Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 240.00p | 260.00p | 240.00p | 260.00p | 4446 |
10/03/2021 | 246.00p | 257.00p | 246.00p | 253.50p | 103 |
09/03/2021 | 246.00p | 251.00p | 246.00p | 251.00p | 25920 |
08/03/2021 | 256.00p | 246.50p | 245.00p | 246.50p | 6 |
05/03/2021 | 256.00p | 260.00p | 250.50p | 250.50p | 3429 |
04/03/2021 | 248.00p | 256.00p | 248.00p | 248.00p | 15092 |
03/03/2021 | 251.00p | 263.00p | 250.00p | 251.00p | 14384 |
02/03/2021 | 260.00p | 260.00p | 251.00p | 260.00p | 3051 |
01/03/2021 | 251.00p | 259.89p | 251.00p | 253.00p | 4364 |
26/02/2021 | 269.00p | 270.00p | 250.00p | 258.50p | 3698 |
25/02/2021 | 251.00p | 258.50p | 251.00p | 258.50p | 669 |
24/02/2021 | 251.00p | 266.69p | 251.80p | 258.50p | 157 |
23/02/2021 | 251.00p | 261.77p | 251.00p | 258.50p | 10007 |
22/02/2021 | 247.00p | 253.75p | 245.16p | 250.00p | 5804 |
19/02/2021 | 247.00p | 253.00p | 247.00p | 247.00p | 3899 |
18/02/2021 | 254.00p | 254.00p | 252.56p | 254.00p | 3504 |
17/02/2021 | 248.00p | 253.00p | 241.00p | 251.00p | 6122 |
16/02/2021 | 259.00p | 259.00p | 243.00p | 259.00p | 1918 |
15/02/2021 | 253.00p | 248.50p | 244.90p | 248.50p | 1003 |
12/02/2021 | 253.00p | 256.22p | 247.60p | 255.00p | 4026 |
11/02/2021 | 251.00p | 253.00p | 249.00p | 249.00p | 222 |
10/02/2021 | 251.00p | 256.00p | 247.00p | 247.00p | 1744 |
09/02/2021 | 248.00p | 248.62p | 241.96p | 242.00p | 2550 |
08/02/2021 | 248.00p | 253.16p | 241.50p | 241.50p | 465 |
05/02/2021 | 248.00p | 254.00p | 240.00p | 243.00p | 766 |
04/02/2021 | 248.00p | 249.00p | 242.20p | 243.00p | 4328 |
03/02/2021 | 253.00p | 257.45p | 242.00p | 242.00p | 34509 |
02/02/2021 | 242.00p | 249.00p | 242.00p | 244.50p | 3087 |
01/02/2021 | 257.00p | 257.00p | 247.24p | 248.50p | 7948 |
29/01/2021 | 257.00p | 257.00p | 240.00p | 250.00p | 3240 |
28/01/2021 | 260.00p | 257.00p | 236.00p | 238.00p | 3119 |
27/01/2021 | 260.00p | 255.98p | 251.00p | 251.00p | 3828 |
26/01/2021 | 260.00p | 260.00p | 252.45p | 260.00p | 2700 |
25/01/2021 | 241.00p | 257.00p | 241.00p | 251.00p | 3954 |
22/01/2021 | 252.00p | 261.59p | 252.00p | 256.00p | 10157 |
21/01/2021 | 261.00p | 265.00p | 261.00p | 265.00p | 22 |
20/01/2021 | 262.00p | 264.00p | 252.80p | 264.00p | 10536 |
19/01/2021 | 256.00p | 260.00p | 256.00p | 260.00p | 479427 |
18/01/2021 | 250.00p | 260.00p | 250.00p | 260.00p | 2196 |
15/01/2021 | 260.00p | 250.51p | 245.32p | 250.50p | 772 |
14/01/2021 | 260.00p | 260.00p | 249.60p | 260.00p | 2439 |
13/01/2021 | 257.00p | 257.00p | 250.00p | 253.50p | 9469 |
12/01/2021 | 250.00p | 260.00p | 228.00p | 260.00p | 14329 |
11/01/2021 | 255.00p | 267.00p | 251.13p | 255.00p | 8420 |
08/01/2021 | 252.00p | 262.58p | 257.00p | 257.00p | 10394 |
07/01/2021 | 252.00p | 269.00p | 249.48p | 251.50p | 6949 |
06/01/2021 | 270.00p | 270.00p | 254.75p | 270.00p | 6280 |
05/01/2021 | 266.00p | 266.00p | 253.86p | 266.00p | 131 |
04/01/2021 | 265.00p | 257.99p | 253.00p | 255.50p | 2033 |
31/12/2020 | 265.00p | 266.21p | 257.00p | 259.50p | 3595 |
