Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 468.40p | 481.60p | 468.07p | 475.20p | 254394 |
09/03/2021 | 467.20p | 483.40p | 466.68p | 478.40p | 324105 |
08/03/2021 | 460.00p | 465.80p | 450.00p | 465.80p | 280311 |
05/03/2021 | 460.60p | 473.40p | 451.20p | 452.20p | 450574 |
04/03/2021 | 477.20p | 477.20p | 457.52p | 464.60p | 248218 |
03/03/2021 | 462.80p | 480.00p | 458.60p | 472.20p | 349530 |
02/03/2021 | 477.60p | 477.60p | 457.20p | 457.80p | 203306 |
01/03/2021 | 480.00p | 486.00p | 464.40p | 465.60p | 396037 |
26/02/2021 | 464.40p | 474.20p | 461.00p | 469.20p | 303319 |
25/02/2021 | 485.00p | 485.00p | 471.40p | 474.20p | 199100 |
24/02/2021 | 476.60p | 484.36p | 464.40p | 475.40p | 253503 |
23/02/2021 | 460.00p | 481.40p | 456.20p | 465.60p | 273399 |
22/02/2021 | 454.60p | 463.20p | 453.00p | 460.00p | 178258 |
19/02/2021 | 461.60p | 461.60p | 453.40p | 453.60p | 126394 |
18/02/2021 | 448.40p | 464.60p | 448.40p | 455.00p | 171237 |
17/02/2021 | 475.00p | 475.00p | 458.20p | 459.60p | 143033 |
16/02/2021 | 465.20p | 472.40p | 460.00p | 468.00p | 170791 |
15/02/2021 | 448.00p | 468.17p | 445.61p | 461.00p | 231889 |
12/02/2021 | 451.80p | 455.20p | 442.80p | 448.80p | 122106 |
11/02/2021 | 444.00p | 458.80p | 438.40p | 454.00p | 160576 |
10/02/2021 | 470.40p | 470.40p | 447.00p | 450.00p | 176246 |
09/02/2021 | 465.20p | 469.00p | 458.20p | 465.40p | 132966 |
08/02/2021 | 476.80p | 479.80p | 452.80p | 468.60p | 255122 |
05/02/2021 | 456.60p | 481.00p | 456.60p | 477.60p | 468794 |
04/02/2021 | 450.00p | 468.80p | 450.00p | 465.00p | 382759 |
03/02/2021 | 450.80p | 461.60p | 449.92p | 457.20p | 237104 |
02/02/2021 | 437.00p | 452.20p | 436.80p | 447.80p | 226586 |
01/02/2021 | 435.00p | 444.20p | 417.80p | 440.80p | 202388 |
29/01/2021 | 423.00p | 435.00p | 417.00p | 427.20p | 527504 |
28/01/2021 | 429.60p | 435.20p | 422.28p | 427.60p | 414335 |
27/01/2021 | 433.20p | 441.56p | 423.80p | 433.80p | 407225 |
26/01/2021 | 432.40p | 435.20p | 419.00p | 425.00p | 290525 |
25/01/2021 | 436.60p | 439.80p | 426.75p | 429.00p | 1060889 |
22/01/2021 | 434.80p | 438.20p | 430.00p | 436.00p | 299487 |
21/01/2021 | 440.20p | 448.60p | 433.80p | 434.40p | 289159 |
20/01/2021 | 437.20p | 441.20p | 428.16p | 439.00p | 277829 |
19/01/2021 | 442.00p | 442.00p | 433.40p | 435.00p | 314949 |
18/01/2021 | 445.00p | 448.00p | 431.00p | 441.00p | 203807 |
15/01/2021 | 434.60p | 438.80p | 430.00p | 436.80p | 251073 |
14/01/2021 | 446.00p | 452.40p | 432.67p | 434.60p | 306475 |
13/01/2021 | 445.40p | 447.28p | 436.80p | 440.60p | 159400 |
12/01/2021 | 462.00p | 462.00p | 441.60p | 445.80p | 167901 |
11/01/2021 | 453.80p | 465.60p | 447.80p | 450.80p | 181954 |
08/01/2021 | 462.00p | 469.57p | 453.75p | 459.60p | 191147 |
07/01/2021 | 463.00p | 466.60p | 454.60p | 463.60p | 140847 |
06/01/2021 | 459.60p | 467.80p | 451.80p | 460.40p | 149606 |
05/01/2021 | 456.20p | 472.60p | 445.60p | 455.00p | 340527 |
04/01/2021 | 463.20p | 467.60p | 438.40p | 444.80p | 299032 |
31/12/2020 | 447.80p | 456.80p | 442.40p | 451.40p | 97530 |
30/12/2020 | 458.80p | 462.04p | 450.00p | 452.20p | 167300 |
