00p | 205.00p | 10679 |
11/01/2021 | 207.00p | 207.00p | 202.00p | 202.00p | 7970 |
08/01/2021 | 208.00p | 214.00p | 204.00p | 207.00p | 23516 |
07/01/2021 | 207.00p | 214.00p | 202.00p | 212.00p | 45482 |
06/01/2021 | 207.00p | 211.20p | 202.00p | 207.00p | 10527 |
05/01/2021 | 212.00p | 220.00p | 200.00p | 207.00p | 9751 |
04/01/2021 | 212.00p | 219.20p | 205.60p | 216.00p | 16082 |
01/01/2021 | 212.00p | 219.20p | 209.60p | 212.00p | 6440 |
31/12/2020 | 212.00p | 219.20p | 209.60p | 212.00p | 6440 |
30/12/2020 | 212.00p | 219.20p | 212.00p | 212.00p | 7305 |
29/12/2020 | 205.00p | 220.00p | 198.00p | 212.00p | 12543 |
28/12/2020 | 202.00p | 214.00p | 195.00p | 205.00p | 12173 |
25/12/2020 | 202.00p | 214.00p | 195.00p | 205.00p | 12173 |
24/12/2020 | 202.00p | 214.00p | 195.00p | 205.00p | 12173 |
23/12/2020 | 206.00p | 212.00p | 196.00p | 204.00p | 11757 |
22/12/2020 | 208.00p | 210.00p | 200.00p | 207.00p | 5250 |
21/12/2020 | 207.00p | 216.00p | 201.00p | 208.00p | 9002 |
18/12/2020 | 209.00p | 216.00p | 200.00p | 208.00p | 3577 |
17/12/2020 | 210.00p | 215.00p | 204.00p | 212.00p | 16307 |
16/12/2020 | 214.00p | 215.25p | 202.00p | 210.00p | 10395 |
15/12/2020 | 216.00p | 216.00p | 210.00p | 214.00p | 4124 |
14/12/2020 | 220.00p | 220.00p | 210.00p | 216.00p | 9416 |
11/12/2020 | 222.00p | 229.25p | 215.50p | 220.00p | 17889 |
10/12/2020 | 220.00p | 230.00p | 217.00p | 222.00p | 10140 |
09/12/2020 | 223.00p | 230.00p | 214.00p | 220.00p | 39779 |
08/12/2020 | 219.00p | 230.00p | 212.00p | 223.00p | 34080 |
07/12/2020 | 205.00p | 220.00p | 201.25p | 219.00p | 33922 |
04/12/2020 | 202.50p | 210.00p | 195.00p | 205.00p | 28798 |
03/12/2020 | 199.50p | 210.00p | 196.10p | 202.50p | 62762 |
02/12/2020 | 188.50p | 200.00p | 185.00p | 200.00p | 32903 |
01/12/2020 | 188.50p | 195.00p | 184.75p | 188.50p | 14359 |
30/11/2020 | 180.00p | 195.00p | 176.00p | 188.50p | 29311 |
27/11/2020 | 187.50p | 191.72p | 175.00p | 188.00p | 35361 |
26/11/2020 | 187.50p | 195.00p | 182.25p | 187.50p | 8571 |
25/11/2020 | 187.50p | 195.00p | 182.25p | 187.50p | 15431 |
24/11/2020 | 187.50p | 195.00p | 180.00p | 187.50p | 33394 |
23/11/2020 | 192.50p | 197.75p | 185.00p | 187.50p | 32715 |
20/11/2020 | 191.00p | 195.00p | 187.40p | 191.00p | 28581 |
19/11/2020 | 191.00p | 193.40p | 187.25p | 191.00p | 8606 |
18/11/2020 | 195.00p | 195.00p | 187.00p | 191.50p | 19847 |
17/11/2020 | 195.00p | 195.00p | 190.00p | 195.00p | 15499 |
16/11/2020 | 192.50p | 199.75p | 191.00p | 196.00p | 155993 |
13/11/2020 | 182.50p | 195.00p | 182.50p | 192.50p | 62407 |
12/11/2020 | 183.00p | 190.00p | 182.00p | 182.50p | 5810 |
10/11/2020 | 179.50p | 188.00p | 177.00p | 181.50p | 16616 |
09/11/2020 | 176.00p | 184.00p | 172.00p | 179.50p | 23368 |
06/11/2020 | 176.00p | 176.00p | 172.00p | 176.00p | 22177 |
05/11/2020 | 176.00p | 180.00p | 172.01p | 176.00p | 4345 |
04/11/2020 | 174.00p | 180.00p | 174.00p | 176.00p | 2462 |
03/11/2020 | 176.00p | 176.75p | 173.22p | 175.50p | 4555 |
02/11/2020 | 186.50p | 186.50p | 170.00p | 176.00p | 19588 |