30/12/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 37 |
29/12/2020 | 261.00p | 267.33p | 252.00p | 252.00p | 3872 |
28/12/2020 | 268.00p | 268.00p | 264.50p | 268.00p | 1002 |
24/12/2020 | 268.00p | 268.00p | 264.50p | 268.00p | 1002 |
23/12/2020 | 276.00p | 276.00p | 255.00p | 257.00p | 2160 |
22/12/2020 | 256.00p | 259.75p | 256.00p | 256.00p | 992 |
21/12/2020 | 257.00p | 275.20p | 257.00p | 257.00p | 5147 |
18/12/2020 | 261.00p | 277.40p | 261.00p | 263.00p | 10220 |
17/12/2020 | 265.00p | 265.00p | 259.00p | 259.00p | 178 |
16/12/2020 | 263.00p | 264.65p | 259.00p | 259.00p | 2043 |
15/12/2020 | 262.00p | 264.00p | 256.75p | 260.00p | 6150 |
14/12/2020 | 250.00p | 260.00p | 245.00p | 245.00p | 1132 |
11/12/2020 | 251.00p | 259.98p | 255.50p | 255.50p | 6255 |
10/12/2020 | 251.00p | 253.50p | 249.91p | 253.50p | 15111 |
09/12/2020 | 251.00p | 258.00p | 242.00p | 250.00p | 37269 |
08/12/2020 | 265.00p | 271.00p | 259.00p | 259.00p | 1710 |
07/12/2020 | 256.00p | 266.00p | 256.00p | 259.00p | 7413 |
04/12/2020 | 252.00p | 264.00p | 257.00p | 257.00p | 0 |
03/12/2020 | 252.00p | 264.00p | 252.00p | 264.00p | 11314 |
02/12/2020 | 250.00p | 266.00p | 250.00p | 250.00p | 3750 |
01/12/2020 | 254.00p | 268.00p | 254.00p | 256.00p | 6633 |
30/11/2020 | 250.00p | 258.93p | 250.00p | 250.00p | 3499 |
27/11/2020 | 261.00p | 266.58p | 257.00p | 258.00p | 19954 |
26/11/2020 | 249.00p | 270.00p | 249.00p | 249.00p | 14255 |
25/11/2020 | 269.00p | 269.70p | 259.00p | 260.00p | 15628 |
24/11/2020 | 256.00p | 261.70p | 256.00p | 256.00p | 508 |
23/11/2020 | 266.00p | 266.00p | 253.00p | 265.00p | 3998 |
20/11/2020 | 270.00p | 274.00p | 256.00p | 274.00p | 12865 |
19/11/2020 | 259.00p | 268.20p | 255.02p | 257.00p | 5250 |
18/11/2020 | 269.00p | 274.00p | 259.06p | 267.00p | 1995 |
17/11/2020 | 263.00p | 265.00p | 256.27p | 264.00p | 11580 |
16/11/2020 | 258.00p | 257.00p | 252.32p | 253.00p | 8065 |
13/11/2020 | 258.00p | 268.22p | 250.75p | 264.00p | 14637 |
12/11/2020 | 266.00p | 273.00p | 259.03p | 261.50p | 737 |
10/11/2020 | 261.00p | 259.75p | 258.00p | 258.00p | 91 |
09/11/2020 | 261.00p | 267.11p | 254.04p | 261.50p | 10381 |
06/11/2020 | 261.00p | 265.75p | 261.00p | 261.00p | 1008 |
05/11/2020 | 261.00p | 268.00p | 261.00p | 268.00p | 3412 |
04/11/2020 | 269.00p | 273.00p | 255.75p | 273.00p | 994 |
03/11/2020 | 255.00p | 268.58p | 255.00p | 258.50p | 9553 |
02/11/2020 | 260.00p | 284.00p | 235.00p | 249.00p | 18657 |
30/10/2020 | 277.00p | 277.73p | 270.00p | 270.00p | 9606 |
29/10/2020 | 285.00p | 292.00p | 270.00p | 270.00p | 13699 |
28/10/2020 | 286.00p | 297.35p | 285.00p | 285.00p | 3691 |
27/10/2020 | 310.00p | 310.00p | 303.96p | 310.00p | 345 |
26/10/2020 | 305.00p | 307.00p | 299.50p | 305.00p | 771 |
23/10/2020 | 297.00p | 307.11p | 290.00p | 290.00p | 6449 |
22/10/2020 | 306.00p | 306.00p | 296.40p | 303.00p | 451 |
21/10/2020 | 290.00p | 299.48p | 294.50p | 294.50p | 596 |
20/10/2020 | 290.00p | 300.00p | 290.00p | 290.00p | 9442 |
