Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2021 | 260.00p | 260.00p | 226.00p | 240.00p | 13876 |
26/02/2021 | 260.00p | 268.00p | 250.20p | 260.00p | 13320 |
25/02/2021 | 250.00p | 275.00p | 250.00p | 254.00p | 35296 |
24/02/2021 | 215.00p | 267.80p | 215.00p | 250.00p | 58617 |
23/02/2021 | 215.00p | 220.00p | 210.10p | 215.00p | 10472 |
22/02/2021 | 215.00p | 220.24p | 210.26p | 215.00p | 8191 |
19/02/2021 | 215.00p | 218.98p | 210.26p | 215.00p | 2542 |
18/02/2021 | 215.00p | 220.00p | 210.10p | 215.00p | 11558 |
17/02/2021 | 215.00p | 216.80p | 210.10p | 215.00p | 3246 |
16/02/2021 | 215.00p | 218.00p | 210.10p | 215.00p | 7304 |
15/02/2021 | 215.00p | 216.80p | 209.76p | 215.00p | 5967 |
12/02/2021 | 220.00p | 220.00p | 213.00p | 215.00p | 7810 |
11/02/2021 | 220.00p | 229.50p | 213.00p | 220.00p | 1859 |
10/02/2021 | 220.00p | 229.50p | 220.00p | 220.00p | 1517 |
09/02/2021 | 220.00p | 225.00p | 212.00p | 220.00p | 3475 |
08/02/2021 | 220.00p | 227.00p | 212.00p | 220.00p | 2581 |
05/02/2021 | 220.00p | 227.00p | 212.50p | 220.00p | 3367 |
04/02/2021 | 220.00p | 227.00p | 212.00p | 220.00p | 2312 |
03/02/2021 | 220.00p | 227.00p | 212.00p | 220.00p | 6256 |
02/02/2021 | 215.00p | 227.00p | 215.00p | 220.00p | 12092 |
01/02/2021 | 220.00p | 229.00p | 210.20p | 215.00p | 5533 |
29/01/2021 | 225.00p | 228.00p | 213.00p | 220.00p | 5137 |
28/01/2021 | 235.00p | 250.00p | 213.00p | 225.00p | 13621 |
27/01/2021 | 235.00p | 235.00p | 232.06p | 235.00p | 983 |
26/01/2021 | 235.00p | 250.00p | 230.00p | 235.00p | 4632 |
25/01/2021 | 230.00p | 250.00p | 224.00p | 235.00p | 9796 |
22/01/2021 | 235.00p | 239.50p | 224.00p | 230.00p | 2749 |
21/01/2021 | 230.00p | 248.00p | 228.00p | 235.00p | 5776 |
20/01/2021 | 250.00p | 254.00p | 220.30p | 230.00p | 7460 |
19/01/2021 | 265.00p | 268.00p | 243.36p | 250.00p | 6196 |
18/01/2021 | 260.00p | 276.98p | 250.10p | 255.00p | 4804 |
15/01/2021 | 260.00p | 266.00p | 250.20p | 260.00p | 2809 |
14/01/2021 | 255.00p | 269.80p | 252.00p | 260.00p | 4473 |
13/01/2021 | 260.00p | 268.00p | 240.20p | 255.00p | 4257 |
12/01/2021 | 290.00p | 308.00p | 255.00p | 260.00p | 18974 |
11/01/2021 | 270.00p | 314.00p | 270.00p | 290.00p | 31761 |
08/01/2021 | 235.00p | 282.40p | 235.00p | 270.00p | 38928 |
07/01/2021 | 235.00p | 249.26p | 220.00p | 235.00p | 7820 |
06/01/2021 | 220.00p | 235.00p | 219.98p | 235.00p | 7726 |
05/01/2021 | 225.00p | 225.98p | 216.78p | 220.00p | 4554 |
04/01/2021 | 215.00p | 230.00p | 200.00p | 225.00p | 11741 |
31/12/2020 | 215.00p | 227.00p | 203.02p | 215.00p | 2098 |
30/12/2020 | 215.00p | 227.80p | 209.02p | 215.00p | 1468 |
29/12/2020 | 210.00p | 227.80p | 200.10p | 215.00p | 7002 |
24/12/2020 | 200.00p | 220.00p | 191.22p | 210.00p | 11139 |
23/12/2020 | 200.00p | 206.00p | 192.00p | 200.00p | 3214 |
22/12/2020 | 200.00p | 207.00p | 190.00p | 200.00p | 937 |
21/12/2020 | 200.00p | 207.98p | 192.00p | 200.00p | 987 |
18/12/2020 | 200.00p | 206.00p | 191.22p | 200.00p | 4081 |
17/12/2020 | 210.00p | 210.00p | 190.02p | 200.00p | 9013 |
