Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2021 | 223.00p | 225.00p | 221.00p | 221.50p | 66502 |
24/02/2021 | 221.00p | 223.70p | 220.00p | 222.00p | 197647 |
23/02/2021 | 225.00p | 228.70p | 224.00p | 226.50p | 62609 |
22/02/2021 | 232.00p | 232.00p | 227.00p | 228.50p | 124772 |
19/02/2021 | 232.00p | 232.74p | 228.00p | 228.00p | 157206 |
18/02/2021 | 236.00p | 240.05p | 228.00p | 230.00p | 633438 |
17/02/2021 | 241.00p | 241.16p | 236.12p | 238.00p | 161936 |
16/02/2021 | 237.00p | 240.00p | 237.00p | 238.00p | 199079 |
15/02/2021 | 235.00p | 239.00p | 235.00p | 235.00p | 153112 |
12/02/2021 | 237.00p | 237.00p | 234.00p | 236.00p | 40517 |
11/02/2021 | 232.00p | 234.25p | 232.00p | 232.50p | 29869 |
10/02/2021 | 233.00p | 236.88p | 230.00p | 231.50p | 48702 |
09/02/2021 | 237.00p | 237.00p | 232.00p | 235.50p | 81211 |
08/02/2021 | 234.00p | 238.00p | 233.63p | 236.00p | 33787 |
05/02/2021 | 230.00p | 232.00p | 229.00p | 229.00p | 174774 |
04/02/2021 | 225.00p | 230.50p | 225.00p | 228.00p | 120651 |
03/02/2021 | 231.00p | 231.25p | 228.01p | 229.50p | 95842 |
02/02/2021 | 227.00p | 231.00p | 223.67p | 226.00p | 206863 |
01/02/2021 | 220.00p | 225.00p | 220.00p | 225.00p | 94432 |
29/01/2021 | 225.00p | 225.00p | 218.00p | 220.00p | 80722 |
28/01/2021 | 230.00p | 230.00p | 225.00p | 226.00p | 62127 |
27/01/2021 | 233.00p | 233.00p | 226.00p | 230.00p | 111891 |
26/01/2021 | 232.00p | 234.69p | 231.51p | 233.00p | 103649 |
25/01/2021 | 226.00p | 231.00p | 225.62p | 230.00p | 267163 |
22/01/2021 | 230.00p | 231.00p | 225.82p | 229.00p | 201711 |
21/01/2021 | 231.00p | 231.00p | 226.04p | 228.00p | 116490 |
20/01/2021 | 232.00p | 232.00p | 227.00p | 228.00p | 203491 |
19/01/2021 | 228.00p | 232.00p | 226.11p | 229.50p | 96724 |
18/01/2021 | 226.00p | 226.00p | 220.97p | 224.50p | 89259 |
15/01/2021 | 227.00p | 226.48p | 223.03p | 223.50p | 269617 |
14/01/2021 | 227.00p | 229.00p | 221.00p | 225.00p | 62127 |
13/01/2021 | 229.00p | 229.00p | 223.00p | 223.00p | 69258 |
12/01/2021 | 228.00p | 228.50p | 222.00p | 225.00p | 65246 |
11/01/2021 | 230.00p | 230.00p | 226.00p | 227.50p | 90928 |
08/01/2021 | 230.00p | 231.00p | 225.27p | 226.50p | 93745 |
07/01/2021 | 229.00p | 229.00p | 224.00p | 225.50p | 85203 |
06/01/2021 | 219.00p | 226.00p | 219.00p | 226.00p | 177502 |
05/01/2021 | 223.00p | 223.45p | 219.22p | 220.50p | 76596 |
04/01/2021 | 222.00p | 223.75p | 218.25p | 222.50p | 143853 |
31/12/2020 | 224.00p | 224.00p | 217.05p | 220.50p | 41905 |
30/12/2020 | 220.00p | 222.73p | 218.00p | 219.50p | 133853 |
29/12/2020 | 219.00p | 223.00p | 217.80p | 221.00p | 107732 |
28/12/2020 | 216.00p | 216.00p | 214.00p | 216.00p | 27143 |
24/12/2020 | 216.00p | 216.00p | 214.00p | 216.00p | 27143 |
23/12/2020 | 219.00p | 219.00p | 212.00p | 212.50p | 83268 |
22/12/2020 | 221.00p | 221.20p | 215.94p | 217.00p | 62090 |
21/12/2020 | 225.00p | 225.00p | 218.00p | 218.00p | 105297 |
18/12/2020 | 223.00p | 223.00p | 218.69p | 221.00p | 240095 |
17/12/2020 | 221.00p | 222.96p | 217.89p | 219.00p | 133438 |
16/12/2020 | 221.00p | 222.74p | 219.00p | 219.50p | 142114 |