19/10/2020 | 303.00p | 299.50p | 296.04p | 299.50p | 165 |
16/10/2020 | 303.00p | 294.09p | 292.00p | 292.50p | 1006 |
15/10/2020 | 303.00p | 304.00p | 293.50p | 293.50p | 268 |
14/10/2020 | 302.00p | 302.02p | 294.50p | 294.50p | 5186 |
13/10/2020 | 302.00p | 296.92p | 292.50p | 292.50p | 783 |
12/10/2020 | 302.00p | 302.00p | 294.50p | 294.50p | 145 |
09/10/2020 | 307.00p | 298.00p | 297.04p | 298.00p | 156 |
08/10/2020 | 307.00p | 300.50p | 296.04p | 300.50p | 2024 |
07/10/2020 | 307.00p | 307.00p | 297.50p | 297.50p | 153 |
06/10/2020 | 306.00p | 298.00p | 297.08p | 298.00p | 3654 |
05/10/2020 | 306.00p | 297.47p | 297.00p | 297.00p | 11368 |
02/10/2020 | 306.00p | 306.00p | 294.00p | 294.00p | 40151 |
01/10/2020 | 300.00p | 309.00p | 300.00p | 306.50p | 7672 |
30/09/2020 | 305.00p | 305.65p | 301.50p | 301.50p | 2000 |
29/09/2020 | 305.00p | 305.65p | 305.00p | 305.00p | 20963 |
28/09/2020 | 305.00p | 305.00p | 302.39p | 305.00p | 501 |
25/09/2020 | 305.00p | 304.10p | 302.39p | 303.50p | 1934 |
24/09/2020 | 305.00p | 305.00p | 301.52p | 303.00p | 943 |
23/09/2020 | 300.00p | 302.50p | 300.25p | 302.50p | 16811 |
22/09/2020 | 300.00p | 302.04p | 300.00p | 300.00p | 719 |
21/09/2020 | 309.00p | 310.00p | 301.66p | 310.00p | 1731 |
18/09/2020 | 309.00p | 310.00p | 302.04p | 310.00p | 25163 |
17/09/2020 | 301.00p | 306.00p | 290.00p | 290.00p | 202695 |
16/09/2020 | 305.00p | 300.91p | 297.00p | 297.00p | 544 |
15/09/2020 | 305.00p | 305.00p | 300.00p | 300.00p | 2153 |
14/09/2020 | 310.00p | 303.80p | 301.53p | 302.50p | 2955 |
11/09/2020 | 310.00p | 310.00p | 301.00p | 310.00p | 8371 |
10/09/2020 | 309.00p | 310.00p | 302.04p | 309.00p | 2254 |
09/09/2020 | 301.00p | 309.00p | 300.00p | 302.50p | 5591 |
08/09/2020 | 301.00p | 302.50p | 300.00p | 302.50p | 0 |
07/09/2020 | 301.00p | 304.00p | 300.00p | 300.00p | 7004 |
04/09/2020 | 300.00p | 303.00p | 302.04p | 303.00p | 1009 |
03/09/2020 | 300.00p | 300.00p | 297.69p | 300.00p | 5902 |
02/09/2020 | 296.00p | 303.00p | 296.00p | 298.50p | 1287 |
01/09/2020 | 295.00p | 305.10p | 293.95p | 295.00p | 9157 |
31/08/2020 | 295.00p | 296.00p | 295.00p | 295.00p | 15992 |
28/08/2020 | 295.00p | 296.00p | 295.00p | 295.00p | 15992 |
27/08/2020 | 298.00p | 298.00p | 294.68p | 296.00p | 268 |
26/08/2020 | 308.00p | 295.50p | 290.00p | 295.50p | 6375 |
25/08/2020 | 308.00p | 308.00p | 305.00p | 305.00p | 32 |
24/08/2020 | 290.00p | 293.04p | 290.00p | 290.00p | 2939 |
21/08/2020 | 292.00p | 295.00p | 295.00p | 295.00p | 0 |
20/08/2020 | 292.00p | 302.50p | 295.00p | 295.00p | 855 |
19/08/2020 | 292.00p | 295.00p | 291.00p | 295.00p | 3674 |
18/08/2020 | 290.00p | 295.00p | 293.16p | 295.00p | 680 |
14/08/2020 | 290.00p | 300.00p | 291.90p | 300.00p | 588 |
13/08/2020 | 290.00p | 291.90p | 290.00p | 290.00p | 1390 |
12/08/2020 | 290.00p | 300.00p | 291.85p | 300.00p | 290880 |
11/08/2020 | 290.00p | 300.00p | 291.90p | 300.00p | 486 |
10/08/2020 | 290.00p | 299.00p | 294.65p | 299.00p | 2172 |
07/08/2020 | 290.00p | 300.00p | 290.00p | 290.00p | 1327 |
