Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 301.00p | 302.00p | 298.00p | 301.00p | 4792 |
16/03/2021 | 302.00p | 302.00p | 298.00p | 301.00p | 1200 |
15/03/2021 | 301.00p | 302.00p | 301.00p | 301.00p | 0 |
12/03/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
11/03/2021 | 302.00p | 306.20p | 297.92p | 302.00p | 2040 |
10/03/2021 | 300.00p | 302.00p | 300.00p | 302.00p | 27696 |
09/03/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
08/03/2021 | 300.00p | 304.00p | 300.00p | 304.00p | 6554 |
05/03/2021 | 301.00p | 301.00p | 297.30p | 300.00p | 500 |
04/03/2021 | 303.00p | 303.00p | 301.00p | 301.00p | 0 |
03/03/2021 | 300.00p | 303.00p | 300.00p | 303.00p | 0 |
02/03/2021 | 301.00p | 304.70p | 300.00p | 300.00p | 104 |
01/03/2021 | 301.00p | 304.90p | 297.30p | 301.00p | 2280 |
26/02/2021 | 298.00p | 300.00p | 297.00p | 297.00p | 8 |
25/02/2021 | 299.00p | 299.00p | 296.52p | 298.00p | 2085 |
24/02/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 6926 |
23/02/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
22/02/2021 | 301.00p | 301.00p | 297.30p | 299.00p | 2000 |
19/02/2021 | 303.00p | 303.00p | 299.30p | 303.00p | 1417 |
18/02/2021 | 304.00p | 310.00p | 300.33p | 303.00p | 1700 |
17/02/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 2000 |
16/02/2021 | 299.00p | 306.88p | 295.82p | 304.00p | 2747 |
15/02/2021 | 299.00p | 299.00p | 294.00p | 299.00p | 11954 |
12/02/2021 | 298.00p | 303.28p | 298.00p | 299.00p | 975 |
11/02/2021 | 292.00p | 295.00p | 287.44p | 295.00p | 1000 |
10/02/2021 | 292.00p | 292.00p | 287.44p | 292.00p | 87 |
09/02/2021 | 291.00p | 292.00p | 291.00p | 292.00p | 4365 |
08/02/2021 | 292.00p | 294.25p | 292.00p | 292.00p | 2593 |
05/02/2021 | 291.00p | 291.00p | 291.00p | 291.00p | 2500 |
04/02/2021 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
03/02/2021 | 289.00p | 291.00p | 285.68p | 291.00p | 834 |
02/02/2021 | 288.00p | 288.00p | 284.88p | 286.00p | 5295 |
01/02/2021 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
29/01/2021 | 288.00p | 289.00p | 287.00p | 288.00p | 8695 |
28/01/2021 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
27/01/2021 | 288.00p | 289.00p | 288.00p | 289.00p | 0 |
26/01/2021 | 288.00p | 288.00p | 287.00p | 288.00p | 0 |
25/01/2021 | 286.00p | 289.76p | 283.00p | 288.00p | 3689 |
22/01/2021 | 286.00p | 286.00p | 282.96p | 286.00p | 1859 |
21/01/2021 | 283.00p | 286.00p | 282.00p | 286.00p | 0 |
20/01/2021 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
19/01/2021 | 279.00p | 283.00p | 276.06p | 283.00p | 1494 |
18/01/2021 | 278.00p | 280.00p | 272.10p | 277.00p | 13400 |
15/01/2021 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
14/01/2021 | 287.00p | 287.00p | 272.00p | 276.00p | 653 |
13/01/2021 | 285.00p | 287.00p | 285.00p | 287.00p | 0 |
12/01/2021 | 288.00p | 288.00p | 287.00p | 287.00p | 5000 |
11/01/2021 | 290.00p | 290.00p | 288.00p | 288.00p | 1001 |
08/01/2021 | 291.00p | 291.00p | 288.00p | 290.00p | 59018 |
07/01/2021 | 290.00p | 290.00p | 287.12p | 288.00p | 100 |
06/01/2021 | 291.00p | 291.00p | 290.00p | 290.00p | 0 |
05/01/2021 | 291.00p | 293.00p | 291.00p | 291.00p | 0 |
04/01/2021 | 295.00p | 295.00p | 293.00p | 293.00p | 33 |
01/01/2021 | 295.00p | 295.00p | 293.50p | 295.00p | 500 |
31/12/2020 | 295.00p | 295.00p | 293.50p | 295.00p | 500 |
30/12/2020 | 295.00p | 295.00p | 290.10p | 295.00p | 2150 |
29/12/2020 | 295.00p | 295.00p | 293.00p | 295.00p | 8 |
28/12/2020 | 292.00p | 295.00p | 292.00p | 295.00p | 0 |
25/12/2020 | 292.00p | 295.00p | 292.00p | 295.00p | 0 |
24/12/2020 | 292.00p | 295.00p | 292.00p | 295.00p | 0 |
23/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
22/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
21/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
18/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
17/12/2020 | 290.00p | 292.00p | 290.00p | 292.00p | 0 |
16/12/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 2695 |