15/12/2020 | 221.00p | 223.50p | 217.00p | 217.00p | 64853 |
14/12/2020 | 222.00p | 224.45p | 222.00p | 222.00p | 58323 |
11/12/2020 | 226.00p | 226.00p | 222.00p | 222.00p | 231796 |
10/12/2020 | 222.00p | 224.97p | 222.00p | 222.00p | 553470 |
09/12/2020 | 224.00p | 225.75p | 221.00p | 221.00p | 57650 |
08/12/2020 | 225.00p | 225.00p | 220.00p | 221.00p | 371733 |
07/12/2020 | 225.00p | 226.45p | 221.96p | 226.00p | 337231 |
04/12/2020 | 220.00p | 227.00p | 220.00p | 222.00p | 357475 |
03/12/2020 | 224.00p | 227.20p | 222.65p | 225.00p | 121119 |
02/12/2020 | 223.00p | 227.22p | 223.00p | 226.00p | 54357 |
01/12/2020 | 225.00p | 227.00p | 223.20p | 225.00p | 94821 |
30/11/2020 | 226.00p | 226.00p | 219.64p | 224.00p | 169872 |
27/11/2020 | 225.00p | 227.00p | 219.00p | 227.00p | 145635 |
26/11/2020 | 222.00p | 224.50p | 220.00p | 220.00p | 58483 |
25/11/2020 | 219.00p | 224.00p | 218.82p | 222.00p | 106228 |
24/11/2020 | 214.00p | 223.00p | 214.00p | 223.00p | 140320 |
23/11/2020 | 216.00p | 218.00p | 214.30p | 216.00p | 236953 |
20/11/2020 | 208.00p | 215.17p | 208.00p | 213.00p | 124153 |
19/11/2020 | 210.00p | 213.00p | 209.00p | 211.00p | 44011 |
18/11/2020 | 214.00p | 214.00p | 211.00p | 211.50p | 133100 |
17/11/2020 | 221.00p | 221.95p | 209.00p | 210.00p | 379935 |
16/11/2020 | 222.00p | 223.00p | 221.20p | 221.50p | 215513 |
13/11/2020 | 218.00p | 219.26p | 217.42p | 217.50p | 60583 |
12/11/2020 | 222.00p | 222.00p | 217.00p | 220.50p | 98696 |
10/11/2020 | 225.00p | 225.00p | 220.20p | 222.00p | 101327 |
09/11/2020 | 215.00p | 225.00p | 214.11p | 221.50p | 203550 |
06/11/2020 | 208.00p | 212.50p | 206.59p | 212.50p | 293339 |
05/11/2020 | 209.00p | 209.00p | 205.44p | 209.00p | 57807 |
04/11/2020 | 204.00p | 204.50p | 203.70p | 204.50p | 20823 |
03/11/2020 | 204.00p | 205.70p | 203.02p | 203.50p | 146596 |
02/11/2020 | 203.00p | 206.00p | 203.00p | 204.00p | 59194 |
30/10/2020 | 202.00p | 204.34p | 200.64p | 203.00p | 38621 |
29/10/2020 | 201.00p | 206.00p | 199.50p | 206.00p | 135354 |
28/10/2020 | 204.00p | 205.10p | 200.00p | 200.00p | 53747 |
27/10/2020 | 204.00p | 207.00p | 203.44p | 204.00p | 80056 |
26/10/2020 | 206.00p | 207.36p | 205.59p | 207.00p | 42819 |
23/10/2020 | 208.00p | 208.15p | 207.22p | 208.00p | 72638 |
22/10/2020 | 208.00p | 209.00p | 207.00p | 207.50p | 196743 |
21/10/2020 | 209.00p | 209.00p | 207.32p | 209.00p | 146385 |
20/10/2020 | 209.00p | 209.00p | 203.00p | 205.00p | 62982 |
19/10/2020 | 209.00p | 212.00p | 207.05p | 207.50p | 62161 |
16/10/2020 | 207.00p | 210.05p | 207.00p | 209.50p | 33159 |
15/10/2020 | 210.00p | 210.00p | 208.04p | 208.50p | 103937 |
14/10/2020 | 210.00p | 211.23p | 207.16p | 209.50p | 156342 |
13/10/2020 | 209.00p | 209.98p | 207.76p | 209.00p | 68266 |
12/10/2020 | 208.00p | 209.14p | 205.63p | 208.50p | 80365 |
09/10/2020 | 206.00p | 207.50p | 204.15p | 206.00p | 105772 |
08/10/2020 | 207.00p | 208.00p | 204.77p | 206.50p | 161603 |
07/10/2020 | 204.00p | 206.00p | 202.03p | 204.00p | 83987 |
06/10/2020 | 204.00p | 204.00p | 202.34p | 203.00p | 87854 |
