Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 340.00p | 341.00p | 329.52p | 341.00p | 672120 |
05/03/2021 | 344.00p | 344.00p | 336.00p | 336.00p | 557372 |
04/03/2021 | 348.50p | 348.50p | 343.23p | 348.50p | 648841 |
03/03/2021 | 344.00p | 353.50p | 339.50p | 348.50p | 729943 |
02/03/2021 | 346.00p | 350.00p | 340.00p | 340.00p | 609527 |
01/03/2021 | 335.00p | 350.00p | 331.66p | 350.00p | 508329 |
26/02/2021 | 327.50p | 335.00p | 325.63p | 332.50p | 849766 |
25/02/2021 | 322.00p | 330.50p | 322.00p | 330.50p | 587525 |
24/02/2021 | 320.50p | 325.00p | 320.00p | 325.00p | 1289454 |
23/02/2021 | 327.00p | 330.00p | 317.66p | 320.00p | 1491026 |
22/02/2021 | 340.00p | 340.00p | 325.00p | 325.00p | 440075 |
19/02/2021 | 338.00p | 340.00p | 336.00p | 336.00p | 536598 |
18/02/2021 | 351.50p | 351.50p | 335.50p | 335.50p | 553658 |
17/02/2021 | 352.00p | 354.00p | 349.00p | 349.00p | 672231 |
16/02/2021 | 348.50p | 353.00p | 346.50p | 353.00p | 644744 |
15/02/2021 | 338.00p | 349.00p | 338.00p | 348.50p | 420718 |
12/02/2021 | 336.50p | 339.50p | 336.50p | 338.00p | 475746 |
11/02/2021 | 342.00p | 345.00p | 340.00p | 340.00p | 378970 |
10/02/2021 | 332.00p | 344.00p | 332.00p | 341.50p | 477928 |
09/02/2021 | 335.50p | 340.00p | 335.00p | 340.00p | 325677 |
08/02/2021 | 337.00p | 337.00p | 331.00p | 334.00p | 372329 |
05/02/2021 | 325.00p | 338.50p | 325.00p | 337.00p | 842003 |
04/02/2021 | 325.00p | 327.02p | 322.00p | 326.00p | 338735 |
03/02/2021 | 323.00p | 325.50p | 322.00p | 322.00p | 431072 |
02/02/2021 | 325.00p | 325.50p | 320.50p | 323.50p | 739430 |
01/02/2021 | 325.00p | 325.00p | 320.00p | 321.50p | 584492 |
29/01/2021 | 320.00p | 325.50p | 320.00p | 323.00p | 538779 |
28/01/2021 | 325.00p | 325.00p | 313.43p | 325.00p | 681092 |
27/01/2021 | 325.00p | 330.50p | 322.00p | 322.00p | 524207 |
26/01/2021 | 328.50p | 330.00p | 326.00p | 327.00p | 290577 |
25/01/2021 | 329.00p | 329.00p | 320.00p | 325.00p | 379991 |
22/01/2021 | 330.00p | 333.53p | 325.00p | 325.00p | 385863 |
21/01/2021 | 327.50p | 334.00p | 326.50p | 329.50p | 330417 |
20/01/2021 | 310.00p | 328.00p | 310.00p | 328.00p | 1007203 |
19/01/2021 | 311.50p | 318.00p | 310.50p | 318.00p | 480665 |
18/01/2021 | 315.00p | 316.50p | 310.00p | 310.00p | 318308 |
15/01/2021 | 312.00p | 316.00p | 308.00p | 311.00p | 366000 |
14/01/2021 | 319.00p | 320.00p | 312.00p | 312.50p | 386487 |
13/01/2021 | 318.00p | 319.00p | 312.00p | 312.00p | 308762 |
12/01/2021 | 322.00p | 322.50p | 312.00p | 314.00p | 408457 |
11/01/2021 | 321.50p | 325.07p | 320.00p | 320.00p | 564704 |
08/01/2021 | 322.50p | 322.50p | 321.00p | 322.00p | 369516 |
07/01/2021 | 322.50p | 324.00p | 321.00p | 321.50p | 477031 |
06/01/2021 | 322.00p | 322.73p | 317.00p | 321.00p | 478309 |
05/01/2021 | 312.00p | 320.50p | 310.70p | 320.00p | 669848 |
04/01/2021 | 305.00p | 315.00p | 305.00p | 314.00p | 460162 |
31/12/2020 | 304.00p | 305.50p | 304.00p | 305.00p | 109815 |
30/12/2020 | 305.00p | 306.00p | 304.00p | 305.00p | 351058 |
29/12/2020 | 305.50p | 306.00p | 304.45p | 305.00p | 810423 |
24/12/2020 | 305.00p | 305.26p | 304.00p | 305.00p | 179295 |