15/12/2020 | 290.00p | 290.00p | 281.20p | 290.00p | 576 |
14/12/2020 | 295.00p | 295.00p | 290.00p | 290.00p | 1000 |
11/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 48 |
10/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
09/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
08/12/2020 | 295.00p | 295.50p | 295.00p | 295.00p | 133 |
07/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
04/12/2020 | 295.00p | 297.00p | 295.00p | 295.00p | 43 |
03/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
02/12/2020 | 295.00p | 295.00p | 290.30p | 295.00p | 2000 |
01/12/2020 | 293.00p | 295.00p | 290.10p | 295.00p | 126 |
30/11/2020 | 293.00p | 293.00p | 293.00p | 293.00p | 0 |
27/11/2020 | 293.00p | 293.00p | 293.00p | 293.00p | 0 |
26/11/2020 | 291.00p | 297.00p | 284.00p | 291.00p | 2182 |
25/11/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
24/11/2020 | 291.00p | 291.00p | 284.00p | 291.00p | 24600 |
23/11/2020 | 291.00p | 291.00p | 284.00p | 291.00p | 1535 |
20/11/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
19/11/2020 | 290.00p | 291.00p | 290.00p | 290.00p | 0 |
18/11/2020 | 290.00p | 291.00p | 290.00p | 291.00p | 0 |
17/11/2020 | 292.00p | 292.00p | 286.55p | 290.00p | 263 |
16/11/2020 | 291.00p | 292.00p | 286.55p | 292.00p | 676 |
13/11/2020 | 290.00p | 291.00p | 286.55p | 291.00p | 1839 |
12/11/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 3378 |
10/11/2020 | 286.00p | 290.00p | 286.00p | 290.00p | 0 |
09/11/2020 | 286.00p | 292.22p | 280.00p | 286.00p | 3160 |
06/11/2020 | 287.00p | 287.00p | 285.00p | 286.00p | 0 |
05/11/2020 | 282.00p | 285.00p | 282.00p | 285.00p | 0 |
04/11/2020 | 282.00p | 284.00p | 282.00p | 282.00p | 34 |
03/11/2020 | 285.00p | 285.00p | 282.00p | 282.00p | 0 |
02/11/2020 | 282.00p | 285.00p | 277.00p | 285.00p | 935 |
30/10/2020 | 280.00p | 284.80p | 272.64p | 282.00p | 5200 |
29/10/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
28/10/2020 | 287.00p | 292.00p | 280.00p | 280.00p | 3283 |
27/10/2020 | 287.00p | 287.00p | 280.14p | 287.00p | 201 |
26/10/2020 | 287.00p | 287.00p | 282.00p | 287.00p | 5287 |
23/10/2020 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
22/10/2020 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
21/10/2020 | 287.00p | 287.00p | 280.00p | 287.00p | 2000 |
20/10/2020 | 287.00p | 288.50p | 280.00p | 287.00p | 11543 |
19/10/2020 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
16/10/2020 | 287.00p | 287.00p | 282.00p | 287.00p | 1303 |
15/10/2020 | 285.00p | 286.00p | 279.00p | 286.00p | 1395 |
14/10/2020 | 291.00p | 291.00p | 285.00p | 285.00p | 0 |
13/10/2020 | 291.00p | 291.00p | 288.00p | 291.00p | 2084 |
12/10/2020 | 291.00p | 291.00p | 288.00p | 291.00p | 3903 |
09/10/2020 | 296.00p | 296.00p | 288.00p | 291.00p | 6400 |
08/10/2020 | 296.00p | 296.00p | 288.00p | 296.00p | 2527 |
07/10/2020 | 270.00p | 300.00p | 264.90p | 294.00p | 6921 |
06/10/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
05/10/2020 | 270.00p | 270.00p | 265.00p | 270.00p | 36 |
02/10/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
01/10/2020 | 269.00p | 270.00p | 268.00p | 270.00p | 0 |
30/09/2020 | 269.00p | 269.00p | 269.00p | 269.00p | 3500 |
29/09/2020 | 268.00p | 269.00p | 262.00p | 269.00p | 475 |
28/09/2020 | 262.00p | 268.00p | 255.30p | 268.00p | 4194 |
25/09/2020 | 266.00p | 266.00p | 262.00p | 262.00p | 0 |
24/09/2020 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
23/09/2020 | 269.00p | 269.00p | 255.30p | 267.00p | 447 |
22/09/2020 | 267.00p | 269.00p | 254.00p | 269.00p | 6682 |
21/09/2020 | 268.00p | 268.00p | 267.00p | 267.00p | 0 |
18/09/2020 | 271.00p | 271.00p | 268.00p | 268.00p | 4000 |
17/09/2020 | 271.00p | 271.00p | 257.36p | 271.00p | 2298 |
16/09/2020 | 271.00p | 271.00p | 271.00p | 271.00p | 12500 |
15/09/2020 | 271.00p | 271.00p | 262.00p | 271.00p | 1874 |
14/09/2020 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
11/09/2020 | 268.00p | 279.00p | 260.00p | 271.00p | 2034 |