29/12/2020 | 464.60p | 464.60p | 453.60p | 459.00p | 252647 |
28/12/2020 | 452.00p | 468.60p | 440.00p | 453.60p | 125875 |
24/12/2020 | 452.00p | 468.60p | 440.00p | 453.60p | 125875 |
23/12/2020 | 440.80p | 456.00p | 433.40p | 449.60p | 203440 |
22/12/2020 | 435.80p | 435.80p | 422.00p | 434.60p | 341537 |
21/12/2020 | 449.00p | 453.00p | 419.40p | 425.60p | 768773 |
18/12/2020 | 487.00p | 490.57p | 470.60p | 475.00p | 331248 |
17/12/2020 | 497.00p | 497.00p | 476.81p | 481.20p | 370700 |
16/12/2020 | 473.80p | 493.80p | 465.59p | 487.00p | 488195 |
15/12/2020 | 452.80p | 474.60p | 447.40p | 472.60p | 386048 |
14/12/2020 | 438.40p | 473.74p | 432.60p | 451.20p | 449765 |
11/12/2020 | 486.80p | 497.40p | 428.60p | 431.20p | 683505 |
10/12/2020 | 449.60p | 508.00p | 447.60p | 495.80p | 823762 |
09/12/2020 | 427.40p | 445.40p | 427.40p | 439.00p | 333400 |
08/12/2020 | 433.80p | 440.60p | 425.04p | 437.80p | 246949 |
07/12/2020 | 430.00p | 435.40p | 417.60p | 423.80p | 252894 |
04/12/2020 | 428.40p | 444.40p | 428.40p | 433.80p | 265096 |
03/12/2020 | 440.00p | 440.60p | 427.50p | 438.20p | 191070 |
02/12/2020 | 435.60p | 442.72p | 429.80p | 438.60p | 255594 |
01/12/2020 | 432.80p | 443.00p | 424.20p | 440.00p | 333176 |
30/11/2020 | 447.20p | 451.92p | 416.80p | 421.80p | 1880446 |
27/11/2020 | 463.40p | 463.40p | 435.80p | 447.20p | 447193 |
26/11/2020 | 463.80p | 463.80p | 439.80p | 452.40p | 213096 |
25/11/2020 | 451.00p | 468.44p | 446.67p | 459.80p | 255450 |
24/11/2020 | 484.80p | 484.80p | 450.40p | 451.20p | 225509 |
23/11/2020 | 463.80p | 478.20p | 463.80p | 473.60p | 165652 |
20/11/2020 | 480.40p | 480.40p | 468.20p | 472.00p | 130940 |
19/11/2020 | 468.80p | 478.40p | 464.61p | 471.60p | 215862 |
18/11/2020 | 460.00p | 477.24p | 460.00p | 473.00p | 303353 |
17/11/2020 | 473.00p | 477.60p | 464.40p | 472.80p | 228744 |
16/11/2020 | 472.60p | 478.60p | 459.55p | 471.60p | 448799 |
13/11/2020 | 469.00p | 474.00p | 460.00p | 461.20p | 217514 |
12/11/2020 | 471.60p | 471.80p | 458.60p | 464.40p | 219332 |
10/11/2020 | 437.20p | 461.60p | 431.46p | 459.20p | 421516 |
09/11/2020 | 407.80p | 442.00p | 390.00p | 435.60p | 349554 |
06/11/2020 | 403.00p | 404.40p | 389.00p | 399.00p | 370043 |
05/11/2020 | 384.20p | 397.60p | 373.60p | 395.00p | 292609 |
04/11/2020 | 358.80p | 377.40p | 358.80p | 376.00p | 186823 |
03/11/2020 | 353.40p | 358.80p | 349.40p | 358.80p | 167047 |
02/11/2020 | 364.80p | 368.67p | 330.83p | 350.00p | 399551 |
30/10/2020 | 371.80p | 377.20p | 360.80p | 374.80p | 129241 |
29/10/2020 | 391.00p | 396.60p | 375.40p | 376.80p | 237301 |
28/10/2020 | 392.20p | 397.20p | 386.77p | 388.00p | 284280 |
27/10/2020 | 401.00p | 406.20p | 390.00p | 399.40p | 218110 |
26/10/2020 | 369.80p | 394.00p | 369.12p | 392.20p | 270558 |
23/10/2020 | 361.80p | 379.00p | 361.80p | 375.00p | 127583 |
22/10/2020 | 367.40p | 372.40p | 356.00p | 368.60p | 160866 |
21/10/2020 | 363.80p | 369.00p | 358.40p | 363.40p | 139083 |
20/10/2020 | 352.80p | 367.80p | 348.60p | 365.00p | 160164 |
19/10/2020 | 361.00p | 368.00p | 347.40p | 357.40p | 100949 |