05/10/2020 | 204.00p | 205.00p | 198.39p | 202.00p | 218109 |
02/10/2020 | 201.00p | 202.00p | 197.00p | 199.75p | 69114 |
01/10/2020 | 201.00p | 203.00p | 201.00p | 203.00p | 85367 |
30/09/2020 | 201.00p | 204.00p | 199.00p | 199.00p | 412193 |
29/09/2020 | 203.00p | 204.00p | 200.59p | 202.00p | 781015 |
28/09/2020 | 202.00p | 204.00p | 199.50p | 199.50p | 126279 |
25/09/2020 | 197.00p | 201.00p | 197.00p | 198.75p | 73466 |
24/09/2020 | 198.50p | 200.37p | 195.50p | 196.50p | 87488 |
23/09/2020 | 200.00p | 205.00p | 200.00p | 201.50p | 156012 |
22/09/2020 | 199.50p | 201.00p | 197.50p | 201.00p | 196337 |
21/09/2020 | 199.00p | 199.50p | 196.02p | 198.00p | 246420 |
18/09/2020 | 191.00p | 198.00p | 191.00p | 198.00p | 93860 |
17/09/2020 | 190.00p | 196.00p | 190.00p | 195.25p | 90513 |
16/09/2020 | 194.00p | 194.10p | 190.50p | 193.00p | 88815 |
15/09/2020 | 194.00p | 194.00p | 190.64p | 192.00p | 102761 |
14/09/2020 | 191.00p | 194.00p | 189.60p | 192.50p | 113662 |
11/09/2020 | 191.00p | 191.00p | 184.53p | 188.00p | 130232 |
10/09/2020 | 188.50p | 188.72p | 183.69p | 186.00p | 38855 |
09/09/2020 | 188.00p | 188.00p | 183.45p | 184.75p | 35146 |
08/09/2020 | 188.00p | 186.20p | 182.94p | 184.25p | 121574 |
07/09/2020 | 188.00p | 188.50p | 181.64p | 184.25p | 63364 |
04/09/2020 | 182.50p | 187.22p | 180.00p | 183.00p | 174915 |
03/09/2020 | 187.00p | 187.00p | 183.06p | 185.50p | 83866 |
02/09/2020 | 184.50p | 184.50p | 180.28p | 183.00p | 63926 |
01/09/2020 | 179.50p | 185.09p | 178.50p | 178.50p | 72205 |
28/08/2020 | 184.50p | 184.50p | 179.00p | 181.00p | 314656 |
27/08/2020 | 184.50p | 185.91p | 184.50p | 184.50p | 80015 |
26/08/2020 | 184.50p | 185.16p | 183.03p | 184.50p | 60083 |
25/08/2020 | 184.50p | 187.50p | 182.00p | 185.00p | 56623 |
24/08/2020 | 181.00p | 186.31p | 181.00p | 182.00p | 59238 |
21/08/2020 | 179.50p | 184.95p | 178.50p | 184.00p | 125282 |
20/08/2020 | 180.50p | 183.90p | 180.00p | 181.00p | 100679 |
19/08/2020 | 181.50p | 186.00p | 180.00p | 184.25p | 70722 |
18/08/2020 | 182.00p | 185.00p | 180.00p | 181.75p | 132538 |
17/08/2020 | 179.50p | 181.82p | 177.85p | 181.00p | 41094 |
14/08/2020 | 182.00p | 182.20p | 179.23p | 180.25p | 61950 |
13/08/2020 | 177.50p | 181.50p | 177.00p | 181.50p | 77496 |
12/08/2020 | 173.50p | 179.50p | 173.50p | 179.50p | 90139 |
11/08/2020 | 178.00p | 179.00p | 173.50p | 179.00p | 63809 |
10/08/2020 | 175.50p | 176.29p | 173.42p | 175.00p | 69445 |
07/08/2020 | 175.50p | 177.50p | 171.02p | 175.50p | 72544 |
06/08/2020 | 173.00p | 175.10p | 172.51p | 173.75p | 57616 |
05/08/2020 | 173.00p | 175.50p | 172.36p | 175.50p | 56810 |
04/08/2020 | 175.50p | 175.50p | 170.10p | 175.50p | 54474 |
03/08/2020 | 172.00p | 173.00p | 167.50p | 172.00p | 97833 |
31/07/2020 | 167.00p | 171.73p | 167.00p | 168.00p | 27823 |
30/07/2020 | 172.00p | 173.58p | 169.00p | 169.50p | 114733 |
29/07/2020 | 174.50p | 180.00p | 171.84p | 173.00p | 101159 |
28/07/2020 | 181.00p | 181.00p | 175.00p | 178.50p | 49076 |
24/07/2020 | 179.50p | 180.00p | 175.20p | 176.00p | 227244 |