10/09/2020 | 267.00p | 269.00p | 265.00p | 269.00p | 4000 |
09/09/2020 | 270.00p | 280.08p | 267.00p | 267.00p | 152 |
08/09/2020 | 265.00p | 270.00p | 259.80p | 270.00p | 1500 |
07/09/2020 | 265.00p | 278.00p | 259.28p | 265.00p | 181 |
04/09/2020 | 265.00p | 277.48p | 265.00p | 265.00p | 35 |
03/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
02/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
01/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
31/08/2020 | 265.00p | 275.92p | 256.16p | 265.00p | 5528 |
28/08/2020 | 265.00p | 275.92p | 256.16p | 265.00p | 5528 |
27/08/2020 | 265.00p | 275.14p | 265.00p | 265.00p | 709 |
26/08/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
25/08/2020 | 266.00p | 276.92p | 252.00p | 265.00p | 2915 |
24/08/2020 | 270.00p | 270.00p | 266.00p | 266.00p | 0 |
21/08/2020 | 270.00p | 270.00p | 265.00p | 270.00p | 31600 |
20/08/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
19/08/2020 | 267.00p | 270.00p | 267.00p | 270.00p | 0 |
18/08/2020 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
17/08/2020 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
14/08/2020 | 270.00p | 270.00p | 255.00p | 267.00p | 1500 |
13/08/2020 | 265.00p | 270.00p | 265.00p | 270.00p | 2000 |
12/08/2020 | 270.00p | 270.00p | 265.00p | 265.00p | 0 |
11/08/2020 | 266.00p | 270.00p | 253.00p | 270.00p | 2428 |
10/08/2020 | 265.00p | 266.00p | 265.00p | 266.00p | 0 |
07/08/2020 | 266.00p | 266.00p | 251.50p | 265.00p | 23 |
06/08/2020 | 266.00p | 272.90p | 266.00p | 266.00p | 500 |
05/08/2020 | 266.00p | 272.90p | 266.00p | 266.00p | 500 |
04/08/2020 | 270.00p | 274.00p | 252.56p | 266.00p | 639 |
03/08/2020 | 255.00p | 270.00p | 255.00p | 270.00p | 709 |
31/07/2020 | 272.00p | 272.00p | 255.00p | 255.00p | 0 |
30/07/2020 | 272.00p | 272.00p | 264.28p | 272.00p | 125 |
29/07/2020 | 272.00p | 272.00p | 264.32p | 272.00p | 258 |
28/07/2020 | 272.00p | 272.00p | 264.00p | 272.00p | 1799 |
27/07/2020 | 272.00p | 272.00p | 269.28p | 272.00p | 650 |
24/07/2020 | 272.00p | 272.00p | 269.60p | 272.00p | 500 |
23/07/2020 | 272.00p | 272.00p | 264.00p | 272.00p | 3996 |
22/07/2020 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
21/07/2020 | 272.00p | 278.40p | 272.00p | 272.00p | 600 |
20/07/2020 | 280.00p | 280.00p | 270.00p | 272.00p | 1219 |
17/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
16/07/2020 | 280.00p | 280.00p | 272.40p | 280.00p | 1323 |
15/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
14/07/2020 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
13/07/2020 | 281.00p | 282.00p | 278.00p | 282.00p | 0 |
10/07/2020 | 278.00p | 278.00p | 267.00p | 278.00p | 240 |
09/07/2020 | 276.00p | 283.00p | 276.00p | 283.00p | 3057 |
08/07/2020 | 280.00p | 280.00p | 276.00p | 276.00p | 0 |
07/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
06/07/2020 | 280.00p | 286.00p | 280.00p | 280.00p | 34 |
03/07/2020 | 280.00p | 280.00p | 272.40p | 280.00p | 52 |
02/07/2020 | 276.00p | 282.40p | 270.00p | 280.00p | 1765 |
01/07/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
30/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
29/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
26/06/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
25/06/2020 | 280.00p | 280.00p | 262.40p | 280.00p | 3431 |
24/06/2020 | 290.00p | 290.00p | 280.00p | 280.00p | 0 |
23/06/2020 | 290.00p | 290.00p | 282.40p | 290.00p | 2493 |
22/06/2020 | 290.00p | 290.00p | 282.40p | 290.00p | 4904 |
19/06/2020 | 288.00p | 290.00p | 283.00p | 290.00p | 0 |
18/06/2020 | 280.00p | 283.00p | 280.00p | 283.00p | 0 |
17/06/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
16/06/2020 | 277.00p | 280.00p | 277.00p | 280.00p | 500 |
15/06/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
12/06/2020 | 275.00p | 278.90p | 261.20p | 275.00p | 539 |
11/06/2020 | 276.00p | 280.76p | 276.00p | 276.00p | 615 |
10/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
*Close Price adjusted for both dividends and splits