23/12/2020 | 305.00p | 305.93p | 301.00p | 305.00p | 451391 |
22/12/2020 | 300.00p | 305.00p | 299.50p | 304.00p | 228844 |
21/12/2020 | 301.00p | 304.50p | 301.00p | 301.50p | 336771 |
18/12/2020 | 304.50p | 305.00p | 300.44p | 304.00p | 622506 |
17/12/2020 | 305.00p | 305.20p | 300.26p | 304.50p | 831544 |
16/12/2020 | 303.00p | 304.50p | 301.75p | 304.00p | 777697 |
15/12/2020 | 300.50p | 303.50p | 297.50p | 303.50p | 482945 |
14/12/2020 | 298.50p | 304.50p | 298.50p | 301.00p | 292528 |
11/12/2020 | 295.50p | 301.87p | 295.50p | 298.00p | 578507 |
10/12/2020 | 298.00p | 302.00p | 295.50p | 297.00p | 1056638 |
09/12/2020 | 303.50p | 306.50p | 296.50p | 296.50p | 604705 |
08/12/2020 | 305.50p | 305.50p | 303.00p | 304.00p | 386224 |
07/12/2020 | 305.50p | 305.50p | 303.00p | 303.00p | 441422 |
04/12/2020 | 305.50p | 305.50p | 304.00p | 305.00p | 494277 |
03/12/2020 | 305.50p | 305.50p | 303.00p | 305.50p | 886533 |
02/12/2020 | 301.00p | 305.00p | 301.00p | 305.00p | 715033 |
01/12/2020 | 302.00p | 305.00p | 298.50p | 303.00p | 1053464 |
30/11/2020 | 295.00p | 303.50p | 294.50p | 301.00p | 909215 |
27/11/2020 | 301.00p | 305.00p | 292.50p | 295.50p | 1342673 |
26/11/2020 | 301.00p | 306.00p | 301.00p | 303.50p | 380750 |
25/11/2020 | 305.50p | 305.50p | 299.50p | 305.00p | 1227869 |
24/11/2020 | 306.00p | 306.00p | 303.50p | 304.50p | 709409 |
23/11/2020 | 305.00p | 306.00p | 301.50p | 305.00p | 577542 |
20/11/2020 | 298.00p | 306.00p | 298.00p | 303.50p | 714380 |
19/11/2020 | 303.00p | 305.00p | 303.00p | 305.00p | 509731 |
18/11/2020 | 301.00p | 305.75p | 300.53p | 304.50p | 632642 |
17/11/2020 | 302.50p | 306.00p | 290.50p | 297.00p | 820102 |
16/11/2020 | 306.00p | 306.00p | 302.50p | 304.00p | 547126 |
13/11/2020 | 302.50p | 306.00p | 302.50p | 304.00p | 472054 |
12/11/2020 | 312.00p | 312.00p | 303.00p | 305.50p | 577518 |
10/11/2020 | 306.00p | 306.39p | 304.00p | 304.00p | 796874 |
09/11/2020 | 305.00p | 309.10p | 304.00p | 305.00p | 832532 |
06/11/2020 | 294.50p | 305.00p | 291.40p | 302.00p | 400555 |
05/11/2020 | 295.00p | 295.00p | 289.00p | 291.00p | 704404 |
04/11/2020 | 288.00p | 294.00p | 288.00p | 293.00p | 532571 |
03/11/2020 | 295.00p | 296.00p | 290.00p | 290.00p | 378957 |
02/11/2020 | 296.00p | 300.50p | 286.00p | 293.50p | 1472601 |
30/10/2020 | 290.00p | 297.69p | 287.50p | 297.00p | 457312 |
29/10/2020 | 285.50p | 294.87p | 285.50p | 288.00p | 263984 |
28/10/2020 | 285.00p | 289.55p | 285.00p | 286.00p | 512237 |
27/10/2020 | 286.00p | 290.00p | 285.00p | 290.00p | 442614 |
26/10/2020 | 285.50p | 288.00p | 284.57p | 286.50p | 358545 |
23/10/2020 | 285.50p | 288.50p | 285.50p | 287.50p | 537191 |
22/10/2020 | 289.00p | 290.00p | 285.50p | 287.50p | 413665 |
21/10/2020 | 287.00p | 291.02p | 287.00p | 287.00p | 303388 |
20/10/2020 | 286.50p | 289.50p | 282.00p | 287.50p | 263408 |
19/10/2020 | 286.50p | 290.60p | 281.00p | 286.00p | 324617 |
16/10/2020 | 290.50p | 292.42p | 284.50p | 285.00p | 368542 |
15/10/2020 | 285.50p | 291.00p | 276.50p | 291.00p | 955698 |
14/10/2020 | 294.50p | 295.50p | 286.00p | 288.00p | 576621 |