23/07/2020 | 176.50p | 181.12p | 175.96p | 177.00p | 75545 |
22/07/2020 | 182.50p | 182.50p | 177.25p | 179.50p | 60053 |
21/07/2020 | 177.50p | 182.50p | 177.00p | 177.00p | 79681 |
20/07/2020 | 176.00p | 181.03p | 175.63p | 179.50p | 118886 |
17/07/2020 | 180.50p | 181.40p | 178.52p | 180.50p | 18195 |
16/07/2020 | 176.00p | 181.68p | 176.00p | 180.00p | 59304 |
15/07/2020 | 180.50p | 182.28p | 178.54p | 182.00p | 35352 |
14/07/2020 | 178.00p | 179.25p | 177.61p | 179.25p | 68709 |
13/07/2020 | 176.00p | 180.00p | 175.75p | 180.00p | 153183 |
10/07/2020 | 174.00p | 178.06p | 173.58p | 177.00p | 43326 |
09/07/2020 | 173.50p | 179.16p | 174.00p | 177.50p | 62594 |
08/07/2020 | 173.50p | 178.94p | 173.50p | 177.25p | 114717 |
07/07/2020 | 177.00p | 181.51p | 175.90p | 177.50p | 68390 |
06/07/2020 | 179.00p | 179.53p | 174.13p | 179.50p | 70450 |
03/07/2020 | 172.50p | 178.39p | 174.05p | 175.50p | 38757 |
02/07/2020 | 172.50p | 178.28p | 171.61p | 176.50p | 108500 |
01/07/2020 | 176.00p | 178.05p | 173.05p | 175.75p | 41166 |
30/06/2020 | 176.00p | 179.11p | 176.00p | 177.00p | 53707 |
29/06/2020 | 178.50p | 179.54p | 175.55p | 178.00p | 45607 |
26/06/2020 | 178.50p | 181.01p | 175.96p | 178.50p | 109921 |
25/06/2020 | 176.50p | 179.52p | 175.84p | 177.00p | 55584 |
24/06/2020 | 177.50p | 180.12p | 176.70p | 177.00p | 80803 |
23/06/2020 | 180.00p | 180.82p | 177.00p | 178.50p | 312235 |
22/06/2020 | 180.00p | 180.00p | 177.70p | 180.00p | 116011 |
19/06/2020 | 178.50p | 182.50p | 173.00p | 182.50p | 83317 |
18/06/2020 | 174.00p | 176.50p | 169.00p | 174.50p | 158817 |
17/06/2020 | 174.00p | 174.00p | 169.61p | 172.00p | 129262 |
16/06/2020 | 171.00p | 174.50p | 168.83p | 170.50p | 103023 |
15/06/2020 | 167.50p | 168.00p | 162.55p | 167.25p | 112975 |
12/06/2020 | 169.00p | 171.78p | 167.00p | 168.00p | 112997 |
11/06/2020 | 171.00p | 172.58p | 169.86p | 170.50p | 98294 |
10/06/2020 | 174.00p | 174.60p | 171.70p | 173.75p | 1122012 |
09/06/2020 | 174.00p | 176.77p | 172.00p | 173.00p | 87693 |
08/06/2020 | 174.00p | 176.53p | 172.32p | 174.25p | 98391 |
05/06/2020 | 176.00p | 177.55p | 173.02p | 176.00p | 99297 |
04/06/2020 | 174.50p | 177.64p | 173.00p | 173.00p | 181098 |
03/06/2020 | 176.50p | 177.40p | 175.00p | 175.00p | 105471 |
02/06/2020 | 176.00p | 177.00p | 173.98p | 177.00p | 77049 |
01/06/2020 | 176.50p | 176.50p | 174.08p | 176.00p | 91999 |
29/05/2020 | 174.00p | 174.50p | 172.50p | 173.50p | 47455 |
28/05/2020 | 174.00p | 176.00p | 172.95p | 174.50p | 82263 |
27/05/2020 | 172.00p | 175.50p | 170.19p | 174.00p | 162439 |
26/05/2020 | 165.00p | 172.50p | 165.00p | 171.00p | 125557 |
25/05/2020 | 161.50p | 165.00p | 160.81p | 164.00p | 82675 |
22/05/2020 | 161.50p | 165.00p | 160.81p | 164.00p | 82675 |
21/05/2020 | 160.50p | 163.00p | 160.00p | 163.00p | 94959 |
20/05/2020 | 158.00p | 162.50p | 158.00p | 162.00p | 93438 |
19/05/2020 | 163.00p | 163.00p | 160.00p | 160.00p | 90833 |
18/05/2020 | 155.50p | 163.00p | 153.00p | 161.00p | 181170 |
15/05/2020 | 153.00p | 156.00p | 152.95p | 156.00p | 102013 |
*Close Price adjusted for both dividends and splits