16/10/2020 | 358.60p | 365.60p | 352.60p | 354.80p | 214611 |
15/10/2020 | 352.60p | 358.40p | 341.80p | 350.40p | 614475 |
14/10/2020 | 361.20p | 370.40p | 352.00p | 362.20p | 93496 |
13/10/2020 | 378.80p | 378.80p | 356.40p | 359.40p | 190452 |
12/10/2020 | 376.40p | 379.18p | 361.20p | 369.20p | 141116 |
09/10/2020 | 362.80p | 376.28p | 362.80p | 368.60p | 168566 |
08/10/2020 | 352.60p | 378.00p | 352.60p | 370.40p | 170540 |
07/10/2020 | 367.20p | 367.20p | 354.40p | 361.60p | 165358 |
06/10/2020 | 355.80p | 365.60p | 350.66p | 360.80p | 161200 |
05/10/2020 | 356.80p | 362.20p | 345.60p | 355.60p | 127186 |
02/10/2020 | 338.00p | 350.20p | 333.00p | 348.40p | 165741 |
01/10/2020 | 340.00p | 350.60p | 338.80p | 347.60p | 157170 |
30/09/2020 | 334.60p | 353.00p | 323.90p | 344.60p | 310005 |
29/09/2020 | 350.60p | 363.60p | 337.60p | 337.60p | 284117 |
28/09/2020 | 345.60p | 359.40p | 342.60p | 353.00p | 203300 |
25/09/2020 | 344.20p | 344.20p | 333.94p | 339.80p | 213117 |
24/09/2020 | 340.00p | 346.80p | 332.40p | 334.20p | 312507 |
23/09/2020 | 343.40p | 358.63p | 343.40p | 344.00p | 213263 |
22/09/2020 | 342.00p | 352.40p | 334.88p | 340.00p | 450884 |
21/09/2020 | 357.40p | 362.40p | 342.20p | 345.20p | 287672 |
18/09/2020 | 369.20p | 383.60p | 361.60p | 361.60p | 538241 |
17/09/2020 | 369.40p | 379.40p | 365.80p | 378.20p | 216630 |
16/09/2020 | 363.00p | 376.46p | 358.20p | 372.20p | 308756 |
15/09/2020 | 355.40p | 378.60p | 355.40p | 367.40p | 240238 |
14/09/2020 | 365.00p | 367.83p | 354.00p | 360.80p | 156261 |
11/09/2020 | 361.00p | 368.20p | 354.20p | 361.00p | 223905 |
10/09/2020 | 351.20p | 365.80p | 350.90p | 356.80p | 295529 |
09/09/2020 | 355.00p | 368.50p | 349.40p | 359.20p | 356034 |
08/09/2020 | 358.00p | 370.40p | 351.20p | 359.40p | 416296 |
07/09/2020 | 367.60p | 377.20p | 357.80p | 362.40p | 231530 |
04/09/2020 | 362.60p | 372.40p | 355.00p | 364.00p | 184496 |
03/09/2020 | 360.00p | 367.80p | 355.00p | 356.00p | 446164 |
02/09/2020 | 349.40p | 368.00p | 348.20p | 358.20p | 1011991 |
01/09/2020 | 355.00p | 359.60p | 340.40p | 353.00p | 235134 |
31/08/2020 | 352.00p | 359.80p | 345.00p | 350.00p | 193179 |
28/08/2020 | 352.00p | 359.80p | 345.00p | 350.00p | 193179 |
27/08/2020 | 351.80p | 356.20p | 340.20p | 356.20p | 219893 |
26/08/2020 | 345.40p | 354.80p | 336.00p | 347.00p | 215010 |
25/08/2020 | 349.00p | 353.37p | 339.80p | 350.80p | 407881 |
24/08/2020 | 350.00p | 350.40p | 335.60p | 344.80p | 315083 |
21/08/2020 | 353.40p | 358.80p | 338.75p | 346.40p | 637312 |
20/08/2020 | 306.00p | 370.00p | 304.20p | 346.60p | 2105695 |
19/08/2020 | 290.20p | 306.60p | 282.80p | 305.80p | 764890 |
18/08/2020 | 288.00p | 297.80p | 280.60p | 282.80p | 220047 |
17/08/2020 | 277.40p | 294.20p | 277.40p | 289.00p | 156703 |
14/08/2020 | 279.60p | 292.20p | 274.80p | 283.40p | 370154 |
13/08/2020 | 283.00p | 293.80p | 279.80p | 287.60p | 177905 |
12/08/2020 | 288.40p | 300.40p | 279.00p | 284.60p | 318215 |
11/08/2020 | 284.60p | 308.60p | 282.20p | 294.20p | 351881 |
10/08/2020 | 272.00p | 283.00p | 269.60p | 279.00p | 224942 |
