Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 210.00p | 225.00p | 203.00p | 220.00p | 7993 |
18/03/2021 | 210.00p | 210.00p | 202.00p | 210.00p | 3000 |
17/03/2021 | 210.00p | 215.00p | 202.00p | 210.00p | 5000 |
16/03/2021 | 205.00p | 210.00p | 200.00p | 210.00p | 5991 |
15/03/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
12/03/2021 | 207.50p | 207.50p | 200.00p | 205.00p | 4098 |
11/03/2021 | 207.50p | 210.00p | 200.00p | 207.50p | 1476 |
10/03/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
09/03/2021 | 207.50p | 212.00p | 207.50p | 207.50p | 10590 |
08/03/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
05/03/2021 | 207.50p | 212.00p | 201.10p | 207.50p | 2286 |
04/03/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
03/03/2021 | 210.00p | 212.50p | 200.15p | 207.50p | 21220 |
02/03/2021 | 212.50p | 212.70p | 205.10p | 212.50p | 31067 |
01/03/2021 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
26/02/2021 | 212.50p | 212.50p | 205.10p | 212.50p | 606474 |
25/02/2021 | 212.50p | 212.50p | 205.10p | 212.50p | 1114 |
24/02/2021 | 212.50p | 212.50p | 205.00p | 212.50p | 155838 |
23/02/2021 | 212.50p | 212.50p | 205.10p | 212.50p | 7007 |
22/02/2021 | 212.50p | 212.50p | 210.00p | 212.50p | 31725 |
19/02/2021 | 212.50p | 219.00p | 205.00p | 212.50p | 318 |
18/02/2021 | 212.50p | 212.50p | 202.00p | 212.50p | 19947 |
17/02/2021 | 210.00p | 210.00p | 205.15p | 210.00p | 608 |
16/02/2021 | 210.00p | 215.00p | 205.00p | 210.00p | 12916 |
15/02/2021 | 225.00p | 225.00p | 206.51p | 210.00p | 19523 |
12/02/2021 | 207.50p | 229.50p | 205.00p | 225.00p | 257407 |
11/02/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
10/02/2021 | 202.50p | 215.00p | 202.50p | 207.50p | 6431 |
09/02/2021 | 200.00p | 208.50p | 195.00p | 202.50p | 12556 |
08/02/2021 | 190.00p | 199.00p | 190.00p | 197.50p | 23076 |
05/02/2021 | 180.00p | 194.00p | 180.00p | 190.00p | 690862 |
04/02/2021 | 162.50p | 180.00p | 162.50p | 180.00p | 8000 |
03/02/2021 | 162.50p | 162.50p | 158.75p | 162.50p | 1684 |
02/02/2021 | 145.00p | 165.81p | 145.00p | 162.50p | 18295 |
01/02/2021 | 145.00p | 150.00p | 140.00p | 145.00p | 41600 |
29/01/2021 | 145.00p | 150.00p | 144.50p | 145.00p | 20147 |
28/01/2021 | 145.00p | 146.00p | 140.10p | 145.00p | 3447 |
27/01/2021 | 145.00p | 146.00p | 140.00p | 145.00p | 27691 |
26/01/2021 | 145.00p | 145.00p | 140.00p | 145.00p | 0 |
25/01/2021 | 145.00p | 146.38p | 140.00p | 140.00p | 30567 |
22/01/2021 | 145.00p | 147.00p | 137.50p | 145.00p | 8401 |
21/01/2021 | 145.00p | 148.50p | 140.00p | 145.00p | 22149 |
20/01/2021 | 145.00p | 148.00p | 140.10p | 145.00p | 3005 |
19/01/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
18/01/2021 | 145.00p | 145.00p | 142.00p | 145.00p | 1044 |
15/01/2021 | 145.00p | 145.80p | 142.00p | 145.00p | 32250 |
14/01/2021 | 145.00p | 146.00p | 145.00p | 145.00p | 2813 |
13/01/2021 | 145.00p | 146.00p | 145.00p | 145.00p | 940 |
12/01/2021 | 145.00p | 147.00p | 145.00p | 145.00p | 2500 |
11/01/2021 | 147.50p | 149.00p | 145.00p | 145.00p | 10051 |
08/01/2021 | 147.50p | 148.50p | 147.50p | 147.50p | 12901 |
07/01/2021 | 147.50p | 149.00p | 145.00p | 147.50p | 33663 |
06/01/2021 | 150.00p | 150.00p | 145.00p | 147.50p | 5750 |
05/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
04/01/2021 | 150.00p | 155.00p | 146.50p | 150.00p | 16508 |
01/01/2021 | 150.00p | 150.44p | 150.00p | 150.00p | 333 |
31/12/2020 | 150.00p | 150.44p | 150.00p | 150.00p | 333 |
30/12/2020 | 150.00p | 150.50p | 150.00p | 150.00p | 2000 |
29/12/2020 | 150.00p | 155.00p | 145.10p | 150.00p | 4265 |
28/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
25/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
24/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
23/12/2020 | 150.00p | 151.00p | 146.00p | 150.00p | 5750 |
22/12/2020 | 155.00p | 155.00p | 145.00p | 150.00p | 400633 |
21/12/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 1000 |
18/12/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
17/12/2020 | 155.00p | 155.00p | 150.00p | 155.00p | 5970 |