16/12/2020 | 210.00p | 215.00p | 210.00p | 210.00p | 396 |
15/12/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
14/12/2020 | 210.00p | 215.00p | 200.00p | 210.00p | 465 |
11/12/2020 | 210.00p | 210.00p | 200.00p | 210.00p | 1948 |
10/12/2020 | 210.00p | 216.00p | 200.02p | 210.00p | 350 |
09/12/2020 | 210.00p | 218.00p | 200.40p | 210.00p | 610 |
08/12/2020 | 210.00p | 219.00p | 200.00p | 210.00p | 2655 |
07/12/2020 | 215.00p | 218.00p | 200.40p | 210.00p | 902 |
04/12/2020 | 230.00p | 235.98p | 210.02p | 215.00p | 4405 |
03/12/2020 | 225.00p | 226.00p | 220.02p | 225.00p | 381 |
02/12/2020 | 225.00p | 227.98p | 221.90p | 225.00p | 1798 |
01/12/2020 | 225.00p | 225.00p | 223.32p | 225.00p | 2184 |
30/11/2020 | 220.00p | 230.00p | 218.00p | 225.00p | 4634 |
27/11/2020 | 220.00p | 227.98p | 217.00p | 220.00p | 4199 |
26/11/2020 | 230.00p | 230.00p | 214.02p | 220.00p | 5754 |
25/11/2020 | 235.00p | 243.00p | 220.02p | 230.00p | 7749 |
24/11/2020 | 225.00p | 245.00p | 220.00p | 235.00p | 14942 |
23/11/2020 | 220.00p | 234.00p | 215.20p | 225.00p | 8465 |
20/11/2020 | 220.00p | 227.60p | 215.20p | 220.00p | 3208 |
19/11/2020 | 220.00p | 227.98p | 215.20p | 220.00p | 1521 |
18/11/2020 | 225.00p | 227.80p | 213.00p | 220.00p | 3785 |
17/11/2020 | 235.00p | 235.00p | 220.00p | 225.00p | 4989 |
16/11/2020 | 250.00p | 250.00p | 230.02p | 235.00p | 6959 |
13/11/2020 | 250.00p | 250.00p | 240.20p | 250.00p | 1920 |
12/11/2020 | 250.00p | 259.60p | 240.00p | 250.00p | 13391 |
11/11/2020 | 260.00p | 260.00p | 244.00p | 250.00p | 6910 |
10/11/2020 | 235.00p | 269.58p | 235.00p | 260.00p | 26460 |
09/11/2020 | 250.00p | 259.80p | 231.50p | 235.00p | 7238 |
06/11/2020 | 240.00p | 259.80p | 232.00p | 250.00p | 23819 |
05/11/2020 | 210.00p | 259.98p | 210.00p | 240.00p | 30687 |
04/11/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 5265 |
03/11/2020 | 205.00p | 208.00p | 200.00p | 205.00p | 5613 |
02/11/2020 | 215.00p | 215.00p | 196.00p | 205.00p | 7110 |
30/10/2020 | 215.00p | 216.00p | 213.98p | 215.00p | 2908 |
29/10/2020 | 215.00p | 217.00p | 194.00p | 215.00p | 11805 |
28/10/2020 | 210.00p | 221.98p | 184.00p | 215.00p | 39982 |
27/10/2020 | 210.00p | 210.00p | 188.00p | 210.00p | 3115 |
26/10/2020 | 210.00p | 210.00p | 186.00p | 210.00p | 3850 |
23/10/2020 | 210.00p | 210.00p | 192.00p | 210.00p | 8363 |
22/10/2020 | 210.00p | 210.00p | 200.02p | 210.00p | 8503 |
21/10/2020 | 210.00p | 213.80p | 201.02p | 210.00p | 4297 |
20/10/2020 | 200.00p | 213.98p | 196.98p | 210.00p | 23280 |
19/10/2020 | 200.00p | 200.00p | 190.00p | 200.00p | 2300 |
16/10/2020 | 200.00p | 200.00p | 190.00p | 200.00p | 2898 |
15/10/2020 | 200.00p | 202.42p | 190.20p | 200.00p | 5611 |
14/10/2020 | 190.00p | 200.00p | 183.00p | 200.00p | 3053 |
13/10/2020 | 205.00p | 205.98p | 174.00p | 190.00p | 37073 |
12/10/2020 | 205.00p | 205.00p | 202.52p | 205.00p | 776 |
09/10/2020 | 205.00p | 207.98p | 202.00p | 205.00p | 2178 |
08/10/2020 | 220.00p | 220.00p | 205.00p | 205.00p | 645 |