30/10/2020 | 179.50p | 190.00p | 179.50p | 186.50p | 22390 |
29/10/2020 | 179.50p | 185.00p | 175.00p | 179.50p | 12966 |
28/10/2020 | 180.50p | 184.50p | 176.00p | 180.50p | 7747 |
27/10/2020 | 180.50p | 187.00p | 178.35p | 180.50p | 7005 |
26/10/2020 | 180.50p | 187.00p | 178.00p | 180.50p | 9411 |
23/10/2020 | 176.00p | 185.40p | 173.50p | 180.50p | 14076 |
22/10/2020 | 176.00p | 180.00p | 172.00p | 176.00p | 14697 |
21/10/2020 | 173.50p | 180.00p | 173.50p | 176.00p | 9063 |
20/10/2020 | 173.50p | 177.00p | 173.50p | 173.50p | 1200 |
19/10/2020 | 175.00p | 180.00p | 172.02p | 173.50p | 10919 |
16/10/2020 | 175.00p | 176.90p | 171.51p | 175.00p | 13723 |
15/10/2020 | 175.00p | 179.14p | 171.07p | 175.00p | 31040 |
14/10/2020 | 175.00p | 180.00p | 168.95p | 175.00p | 16028 |
13/10/2020 | 174.00p | 176.16p | 171.00p | 176.00p | 18862 |
12/10/2020 | 173.50p | 180.00p | 169.00p | 174.00p | 40137 |
09/10/2020 | 165.00p | 166.65p | 160.00p | 165.00p | 19866 |
08/10/2020 | 165.00p | 170.00p | 157.00p | 165.00p | 14191 |
07/10/2020 | 165.50p | 171.00p | 160.00p | 160.00p | 21543 |
06/10/2020 | 166.50p | 166.80p | 162.25p | 165.50p | 5329 |
05/10/2020 | 166.50p | 175.00p | 163.00p | 166.50p | 11496 |
02/10/2020 | 165.00p | 168.75p | 160.00p | 166.50p | 20613 |
01/10/2020 | 166.50p | 168.00p | 160.00p | 165.00p | 12792 |
30/09/2020 | 165.50p | 169.00p | 165.50p | 166.50p | 8927 |
29/09/2020 | 165.50p | 170.00p | 161.00p | 165.50p | 12904 |
28/09/2020 | 158.50p | 170.00p | 158.50p | 170.00p | 16075 |
25/09/2020 | 158.50p | 160.00p | 157.30p | 158.50p | 7670 |
24/09/2020 | 162.50p | 162.50p | 157.00p | 157.00p | 16218 |
23/09/2020 | 156.50p | 165.00p | 156.50p | 162.50p | 22767 |
22/09/2020 | 158.50p | 160.00p | 155.00p | 156.50p | 43691 |
21/09/2020 | 166.50p | 167.75p | 158.00p | 160.00p | 28661 |
18/09/2020 | 166.50p | 167.25p | 165.00p | 166.50p | 8891 |
17/09/2020 | 170.50p | 171.75p | 166.00p | 167.00p | 15935 |
16/09/2020 | 171.50p | 171.99p | 168.00p | 170.50p | 14109 |
15/09/2020 | 172.50p | 172.50p | 170.00p | 171.50p | 4500 |
14/09/2020 | 173.50p | 173.50p | 170.00p | 172.50p | 2043 |
11/09/2020 | 173.50p | 175.00p | 170.00p | 173.50p | 11337 |
10/09/2020 | 173.50p | 176.88p | 173.50p | 173.50p | 15934 |
09/09/2020 | 175.00p | 176.65p | 170.00p | 170.00p | 7388134 |
08/09/2020 | 181.50p | 184.00p | 179.02p | 181.50p | 4119 |
07/09/2020 | 180.50p | 182.50p | 178.10p | 182.00p | 91779 |
04/09/2020 | 184.00p | 187.00p | 178.00p | 178.00p | 17068 |
03/09/2020 | 183.00p | 188.00p | 180.00p | 180.00p | 14844 |
02/09/2020 | 181.00p | 188.00p | 177.00p | 188.00p | 50296 |
01/09/2020 | 177.50p | 192.00p | 176.75p | 179.00p | 424855 |
31/08/2020 | 170.00p | 181.75p | 170.00p | 174.00p | 72317 |
28/08/2020 | 170.00p | 181.75p | 170.00p | 174.00p | 117013 |
27/08/2020 | 162.50p | 178.00p | 160.25p | 170.00p | 85641 |
26/08/2020 | 162.50p | 164.55p | 160.00p | 162.50p | 11906 |
25/08/2020 | 162.50p | 164.25p | 161.00p | 162.50p | 18097 |
24/08/2020 | 161.00p | 165.00p | 158.00p | 162.50p | 25011 |
21/08/2020 | 161.00p | 168.00p | 161.00p | 161.00p | 20889 |