16/12/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 5000 |
15/12/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
14/12/2020 | 155.00p | 160.00p | 150.00p | 155.00p | 5634 |
11/12/2020 | 155.00p | 155.50p | 150.10p | 155.00p | 11788 |
10/12/2020 | 157.50p | 162.49p | 150.00p | 155.00p | 1838 |
09/12/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
08/12/2020 | 157.50p | 162.49p | 157.50p | 157.50p | 100 |
07/12/2020 | 157.50p | 157.50p | 153.55p | 157.50p | 122 |
04/12/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
03/12/2020 | 157.50p | 162.49p | 153.55p | 157.50p | 1802 |
02/12/2020 | 157.50p | 162.49p | 153.55p | 157.50p | 25137 |
01/12/2020 | 157.50p | 160.00p | 153.55p | 157.50p | 9334 |
30/11/2020 | 157.50p | 165.00p | 157.50p | 157.50p | 2124 |
27/11/2020 | 157.50p | 160.00p | 150.15p | 157.50p | 1581 |
26/11/2020 | 157.50p | 157.50p | 153.55p | 157.50p | 103690 |
25/11/2020 | 157.50p | 165.00p | 157.50p | 157.50p | 291 |
24/11/2020 | 157.50p | 157.50p | 150.15p | 157.50p | 1832 |
23/11/2020 | 157.50p | 164.00p | 157.50p | 157.50p | 9083 |
20/11/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
19/11/2020 | 157.50p | 157.50p | 152.55p | 157.50p | 100284 |
18/11/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
17/11/2020 | 152.50p | 163.50p | 152.50p | 157.50p | 110161 |
16/11/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
13/11/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
12/11/2020 | 152.50p | 154.75p | 150.00p | 152.50p | 30001 |
10/11/2020 | 140.00p | 154.50p | 140.00p | 150.00p | 31881 |
09/11/2020 | 132.50p | 140.00p | 132.50p | 140.00p | 31343 |
06/11/2020 | 132.50p | 135.00p | 128.21p | 132.50p | 36644 |
05/11/2020 | 132.50p | 137.49p | 128.00p | 132.50p | 22508 |
04/11/2020 | 130.00p | 132.50p | 129.74p | 132.50p | 2920327 |
03/11/2020 | 130.00p | 133.49p | 126.00p | 130.00p | 3803 |
02/11/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 11310 |
30/10/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 40000 |
29/10/2020 | 135.00p | 136.50p | 126.33p | 132.50p | 16208 |
28/10/2020 | 135.00p | 138.00p | 130.10p | 135.00p | 9481 |
27/10/2020 | 135.00p | 138.00p | 130.00p | 135.00p | 3766 |
26/10/2020 | 140.00p | 140.00p | 129.87p | 135.00p | 1749434 |
23/10/2020 | 140.00p | 143.75p | 136.66p | 140.00p | 7500 |
22/10/2020 | 145.00p | 145.00p | 140.00p | 140.00p | 15726 |
21/10/2020 | 145.00p | 146.00p | 140.65p | 145.00p | 1526 |
20/10/2020 | 145.00p | 146.50p | 145.00p | 145.00p | 25 |
19/10/2020 | 145.00p | 147.00p | 140.10p | 145.00p | 1617 |
16/10/2020 | 145.00p | 145.00p | 140.00p | 145.00p | 2511 |
15/10/2020 | 145.00p | 148.00p | 143.00p | 145.00p | 4671 |
14/10/2020 | 145.00p | 148.00p | 144.71p | 145.00p | 1220128 |
13/10/2020 | 147.50p | 150.75p | 142.55p | 145.00p | 8110 |
12/10/2020 | 132.50p | 143.00p | 132.00p | 137.50p | 30201 |
09/10/2020 | 135.00p | 136.00p | 130.00p | 132.50p | 10411 |
08/10/2020 | 140.00p | 144.00p | 135.00p | 135.00p | 2135 |
07/10/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
06/10/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
05/10/2020 | 140.00p | 144.00p | 140.00p | 140.00p | 1210 |
02/10/2020 | 140.00p | 140.00p | 135.00p | 140.00p | 30000 |
01/10/2020 | 140.00p | 140.00p | 135.10p | 140.00p | 133 |
30/09/2020 | 140.00p | 140.00p | 135.50p | 140.00p | 3234 |
29/09/2020 | 140.00p | 140.00p | 135.10p | 140.00p | 152 |
28/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
25/09/2020 | 140.00p | 140.00p | 136.60p | 140.00p | 3415 |
24/09/2020 | 145.00p | 145.00p | 136.55p | 140.00p | 9641 |
23/09/2020 | 145.00p | 146.00p | 140.50p | 145.00p | 7577 |
22/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
21/09/2020 | 145.00p | 148.00p | 145.00p | 145.00p | 5125 |
18/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
17/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 4 |
16/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
15/09/2020 | 145.00p | 147.00p | 145.00p | 145.00p | 5840 |
14/09/2020 | 147.50p | 147.50p | 140.00p | 145.00p | 12855 |
