Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 240.00p | 240.00p | 234.00p | 234.00p | 3500 |
08/03/2021 | 226.00p | 233.00p | 232.00p | 232.00p | 0 |
05/03/2021 | 226.00p | 238.80p | 233.00p | 233.00p | 1000 |
04/03/2021 | 226.00p | 240.00p | 226.00p | 232.00p | 153902 |
03/03/2021 | 220.00p | 235.00p | 220.00p | 235.00p | 13550 |
02/03/2021 | 210.00p | 220.00p | 210.00p | 212.00p | 2480 |
01/03/2021 | 210.00p | 210.00p | 199.00p | 204.00p | 10040 |
26/02/2021 | 186.00p | 197.93p | 195.00p | 195.00p | 976 |
25/02/2021 | 186.00p | 198.39p | 193.00p | 196.50p | 1524 |
24/02/2021 | 186.00p | 195.50p | 194.50p | 195.50p | 0 |
23/02/2021 | 186.00p | 194.50p | 193.00p | 194.50p | 0 |
22/02/2021 | 186.00p | 193.00p | 185.00p | 193.00p | 125598 |
19/02/2021 | 186.00p | 193.00p | 193.00p | 193.00p | 0 |
18/02/2021 | 186.00p | 193.00p | 189.50p | 193.00p | 0 |
17/02/2021 | 186.00p | 192.00p | 189.50p | 189.50p | 130 |
16/02/2021 | 186.00p | 188.50p | 160.00p | 188.50p | 172471 |
15/02/2021 | 186.00p | 189.00p | 189.00p | 189.00p | 0 |
12/02/2021 | 186.00p | 189.50p | 189.00p | 189.00p | 0 |
11/02/2021 | 186.00p | 189.50p | 189.00p | 189.50p | 0 |
10/02/2021 | 186.00p | 189.50p | 189.00p | 189.00p | 0 |
09/02/2021 | 186.00p | 189.50p | 189.50p | 189.50p | 0 |
08/02/2021 | 186.00p | 189.50p | 189.50p | 189.50p | 0 |
05/02/2021 | 186.00p | 189.50p | 189.50p | 189.50p | 0 |
04/02/2021 | 186.00p | 189.50p | 189.50p | 189.50p | 0 |
03/02/2021 | 186.00p | 189.50p | 189.50p | 189.50p | 0 |
02/02/2021 | 186.00p | 189.50p | 186.00p | 189.50p | 4 |
01/02/2021 | 192.00p | 189.50p | 189.50p | 189.50p | 0 |
29/01/2021 | 192.00p | 189.50p | 189.50p | 189.50p | 0 |
28/01/2021 | 192.00p | 189.50p | 189.50p | 189.50p | 0 |
27/01/2021 | 192.00p | 189.50p | 189.50p | 189.50p | 0 |
26/01/2021 | 192.00p | 189.50p | 189.50p | 189.50p | 0 |
25/01/2021 | 192.00p | 189.50p | 189.50p | 189.50p | 0 |
22/01/2021 | 192.00p | 189.50p | 189.50p | 189.50p | 0 |
21/01/2021 | 192.00p | 193.00p | 189.50p | 189.50p | 0 |
20/01/2021 | 192.00p | 193.00p | 188.00p | 193.00p | 2500 |
19/01/2021 | 193.00p | 193.00p | 186.50p | 186.50p | 0 |
18/01/2021 | 193.00p | 193.00p | 193.00p | 193.00p | 527 |
15/01/2021 | 180.00p | 186.50p | 180.00p | 186.50p | 1234 |
14/01/2021 | 192.00p | 192.00p | 186.00p | 186.00p | 1001 |
13/01/2021 | 194.00p | 194.50p | 193.00p | 193.00p | 0 |
12/01/2021 | 194.00p | 194.50p | 194.50p | 194.50p | 0 |
11/01/2021 | 194.00p | 194.50p | 194.50p | 194.50p | 0 |
08/01/2021 | 194.00p | 194.50p | 194.00p | 194.50p | 500 |
07/01/2021 | 194.00p | 195.50p | 191.50p | 195.50p | 0 |
06/01/2021 | 194.00p | 191.50p | 191.50p | 191.50p | 0 |
05/01/2021 | 194.00p | 194.00p | 191.50p | 191.50p | 2000 |
04/01/2021 | 195.00p | 197.00p | 194.00p | 194.00p | 50 |
31/12/2020 | 200.00p | 196.00p | 196.00p | 196.00p | 0 |
30/12/2020 | 200.00p | 196.00p | 196.00p | 196.00p | 0 |
29/12/2020 | 200.00p | 200.00p | 196.00p | 196.00p | 500 |
28/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
24/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
23/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
22/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
21/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
18/12/2020 | 199.00p | 198.20p | 197.00p | 197.00p | 1765 |
17/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
16/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
15/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
14/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
11/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
10/12/2020 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
09/12/2020 | 199.00p | 199.00p | 197.00p | 197.00p | 467 |
08/12/2020 | 198.50p | 197.00p | 197.00p | 197.00p | 0 |
07/12/2020 | 198.50p | 197.00p | 196.00p | 197.00p | 0 |
04/12/2020 | 198.50p | 198.50p | 196.00p | 196.00p | 0 |
03/12/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
02/12/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
01/12/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
30/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
27/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
26/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
25/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
24/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
23/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
20/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
19/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
18/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
17/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
16/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
13/11/2020 | 198.50p | 198.85p | 198.50p | 198.50p | 500 |
12/11/2020 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
10/11/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
09/11/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
06/11/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
05/11/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
04/11/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
03/11/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
02/11/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
30/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
29/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
28/10/2020 | 200.00p | 198.50p | 195.00p | 198.50p | 700 |
27/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
26/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
23/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
22/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
21/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
20/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
19/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
16/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