07/10/2020 | 220.00p | 220.00p | 210.00p | 220.00p | 291 |
06/10/2020 | 220.00p | 220.00p | 210.00p | 220.00p | 960 |
05/10/2020 | 220.00p | 220.00p | 210.00p | 220.00p | 1102 |
02/10/2020 | 220.00p | 220.00p | 209.50p | 220.00p | 1996 |
01/10/2020 | 220.00p | 220.00p | 210.00p | 220.00p | 543 |
30/09/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 449 |
29/09/2020 | 205.00p | 221.98p | 205.00p | 220.00p | 2948 |
28/09/2020 | 205.00p | 208.00p | 200.12p | 205.00p | 3421 |
25/09/2020 | 205.00p | 209.00p | 201.50p | 205.00p | 4510 |
24/09/2020 | 225.00p | 225.00p | 205.00p | 205.00p | 4262 |
23/09/2020 | 225.00p | 225.00p | 220.02p | 225.00p | 50 |
22/09/2020 | 225.00p | 225.00p | 211.78p | 225.00p | 1465 |
21/09/2020 | 225.00p | 227.00p | 220.00p | 225.00p | 3799 |
18/09/2020 | 225.00p | 225.00p | 220.00p | 225.00p | 1738 |
17/09/2020 | 225.00p | 227.00p | 220.00p | 225.00p | 2932 |
16/09/2020 | 225.00p | 225.98p | 218.72p | 225.00p | 9149 |
15/09/2020 | 235.00p | 235.00p | 213.00p | 225.00p | 9166 |
14/09/2020 | 245.00p | 245.00p | 228.40p | 235.00p | 3155 |
11/09/2020 | 250.00p | 250.00p | 225.00p | 245.00p | 5951 |
10/09/2020 | 250.00p | 250.00p | 238.30p | 250.00p | 4149 |
09/09/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 288 |
08/09/2020 | 250.00p | 250.00p | 224.00p | 250.00p | 2201 |
07/09/2020 | 250.00p | 260.00p | 240.02p | 250.00p | 17025 |
04/09/2020 | 230.00p | 251.98p | 222.00p | 250.00p | 17205 |
03/09/2020 | 230.00p | 230.00p | 223.00p | 230.00p | 4635 |
02/09/2020 | 250.00p | 250.00p | 223.00p | 230.00p | 9779 |
01/09/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 6681 |
28/08/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 4033 |
27/08/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 9708 |
26/08/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 3372 |
25/08/2020 | 245.00p | 250.00p | 240.00p | 250.00p | 9340 |
24/08/2020 | 215.00p | 290.00p | 215.00p | 245.00p | 30907 |
21/08/2020 | 225.00p | 225.00p | 200.00p | 215.00p | 7046 |
20/08/2020 | 240.00p | 240.00p | 210.00p | 225.00p | 6157 |
19/08/2020 | 240.00p | 247.60p | 222.40p | 240.00p | 3116 |
18/08/2020 | 240.00p | 248.00p | 222.40p | 240.00p | 7150 |
17/08/2020 | 240.00p | 240.00p | 221.00p | 240.00p | 1262 |
14/08/2020 | 240.00p | 245.00p | 221.00p | 240.00p | 3727 |
13/08/2020 | 240.00p | 250.00p | 223.00p | 240.00p | 10931 |
12/08/2020 | 260.00p | 260.00p | 224.00p | 240.00p | 8507 |
11/08/2020 | 235.00p | 260.00p | 235.00p | 260.00p | 10945 |
10/08/2020 | 235.00p | 248.80p | 226.00p | 235.00p | 4271 |
07/08/2020 | 260.00p | 260.00p | 220.24p | 235.00p | 4981 |
06/08/2020 | 260.00p | 260.00p | 239.38p | 245.00p | 17895 |
05/08/2020 | 245.00p | 260.00p | 244.42p | 260.00p | 17914 |
04/08/2020 | 260.00p | 268.00p | 240.00p | 245.00p | 20550 |
03/08/2020 | 265.00p | 300.00p | 244.00p | 270.00p | 18475 |
31/07/2020 | 315.00p | 330.00p | 247.02p | 265.00p | 49952 |
30/07/2020 | 225.00p | 483.90p | 221.00p | 315.00p | 106665 |
29/07/2020 | 180.00p | 235.98p | 178.02p | 225.00p | 36542 |