11/09/2020 | 147.50p | 148.00p | 147.50p | 147.50p | 0 |
10/09/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
09/09/2020 | 148.00p | 150.80p | 148.00p | 148.00p | 2146 |
08/09/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
07/09/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
04/09/2020 | 148.00p | 148.00p | 143.00p | 148.00p | 3491 |
03/09/2020 | 148.50p | 151.10p | 142.55p | 145.00p | 9456 |
02/09/2020 | 148.50p | 150.00p | 142.60p | 150.00p | 31513 |
01/09/2020 | 148.00p | 151.50p | 142.60p | 148.50p | 17120 |
31/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 108 |
28/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 108 |
27/08/2020 | 148.00p | 153.00p | 148.00p | 148.00p | 1450 |
26/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 1791 |
25/08/2020 | 148.00p | 151.50p | 148.00p | 148.00p | 10000 |
24/08/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
21/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 305 |
20/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 668776 |
19/08/2020 | 152.50p | 153.90p | 150.05p | 152.50p | 12635 |
18/08/2020 | 150.00p | 159.90p | 150.00p | 152.50p | 75150 |
17/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
14/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
13/08/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 286 |
12/08/2020 | 150.00p | 150.00p | 145.11p | 150.00p | 750 |
11/08/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 6715 |
10/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
07/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
06/08/2020 | 150.00p | 150.00p | 145.11p | 150.00p | 716 |
05/08/2020 | 150.00p | 150.89p | 150.00p | 150.00p | 6619 |
04/08/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 833 |
03/08/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 3976 |
31/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
30/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
29/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 1000 |
28/07/2020 | 150.00p | 154.00p | 145.10p | 150.00p | 5125 |
27/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
24/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 6500 |
23/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 6887 |
22/07/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 12267 |
21/07/2020 | 150.00p | 154.50p | 145.55p | 150.00p | 4438 |
20/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 551 |
17/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 2239 |
16/07/2020 | 150.00p | 152.50p | 145.00p | 150.00p | 36057 |
15/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 64211 |
14/07/2020 | 150.00p | 151.20p | 150.00p | 150.00p | 1984 |
13/07/2020 | 150.00p | 151.40p | 145.00p | 150.00p | 47641 |
10/07/2020 | 150.00p | 151.49p | 150.00p | 150.00p | 20000 |
09/07/2020 | 150.00p | 152.25p | 146.75p | 150.00p | 23900 |
08/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
07/07/2020 | 150.00p | 150.00p | 146.75p | 150.00p | 1038 |
06/07/2020 | 150.00p | 152.40p | 146.75p | 150.00p | 3209 |
03/07/2020 | 150.00p | 150.00p | 146.75p | 150.00p | 500 |
02/07/2020 | 150.00p | 152.40p | 150.00p | 150.00p | 1850 |
01/07/2020 | 150.00p | 152.50p | 146.51p | 150.00p | 25836 |
30/06/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
29/06/2020 | 150.00p | 153.00p | 145.10p | 150.00p | 8514 |
26/06/2020 | 150.00p | 152.50p | 150.00p | 150.00p | 2947 |
25/06/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 126801 |
24/06/2020 | 150.00p | 152.50p | 150.00p | 150.00p | 11500 |
23/06/2020 | 150.00p | 152.50p | 150.00p | 150.00p | 1308 |
22/06/2020 | 152.50p | 152.50p | 145.00p | 150.00p | 3642 |
19/06/2020 | 152.50p | 152.50p | 146.50p | 152.50p | 1940 |
18/06/2020 | 152.50p | 152.50p | 146.71p | 152.50p | 559977 |
17/06/2020 | 152.50p | 152.50p | 146.50p | 152.50p | 6206 |
16/06/2020 | 152.50p | 153.00p | 146.50p | 152.50p | 7340 |
15/06/2020 | 152.50p | 171.00p | 152.50p | 171.00p | 1544 |
12/06/2020 | 152.50p | 154.00p | 152.50p | 152.50p | 1418 |
*Close Price adjusted for both dividends and splits