13/10/2020 | 297.50p | 297.50p | 290.00p | 290.00p | 455079 |
12/10/2020 | 299.00p | 299.00p | 295.00p | 297.50p | 610110 |
09/10/2020 | 302.00p | 302.50p | 295.50p | 296.00p | 629322 |
08/10/2020 | 302.00p | 302.50p | 298.00p | 298.00p | 554406 |
07/10/2020 | 300.00p | 303.00p | 295.87p | 299.00p | 608607 |
06/10/2020 | 299.00p | 306.00p | 298.50p | 301.00p | 1091076 |
05/10/2020 | 294.50p | 302.95p | 292.00p | 302.00p | 545630 |
02/10/2020 | 283.00p | 293.00p | 281.00p | 293.00p | 811164 |
01/10/2020 | 281.50p | 287.00p | 281.50p | 285.50p | 194989 |
30/09/2020 | 279.50p | 283.50p | 278.50p | 282.00p | 348259 |
29/09/2020 | 281.50p | 283.00p | 277.00p | 278.00p | 342384 |
28/09/2020 | 281.00p | 286.50p | 278.50p | 281.50p | 331564 |
25/09/2020 | 272.50p | 278.99p | 271.50p | 276.50p | 415872 |
24/09/2020 | 279.00p | 284.50p | 271.50p | 272.00p | 509043 |
23/09/2020 | 280.00p | 286.50p | 279.50p | 280.50p | 487947 |
22/09/2020 | 276.00p | 282.50p | 268.50p | 274.50p | 446706 |
21/09/2020 | 278.00p | 284.50p | 264.40p | 275.00p | 592760 |
18/09/2020 | 281.50p | 285.00p | 275.00p | 275.00p | 627334 |
17/09/2020 | 284.50p | 285.50p | 275.50p | 278.50p | 287000 |
16/09/2020 | 283.00p | 287.00p | 282.00p | 282.00p | 449935 |
15/09/2020 | 286.50p | 287.00p | 281.50p | 284.00p | 590617 |
14/09/2020 | 275.00p | 287.00p | 275.00p | 286.00p | 402890 |
11/09/2020 | 275.50p | 277.00p | 271.50p | 275.00p | 422441 |
10/09/2020 | 276.50p | 276.50p | 271.00p | 275.50p | 185876 |
09/09/2020 | 276.50p | 276.77p | 270.50p | 272.50p | 244994 |
08/09/2020 | 273.00p | 276.50p | 272.00p | 275.00p | 216075 |
07/09/2020 | 277.00p | 277.00p | 271.53p | 273.50p | 243931 |
04/09/2020 | 272.50p | 277.00p | 271.00p | 275.00p | 218774 |
03/09/2020 | 277.00p | 279.50p | 274.00p | 274.50p | 298797 |
02/09/2020 | 275.50p | 279.00p | 273.00p | 275.00p | 174609 |
01/09/2020 | 273.50p | 279.00p | 271.50p | 275.00p | 485136 |
31/08/2020 | 275.50p | 277.00p | 271.50p | 273.50p | 236293 |
28/08/2020 | 275.50p | 277.00p | 271.50p | 273.50p | 236293 |
27/08/2020 | 275.00p | 278.00p | 271.50p | 274.50p | 228431 |
26/08/2020 | 274.00p | 275.00p | 269.00p | 275.00p | 332853 |
25/08/2020 | 273.00p | 274.23p | 269.40p | 274.00p | 535550 |
24/08/2020 | 270.00p | 273.00p | 268.50p | 273.00p | 264131 |
21/08/2020 | 259.00p | 272.50p | 258.17p | 272.50p | 935257 |
20/08/2020 | 247.00p | 257.86p | 246.50p | 250.50p | 397837 |
19/08/2020 | 247.50p | 250.00p | 245.30p | 247.50p | 508279 |
18/08/2020 | 245.50p | 251.17p | 245.50p | 248.50p | 270093 |
14/08/2020 | 254.00p | 254.00p | 246.50p | 250.00p | 317748 |
13/08/2020 | 246.50p | 252.00p | 246.00p | 246.00p | 128352 |
12/08/2020 | 251.50p | 259.00p | 246.50p | 251.00p | 418334 |
11/08/2020 | 258.00p | 259.50p | 250.00p | 253.50p | 197889 |
10/08/2020 | 255.00p | 258.92p | 251.06p | 257.00p | 132690 |
07/08/2020 | 250.00p | 254.50p | 247.50p | 254.50p | 595190 |
06/08/2020 | 253.50p | 257.99p | 246.50p | 252.00p | 771249 |
05/08/2020 | 253.50p | 255.00p | 249.97p | 255.00p | 191097 |
04/08/2020 | 250.00p | 260.00p | 246.50p | 260.00p | 148542 |
