Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 400.00p | 409.00p | 395.00p | 402.00p | 125506 |
09/03/2021 | 404.00p | 407.50p | 394.60p | 400.00p | 96509 |
08/03/2021 | 409.00p | 409.00p | 381.00p | 403.00p | 53775 |
05/03/2021 | 396.00p | 406.41p | 393.52p | 400.00p | 30870 |
04/03/2021 | 411.00p | 411.00p | 395.00p | 398.00p | 20581 |
03/03/2021 | 402.00p | 414.00p | 402.00p | 403.00p | 50975 |
02/03/2021 | 391.00p | 406.28p | 391.00p | 401.00p | 36071 |
01/03/2021 | 389.00p | 403.00p | 389.00p | 400.00p | 101307 |
26/02/2021 | 409.00p | 409.00p | 382.00p | 400.00p | 124761 |
25/02/2021 | 406.00p | 409.00p | 400.30p | 403.00p | 33084 |
24/02/2021 | 403.00p | 405.00p | 399.60p | 400.00p | 19798 |
23/02/2021 | 394.00p | 405.00p | 391.00p | 402.00p | 33791 |
22/02/2021 | 400.00p | 410.00p | 394.00p | 402.00p | 132462 |
19/02/2021 | 391.00p | 409.00p | 391.00p | 402.00p | 38066 |
18/02/2021 | 415.00p | 415.00p | 389.00p | 396.00p | 44773 |
17/02/2021 | 384.00p | 413.80p | 379.00p | 407.00p | 92530 |
16/02/2021 | 391.00p | 393.00p | 381.00p | 392.00p | 86630 |
15/02/2021 | 386.00p | 399.00p | 382.00p | 387.00p | 216484 |
12/02/2021 | 380.00p | 386.00p | 375.58p | 383.00p | 49568 |
11/02/2021 | 383.00p | 387.00p | 380.00p | 382.00p | 113382 |
10/02/2021 | 384.00p | 386.00p | 380.00p | 383.00p | 78622 |
09/02/2021 | 374.00p | 392.00p | 374.00p | 378.00p | 55988 |
08/02/2021 | 382.00p | 388.00p | 373.00p | 380.00p | 93541 |
05/02/2021 | 381.00p | 384.22p | 370.00p | 378.00p | 52127 |
04/02/2021 | 376.00p | 381.00p | 370.00p | 373.00p | 52804 |
03/02/2021 | 381.00p | 385.00p | 371.69p | 381.00p | 27305 |
02/02/2021 | 380.00p | 386.00p | 365.00p | 373.00p | 38600 |
01/02/2021 | 385.00p | 388.00p | 368.00p | 376.00p | 348770 |
29/01/2021 | 386.00p | 394.00p | 354.00p | 383.00p | 186591 |
28/01/2021 | 406.00p | 408.00p | 382.00p | 398.00p | 219181 |
27/01/2021 | 400.00p | 415.00p | 400.00p | 408.00p | 314956 |
26/01/2021 | 411.00p | 415.00p | 407.00p | 415.00p | 49769 |
25/01/2021 | 412.00p | 416.44p | 403.22p | 410.00p | 780999 |
22/01/2021 | 413.00p | 414.00p | 402.00p | 402.00p | 39852 |
21/01/2021 | 408.00p | 417.22p | 404.94p | 410.00p | 167699 |
20/01/2021 | 417.00p | 417.00p | 401.00p | 408.00p | 150540 |
19/01/2021 | 403.00p | 415.22p | 401.00p | 414.00p | 51854 |
18/01/2021 | 419.00p | 419.00p | 400.00p | 407.00p | 80500 |
15/01/2021 | 417.00p | 419.52p | 406.00p | 410.00p | 81804 |
14/01/2021 | 416.00p | 424.35p | 406.00p | 413.00p | 361126 |
13/01/2021 | 388.00p | 415.32p | 381.14p | 415.00p | 1422181 |
12/01/2021 | 381.00p | 388.95p | 375.00p | 380.00p | 127078 |
11/01/2021 | 370.00p | 394.00p | 367.14p | 379.00p | 205541 |
08/01/2021 | 364.00p | 370.00p | 357.98p | 367.00p | 149681 |
07/01/2021 | 360.00p | 365.00p | 349.30p | 358.00p | 120941 |
06/01/2021 | 335.00p | 360.00p | 331.30p | 360.00p | 212770 |
05/01/2021 | 325.00p | 333.00p | 324.00p | 333.00p | 52350 |
04/01/2021 | 314.00p | 336.00p | 304.00p | 323.00p | 465181 |
31/12/2020 | 306.00p | 315.00p | 306.00p | 313.00p | 151949 |
30/12/2020 | 309.00p | 315.00p | 305.00p | 313.00p | 69544 |
28/12/2020 | 313.00p | 313.49p | 304.00p | 304.00p | 13173 |
24/12/2020 | 313.00p | 313.49p | 304.00p | 304.00p | 13173 |
23/12/2020 | 305.00p | 313.00p | 300.00p | 310.00p | 68090 |
22/12/2020 | 310.00p | 316.00p | 306.06p | 311.00p | 189806 |
21/12/2020 | 310.00p | 315.00p | 302.00p | 305.00p | 38850 |
18/12/2020 | 310.00p | 317.17p | 310.00p | 317.00p | 157160 |