06/08/2020 | 306.00p | 307.00p | 298.00p | 298.00p | 1135 |
05/08/2020 | 303.00p | 310.00p | 290.75p | 310.00p | 1205 |
04/08/2020 | 291.00p | 301.00p | 290.00p | 297.50p | 5691 |
03/08/2020 | 296.00p | 300.00p | 286.00p | 299.50p | 8106 |
31/07/2020 | 320.00p | 320.00p | 305.00p | 320.00p | 2521 |
30/07/2020 | 307.00p | 308.00p | 306.12p | 308.00p | 3216 |
29/07/2020 | 306.00p | 306.00p | 305.00p | 305.00p | 197 |
28/07/2020 | 314.00p | 318.00p | 314.00p | 318.00p | 774 |
27/07/2020 | 306.00p | 308.00p | 305.00p | 308.00p | 5493 |
24/07/2020 | 306.00p | 306.00p | 305.00p | 305.00p | 46059 |
23/07/2020 | 305.00p | 313.00p | 305.00p | 309.50p | 16769 |
22/07/2020 | 307.00p | 306.75p | 305.21p | 306.00p | 553 |
21/07/2020 | 307.00p | 307.00p | 305.00p | 306.00p | 4985 |
20/07/2020 | 307.00p | 307.00p | 305.00p | 307.00p | 708 |
17/07/2020 | 307.00p | 307.00p | 305.00p | 305.00p | 5516 |
16/07/2020 | 305.00p | 306.68p | 305.00p | 305.00p | 4566 |
15/07/2020 | 309.00p | 310.00p | 302.70p | 307.00p | 3904 |
14/07/2020 | 305.00p | 312.00p | 305.00p | 305.00p | 33389 |
13/07/2020 | 311.00p | 314.50p | 306.00p | 314.50p | 4351 |
10/07/2020 | 310.00p | 315.20p | 310.00p | 312.50p | 3128 |
09/07/2020 | 313.00p | 316.00p | 310.00p | 310.00p | 17388 |
08/07/2020 | 321.00p | 321.00p | 310.00p | 310.00p | 1555 |
07/07/2020 | 330.00p | 330.00p | 317.22p | 326.00p | 2001 |
06/07/2020 | 333.00p | 333.00p | 314.00p | 330.00p | 5533 |
03/07/2020 | 330.00p | 330.00p | 321.40p | 323.00p | 42 |
02/07/2020 | 330.00p | 332.00p | 313.05p | 330.00p | 777 |
01/07/2020 | 333.00p | 333.00p | 311.45p | 322.00p | 3269 |
30/06/2020 | 322.00p | 335.00p | 310.00p | 335.00p | 18419 |
29/06/2020 | 337.00p | 337.00p | 323.70p | 333.50p | 776 |
26/06/2020 | 340.00p | 340.00p | 322.75p | 332.00p | 7275 |
25/06/2020 | 320.00p | 336.25p | 320.00p | 320.00p | 936 |
24/06/2020 | 322.00p | 340.00p | 322.00p | 340.00p | 19626 |
23/06/2020 | 334.00p | 334.00p | 329.40p | 334.00p | 3532 |
22/06/2020 | 333.00p | 334.00p | 326.84p | 331.00p | 7088 |
19/06/2020 | 329.00p | 335.00p | 321.72p | 335.00p | 12878 |
18/06/2020 | 327.00p | 330.00p | 320.68p | 330.00p | 15499 |
17/06/2020 | 329.00p | 329.00p | 318.00p | 318.00p | 1952 |
16/06/2020 | 324.00p | 329.00p | 319.60p | 326.00p | 15544 |
15/06/2020 | 306.00p | 318.00p | 306.00p | 306.00p | 2649 |
12/06/2020 | 306.00p | 314.00p | 304.63p | 308.00p | 2072905 |
11/06/2020 | 310.00p | 325.00p | 309.65p | 310.00p | 19772 |
10/06/2020 | 285.00p | 307.00p | 282.25p | 307.00p | 459062 |
09/06/2020 | 275.00p | 280.00p | 275.00p | 280.00p | 2247 |
08/06/2020 | 275.00p | 275.00p | 270.00p | 275.00p | 9024 |
05/06/2020 | 259.00p | 275.00p | 254.29p | 275.00p | 21018 |
04/06/2020 | 248.00p | 258.75p | 247.94p | 255.00p | 30804 |
03/06/2020 | 245.00p | 254.00p | 245.00p | 252.00p | 4231 |
02/06/2020 | 240.00p | 252.32p | 240.00p | 242.00p | 3197 |
01/06/2020 | 244.00p | 250.00p | 244.00p | 248.00p | 8309 |
*Close Price adjusted for both dividends and splits