03/08/2020 | 246.00p | 250.50p | 246.00p | 250.00p | 609617 |
31/07/2020 | 253.00p | 253.00p | 246.50p | 246.50p | 383975 |
30/07/2020 | 244.50p | 251.00p | 240.50p | 248.50p | 457369 |
29/07/2020 | 247.50p | 248.00p | 244.60p | 245.00p | 212582 |
28/07/2020 | 247.50p | 251.00p | 245.75p | 247.50p | 187078 |
27/07/2020 | 252.00p | 252.00p | 244.61p | 245.00p | 174566 |
24/07/2020 | 241.50p | 252.50p | 241.23p | 246.50p | 134523 |
23/07/2020 | 239.50p | 246.50p | 239.00p | 245.00p | 784520 |
22/07/2020 | 240.00p | 243.00p | 237.33p | 239.00p | 434563 |
21/07/2020 | 245.00p | 245.00p | 234.00p | 240.00p | 382337 |
20/07/2020 | 242.50p | 243.24p | 233.00p | 238.00p | 1202835 |
17/07/2020 | 239.00p | 244.14p | 236.00p | 237.00p | 1685256 |
16/07/2020 | 245.50p | 249.05p | 242.74p | 243.00p | 402927 |
15/07/2020 | 258.00p | 258.00p | 246.00p | 250.00p | 330592 |
14/07/2020 | 259.50p | 260.00p | 256.14p | 258.00p | 575012 |
13/07/2020 | 256.00p | 264.50p | 254.50p | 262.50p | 558611 |
10/07/2020 | 251.50p | 260.28p | 249.63p | 255.50p | 341802 |
09/07/2020 | 245.00p | 255.50p | 245.00p | 253.50p | 477879 |
08/07/2020 | 239.50p | 247.50p | 236.00p | 247.50p | 385995 |
07/07/2020 | 242.50p | 245.00p | 239.00p | 242.00p | 277306 |
06/07/2020 | 241.50p | 243.50p | 237.50p | 243.50p | 1372539 |
03/07/2020 | 244.00p | 244.00p | 237.50p | 237.50p | 308866 |
02/07/2020 | 242.50p | 242.50p | 239.42p | 240.00p | 238909 |
01/07/2020 | 244.00p | 244.00p | 235.50p | 241.00p | 145237 |
30/06/2020 | 236.00p | 240.05p | 235.00p | 235.50p | 390350 |
29/06/2020 | 235.00p | 237.63p | 233.00p | 235.50p | 101182 |
26/06/2020 | 239.50p | 239.50p | 235.10p | 238.50p | 403274 |
25/06/2020 | 232.00p | 239.50p | 232.00p | 239.50p | 336679 |
24/06/2020 | 239.00p | 239.50p | 236.24p | 237.50p | 280773 |
23/06/2020 | 240.00p | 240.00p | 232.00p | 240.00p | 290153 |
22/06/2020 | 232.50p | 240.00p | 232.50p | 237.00p | 326069 |
19/06/2020 | 237.00p | 239.50p | 232.00p | 239.00p | 606572 |
18/06/2020 | 238.50p | 238.50p | 231.00p | 233.50p | 214552 |
17/06/2020 | 233.00p | 236.50p | 232.00p | 233.00p | 472441 |
16/06/2020 | 230.00p | 236.00p | 227.50p | 233.50p | 388043 |
15/06/2020 | 230.00p | 235.50p | 220.50p | 230.00p | 355414 |
12/06/2020 | 236.00p | 236.00p | 229.00p | 234.00p | 578284 |
11/06/2020 | 236.50p | 237.00p | 227.24p | 233.00p | 626471 |
10/06/2020 | 232.50p | 237.00p | 229.00p | 232.50p | 482540 |
09/06/2020 | 239.50p | 239.50p | 234.00p | 237.00p | 354901 |
08/06/2020 | 232.00p | 237.50p | 231.50p | 232.00p | 751779 |
05/06/2020 | 239.00p | 239.00p | 231.50p | 235.00p | 420087 |
04/06/2020 | 239.50p | 239.50p | 232.00p | 232.50p | 452963 |
03/06/2020 | 231.50p | 239.50p | 231.50p | 237.00p | 424053 |
02/06/2020 | 231.50p | 240.00p | 231.50p | 234.00p | 632150 |
29/05/2020 | 233.00p | 238.00p | 232.00p | 236.00p | 417422 |
28/05/2020 | 232.50p | 240.00p | 231.50p | 233.00p | 452351 |
27/05/2020 | 239.00p | 240.00p | 232.00p | 239.00p | 502210 |
26/05/2020 | 238.00p | 239.00p | 230.00p | 233.50p | 397750 |
25/05/2020 | 230.00p | 234.50p | 228.00p | 233.50p | 193612 |
*Close Price adjusted for both dividends and splits