15/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
14/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
13/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
12/10/2020 | 200.00p | 202.00p | 198.50p | 198.50p | 347 |
09/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
08/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
07/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
06/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
05/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
02/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
01/10/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
30/09/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
29/09/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
28/09/2020 | 200.00p | 202.00p | 198.50p | 198.50p | 508 |
25/09/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
24/09/2020 | 200.00p | 198.50p | 198.50p | 198.50p | 0 |
23/09/2020 | 200.00p | 202.00p | 198.50p | 198.50p | 1261237 |
22/09/2020 | 200.00p | 202.00p | 198.50p | 198.50p | 2475 |
21/09/2020 | 200.00p | 202.00p | 198.50p | 198.50p | 35788 |
18/09/2020 | 195.00p | 197.50p | 190.00p | 197.50p | 2500 |
17/09/2020 | 195.00p | 197.50p | 197.50p | 197.50p | 0 |
16/09/2020 | 195.00p | 197.50p | 197.50p | 197.50p | 0 |
15/09/2020 | 195.00p | 197.50p | 197.50p | 197.50p | 0 |
14/09/2020 | 195.00p | 197.50p | 195.00p | 197.50p | 350 |
11/09/2020 | 197.00p | 197.50p | 197.50p | 197.50p | 0 |
10/09/2020 | 197.00p | 197.50p | 197.50p | 197.50p | 0 |
09/09/2020 | 197.00p | 197.50p | 197.50p | 197.50p | 0 |
08/09/2020 | 197.00p | 197.50p | 197.50p | 197.50p | 0 |
07/09/2020 | 197.00p | 197.50p | 197.50p | 197.50p | 0 |
04/09/2020 | 197.00p | 197.50p | 197.50p | 197.50p | 0 |
03/09/2020 | 197.00p | 198.50p | 197.50p | 197.50p | 0 |
02/09/2020 | 197.00p | 198.50p | 160.48p | 198.50p | 800000 |
01/09/2020 | 197.00p | 200.60p | 198.50p | 198.50p | 193 |
31/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
28/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
27/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
26/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
25/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
24/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
21/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
20/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
19/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
18/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
17/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
14/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
13/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
12/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
11/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
10/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
07/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
06/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
05/08/2020 | 197.00p | 198.50p | 198.50p | 198.50p | 0 |
04/08/2020 | 197.00p | 198.50p | 175.00p | 198.50p | 3050 |
03/08/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
31/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
30/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
29/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
28/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
27/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
24/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
23/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
22/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
21/07/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
20/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
17/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
16/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
15/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
14/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
13/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
10/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
09/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
08/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
07/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
06/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
03/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
02/07/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
29/06/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
26/06/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
25/06/2020 | 197.00p | 200.00p | 199.50p | 199.50p | 0 |
24/06/2020 | 197.00p | 200.00p | 198.00p | 200.00p | 1397 |
23/06/2020 | 197.00p | 200.00p | 199.50p | 200.00p | 0 |
22/06/2020 | 197.00p | 200.00p | 199.50p | 199.50p | 0 |
19/06/2020 | 197.00p | 200.00p | 199.50p | 200.00p | 0 |
18/06/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
17/06/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
16/06/2020 | 197.00p | 199.50p | 199.50p | 199.50p | 0 |
15/06/2020 | 197.00p | 200.00p | 199.50p | 199.50p | 0 |
12/06/2020 | 197.00p | 200.00p | 200.00p | 200.00p | 0 |
11/06/2020 | 197.00p | 200.00p | 197.00p | 200.00p | 0 |
10/06/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 100 |
09/06/2020 | 199.00p | 200.00p | 199.00p | 200.00p | 0 |
08/06/2020 | 199.00p | 200.00p | 199.00p | 199.00p | 0 |
05/06/2020 | 199.00p | 200.00p | 199.00p | 200.00p | 0 |
04/06/2020 | 199.00p | 200.50p | 199.00p | 199.00p | 0 |
03/06/2020 | 199.00p | 200.50p | 200.50p | 200.50p | 0 |
02/06/2020 | 199.00p | 200.50p | 200.00p | 200.50p | 0 |
01/06/2020 | 199.00p | 200.00p | 200.00p | 200.00p | 0 |
01/06/2020 | 199.00p | 200.00p | 200.00p | 200.00p | 0 |
01/06/2020 | 199.00p | 200.00p | 200.00p | 200.00p | 0 |
27/05/2020 | 200.00p | 201.00p | 200.00p | 201.00p | 50 |
*Close Price adjusted for both dividends and splits