28/07/2020 | 175.00p | 189.92p | 170.60p | 180.00p | 10913 |
27/07/2020 | 175.00p | 180.00p | 170.00p | 175.00p | 8380 |
24/07/2020 | 185.00p | 185.00p | 170.02p | 175.00p | 4433 |
23/07/2020 | 185.00p | 190.00p | 174.46p | 185.00p | 8914 |
22/07/2020 | 190.00p | 191.80p | 180.00p | 185.00p | 7155 |
21/07/2020 | 195.00p | 195.00p | 180.00p | 190.00p | 14483 |
20/07/2020 | 195.00p | 195.00p | 190.00p | 195.00p | 4320 |
17/07/2020 | 195.00p | 196.66p | 190.00p | 195.00p | 1941 |
16/07/2020 | 200.00p | 200.00p | 189.72p | 195.00p | 7348 |
15/07/2020 | 195.00p | 200.00p | 190.22p | 200.00p | 8275 |
14/07/2020 | 205.00p | 205.98p | 192.00p | 195.00p | 4333 |
13/07/2020 | 205.00p | 210.00p | 202.00p | 205.00p | 3136 |
10/07/2020 | 205.00p | 219.98p | 202.00p | 210.00p | 11937 |
09/07/2020 | 215.00p | 215.00p | 200.02p | 205.00p | 12820 |
08/07/2020 | 200.00p | 215.00p | 200.00p | 215.00p | 10063 |
07/07/2020 | 210.00p | 210.00p | 200.00p | 200.00p | 11145 |
06/07/2020 | 205.00p | 211.76p | 203.00p | 210.00p | 7642 |
03/07/2020 | 220.00p | 220.00p | 202.00p | 205.00p | 19121 |
02/07/2020 | 200.00p | 223.98p | 200.00p | 220.00p | 9047 |
01/07/2020 | 210.00p | 210.00p | 190.00p | 200.00p | 138200 |
30/06/2020 | 210.00p | 219.00p | 210.00p | 210.00p | 586 |
29/06/2020 | 210.00p | 219.00p | 202.00p | 210.00p | 1479 |
26/06/2020 | 220.00p | 220.00p | 202.00p | 210.00p | 6008 |
25/06/2020 | 215.00p | 226.00p | 200.96p | 220.00p | 8810 |
24/06/2020 | 200.00p | 220.00p | 200.00p | 215.00p | 18365 |
23/06/2020 | 202.00p | 207.00p | 193.00p | 200.00p | 20152 |
22/06/2020 | 195.00p | 202.00p | 194.00p | 202.00p | 8174 |
19/06/2020 | 190.00p | 195.98p | 186.50p | 195.00p | 6135 |
18/06/2020 | 205.00p | 205.00p | 186.00p | 190.00p | 58700 |
17/06/2020 | 195.00p | 207.98p | 190.00p | 205.00p | 10521 |
16/06/2020 | 200.00p | 200.00p | 170.00p | 195.00p | 33641 |
15/06/2020 | 220.00p | 220.00p | 175.00p | 200.00p | 19352 |
12/06/2020 | 218.18p | 226.10p | 199.85p | 218.18p | 304 |
11/06/2020 | 218.18p | 230.08p | 198.74p | 218.18p | 2063 |
10/06/2020 | 218.18p | 230.08p | 203.31p | 218.18p | 845 |
09/06/2020 | 218.18p | 231.09p | 198.35p | 218.18p | 1698 |
08/06/2020 | 218.18p | 226.12p | 203.31p | 218.18p | 1729 |
05/06/2020 | 218.18p | 218.18p | 198.35p | 218.18p | 60 |
04/06/2020 | 223.14p | 238.02p | 200.35p | 218.18p | 3812 |
03/06/2020 | 242.98p | 257.85p | 199.24p | 223.14p | 12530 |
02/06/2020 | 242.98p | 257.85p | 228.10p | 257.85p | 13177 |
01/06/2020 | 203.31p | 257.85p | 203.31p | 242.98p | 31575 |
29/05/2020 | 208.26p | 208.26p | 192.40p | 198.35p | 6732 |
28/05/2020 | 208.26p | 208.26p | 198.94p | 208.26p | 2121 |
27/05/2020 | 208.26p | 215.80p | 197.55p | 197.55p | 7097 |
26/05/2020 | 208.26p | 217.59p | 198.37p | 208.26p | 4736 |
22/05/2020 | 223.14p | 223.14p | 196.36p | 208.26p | 12783 |
21/05/2020 | 242.98p | 257.85p | 208.28p | 223.14p | 34612 |
20/05/2020 | 228.10p | 228.10p | 208.27p | 218.18p | 1997 |
19/05/2020 | 193.39p | 251.90p | 192.40p | 228.10p | 11501 |
*Close Price adjusted for both dividends and splits