20/08/2020 | 161.00p | 161.00p | 159.57p | 161.00p | 4050 |
19/08/2020 | 161.00p | 161.00p | 159.50p | 161.00p | 3095 |
18/08/2020 | 161.00p | 163.00p | 160.00p | 161.00p | 3902 |
17/08/2020 | 161.00p | 167.00p | 160.00p | 161.00p | 16986 |
14/08/2020 | 160.00p | 164.00p | 160.00p | 161.00p | 23599 |
13/08/2020 | 160.00p | 161.00p | 158.25p | 160.00p | 18922 |
12/08/2020 | 161.00p | 162.75p | 158.00p | 160.00p | 17352 |
11/08/2020 | 161.00p | 164.00p | 161.00p | 163.00p | 9050 |
10/08/2020 | 161.00p | 163.75p | 159.50p | 161.00p | 18959 |
07/08/2020 | 161.00p | 161.50p | 159.50p | 161.00p | 1860 |
06/08/2020 | 161.00p | 163.00p | 158.00p | 162.00p | 9758 |
05/08/2020 | 161.00p | 164.00p | 158.00p | 164.00p | 6186 |
04/08/2020 | 161.00p | 161.50p | 159.50p | 161.00p | 1614 |
03/08/2020 | 161.00p | 162.50p | 159.50p | 161.00p | 12710 |
31/07/2020 | 162.00p | 162.63p | 159.50p | 161.00p | 5543 |
30/07/2020 | 162.50p | 162.50p | 160.00p | 162.00p | 18113 |
29/07/2020 | 162.50p | 162.50p | 160.50p | 162.50p | 51750 |
28/07/2020 | 162.50p | 162.50p | 160.50p | 162.50p | 1750 |
27/07/2020 | 162.50p | 165.00p | 161.00p | 162.50p | 10360 |
24/07/2020 | 162.50p | 165.00p | 161.00p | 162.50p | 8076 |
23/07/2020 | 162.50p | 162.50p | 162.35p | 162.50p | 2300 |
22/07/2020 | 162.50p | 162.50p | 161.00p | 162.50p | 312 |
21/07/2020 | 162.50p | 165.00p | 160.00p | 162.50p | 24214 |
20/07/2020 | 162.50p | 162.50p | 162.25p | 162.50p | 1996 |
17/07/2020 | 162.50p | 163.50p | 161.00p | 162.50p | 536996 |
16/07/2020 | 162.50p | 165.00p | 162.00p | 162.50p | 7675 |
15/07/2020 | 162.50p | 162.50p | 160.55p | 162.50p | 2141 |
14/07/2020 | 162.50p | 162.80p | 160.55p | 162.50p | 1344 |
13/07/2020 | 162.50p | 163.00p | 160.00p | 162.50p | 40266 |
10/07/2020 | 162.50p | 162.50p | 159.00p | 159.00p | 7249 |
09/07/2020 | 163.50p | 163.50p | 160.50p | 162.50p | 13370 |
08/07/2020 | 163.50p | 163.65p | 163.50p | 163.50p | 177 |
07/07/2020 | 169.00p | 169.00p | 162.30p | 163.50p | 26652 |
06/07/2020 | 174.00p | 178.00p | 169.00p | 169.00p | 2057 |
03/07/2020 | 174.00p | 174.00p | 171.20p | 174.00p | 1781 |
02/07/2020 | 173.50p | 178.00p | 173.00p | 174.00p | 5660 |
01/07/2020 | 172.50p | 175.00p | 172.42p | 175.00p | 12650 |
30/06/2020 | 172.00p | 173.25p | 170.00p | 172.50p | 25871 |
29/06/2020 | 175.00p | 178.00p | 170.00p | 172.00p | 48009 |
26/06/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 15000 |
25/06/2020 | 175.00p | 175.00p | 171.10p | 175.00p | 8000 |
24/06/2020 | 175.00p | 178.75p | 175.00p | 175.00p | 52 |
23/06/2020 | 176.00p | 177.20p | 173.50p | 175.00p | 9289 |
22/06/2020 | 172.50p | 178.00p | 171.38p | 176.00p | 17253 |
19/06/2020 | 172.50p | 174.00p | 171.10p | 172.50p | 5008 |
18/06/2020 | 172.50p | 175.00p | 170.30p | 172.50p | 30507 |
17/06/2020 | 169.50p | 175.00p | 169.50p | 172.50p | 23789 |
16/06/2020 | 161.50p | 170.00p | 160.50p | 169.50p | 26256 |
15/06/2020 | 162.00p | 164.00p | 160.50p | 161.50p | 55689 |
12/06/2020 | 162.50p | 163.00p | 162.50p | 162.50p | 3587 |
*Close Price adjusted for both dividends and splits