07/08/2020 | 272.00p | 272.00p | 263.00p | 270.20p | 173065 |
06/08/2020 | 265.20p | 280.00p | 259.80p | 270.60p | 273722 |
05/08/2020 | 256.60p | 280.20p | 255.20p | 262.40p | 221588 |
04/08/2020 | 253.60p | 265.60p | 248.72p | 265.00p | 162095 |
03/08/2020 | 255.00p | 257.20p | 244.34p | 254.60p | 221810 |
31/07/2020 | 262.60p | 267.73p | 251.80p | 251.80p | 152393 |
30/07/2020 | 272.00p | 275.40p | 262.00p | 264.00p | 110533 |
29/07/2020 | 272.80p | 283.60p | 268.20p | 270.40p | 130643 |
28/07/2020 | 269.40p | 285.00p | 269.40p | 278.40p | 172172 |
27/07/2020 | 278.80p | 280.00p | 262.66p | 268.80p | 111668 |
24/07/2020 | 277.20p | 284.00p | 270.73p | 273.40p | 95419 |
23/07/2020 | 273.40p | 289.69p | 273.20p | 286.00p | 226364 |
22/07/2020 | 282.20p | 288.60p | 275.00p | 282.00p | 158787 |
21/07/2020 | 286.20p | 297.59p | 285.00p | 286.80p | 111638 |
20/07/2020 | 288.80p | 298.80p | 282.20p | 284.00p | 195660 |
17/07/2020 | 288.00p | 299.06p | 285.00p | 295.20p | 158664 |
16/07/2020 | 300.00p | 304.60p | 286.00p | 289.80p | 235614 |
15/07/2020 | 296.40p | 299.23p | 288.80p | 293.00p | 204337 |
14/07/2020 | 304.80p | 309.60p | 282.60p | 288.40p | 335172 |
13/07/2020 | 316.00p | 325.20p | 308.80p | 308.80p | 163657 |
10/07/2020 | 304.20p | 318.60p | 302.40p | 310.80p | 262792 |
09/07/2020 | 305.20p | 314.80p | 303.00p | 307.80p | 288799 |
08/07/2020 | 313.00p | 313.00p | 301.40p | 302.80p | 222589 |
07/07/2020 | 330.80p | 333.66p | 307.00p | 316.40p | 345752 |
06/07/2020 | 326.20p | 334.76p | 321.30p | 330.00p | 189365 |
03/07/2020 | 325.80p | 329.00p | 315.80p | 320.60p | 172083 |
02/07/2020 | 315.00p | 327.80p | 312.40p | 318.80p | 212907 |
01/07/2020 | 313.00p | 314.96p | 295.80p | 308.80p | 250572 |
30/06/2020 | 311.40p | 311.40p | 297.60p | 305.60p | 342350 |
29/06/2020 | 297.80p | 310.20p | 290.94p | 307.40p | 224710 |
26/06/2020 | 308.00p | 320.00p | 300.60p | 306.00p | 258988 |
25/06/2020 | 303.00p | 310.80p | 295.99p | 309.80p | 258360 |
24/06/2020 | 326.20p | 332.60p | 305.60p | 308.80p | 504988 |
23/06/2020 | 331.40p | 335.80p | 315.00p | 331.80p | 278304 |
22/06/2020 | 322.00p | 336.35p | 316.40p | 328.20p | 170311 |
19/06/2020 | 316.80p | 335.80p | 316.80p | 329.20p | 525663 |
18/06/2020 | 335.20p | 345.40p | 315.44p | 322.20p | 468855 |
17/06/2020 | 334.00p | 347.40p | 327.20p | 333.60p | 295670 |
16/06/2020 | 325.80p | 341.80p | 323.26p | 332.00p | 482341 |
15/06/2020 | 331.40p | 335.01p | 300.00p | 318.00p | 654666 |
12/06/2020 | 323.20p | 339.40p | 309.01p | 323.00p | 533039 |
11/06/2020 | 337.40p | 347.66p | 326.20p | 326.20p | 471568 |
10/06/2020 | 359.40p | 368.40p | 348.00p | 349.20p | 384383 |
09/06/2020 | 359.80p | 381.14p | 350.20p | 357.80p | 342153 |
08/06/2020 | 370.00p | 386.31p | 359.60p | 367.40p | 670504 |
05/06/2020 | 307.20p | 371.60p | 307.20p | 367.20p | 1417631 |
04/06/2020 | 305.20p | 328.00p | 305.20p | 318.60p | 1255194 |
03/06/2020 | 318.80p | 324.78p | 305.20p | 315.00p | 1892415 |
02/06/2020 | 316.80p | 319.80p | 307.60p | 312.80p | 471542 |
01/06/2020 | 312.20p | 318.02p | 305.00p | 310.00p | 883188 |
*Close Price adjusted for both dividends and splits