17/12/2020 | 310.00p | 315.00p | 309.00p | 310.00p | 44483 |
16/12/2020 | 313.00p | 313.00p | 310.06p | 311.00p | 14105 |
15/12/2020 | 318.00p | 319.00p | 310.00p | 317.00p | 216763 |
14/12/2020 | 315.00p | 318.00p | 310.00p | 312.00p | 59833 |
11/12/2020 | 310.00p | 318.92p | 310.00p | 311.00p | 33866 |
10/12/2020 | 322.00p | 322.00p | 310.00p | 310.00p | 39663 |
09/12/2020 | 316.00p | 323.00p | 313.00p | 313.00p | 73466 |
08/12/2020 | 314.00p | 314.00p | 308.00p | 314.00p | 39571 |
07/12/2020 | 306.00p | 313.64p | 301.96p | 312.00p | 105568 |
04/12/2020 | 299.00p | 309.00p | 299.00p | 305.00p | 173692 |
03/12/2020 | 285.00p | 310.00p | 285.00p | 300.00p | 151503 |
02/12/2020 | 290.00p | 290.00p | 285.00p | 285.00p | 13839 |
01/12/2020 | 297.00p | 297.00p | 289.00p | 290.00p | 23552 |
30/11/2020 | 294.00p | 294.00p | 288.00p | 292.00p | 115933 |
27/11/2020 | 288.00p | 298.00p | 287.00p | 298.00p | 96665 |
26/11/2020 | 288.00p | 290.00p | 279.26p | 288.00p | 106615 |
25/11/2020 | 300.00p | 300.00p | 287.00p | 287.00p | 53455 |
24/11/2020 | 291.00p | 297.00p | 290.00p | 293.00p | 58453 |
23/11/2020 | 297.00p | 298.98p | 291.39p | 295.00p | 99756 |
20/11/2020 | 294.00p | 299.00p | 290.00p | 290.00p | 60081 |
19/11/2020 | 296.00p | 301.32p | 294.00p | 300.00p | 385506 |
18/11/2020 | 300.00p | 300.08p | 295.59p | 300.00p | 23321 |
17/11/2020 | 300.00p | 301.78p | 297.00p | 300.00p | 33718 |
16/11/2020 | 308.00p | 308.00p | 295.00p | 295.00p | 61018 |
13/11/2020 | 305.00p | 306.00p | 298.98p | 303.00p | 71546 |
12/11/2020 | 297.00p | 306.00p | 297.00p | 305.00p | 76191 |
10/11/2020 | 301.00p | 301.20p | 295.00p | 299.00p | 184959 |
09/11/2020 | 303.00p | 303.22p | 294.00p | 297.00p | 188398 |
06/11/2020 | 300.00p | 304.00p | 294.00p | 294.00p | 109974 |
05/11/2020 | 294.00p | 304.00p | 293.00p | 304.00p | 253629 |
04/11/2020 | 302.00p | 302.00p | 293.77p | 298.00p | 52988 |
03/11/2020 | 283.00p | 301.00p | 280.52p | 296.00p | 65561 |
02/11/2020 | 287.00p | 291.00p | 282.00p | 288.00p | 120282 |
30/10/2020 | 289.00p | 297.00p | 281.78p | 290.00p | 279021 |
29/10/2020 | 284.00p | 297.00p | 278.00p | 297.00p | 180538 |
28/10/2020 | 281.00p | 286.00p | 274.00p | 286.00p | 240167 |
27/10/2020 | 280.00p | 286.00p | 274.28p | 286.00p | 167678 |
26/10/2020 | 270.00p | 286.00p | 265.00p | 280.00p | 362032 |
23/10/2020 | 264.00p | 271.00p | 260.00p | 266.00p | 86491 |
22/10/2020 | 255.00p | 263.00p | 253.65p | 260.50p | 125148 |
21/10/2020 | 255.00p | 255.00p | 249.38p | 252.00p | 26574 |
20/10/2020 | 249.00p | 255.00p | 247.98p | 254.00p | 24464 |
19/10/2020 | 252.00p | 259.57p | 247.00p | 253.00p | 23301 |
16/10/2020 | 258.00p | 260.00p | 252.00p | 260.00p | 24071 |
15/10/2020 | 264.00p | 268.00p | 254.00p | 257.50p | 101729 |
14/10/2020 | 258.00p | 268.00p | 255.00p | 268.00p | 42289 |
13/10/2020 | 254.00p | 259.00p | 250.00p | 259.00p | 4000 |
12/10/2020 | 254.00p | 255.78p | 250.77p | 255.00p | 10017 |
09/10/2020 | 254.00p | 258.00p | 249.00p | 258.00p | 20690 |
08/10/2020 | 252.00p | 257.00p | 250.00p | 252.50p | 77925 |
07/10/2020 | 261.00p | 261.66p | 252.00p | 254.50p | 28791 |
06/10/2020 | 265.00p | 266.00p | 257.00p | 266.00p | 42600 |
05/10/2020 | 265.00p | 266.00p | 257.30p | 266.00p | 24670 |
02/10/2020 | 258.00p | 266.00p | 257.00p | 266.00p | 23814 |
01/10/2020 | 261.00p | 265.01p | 257.00p | 263.00p | 31141 |
30/09/2020 | 265.00p | 265.00p | 255.00p | 263.00p | 58576 |
29/09/2020 | 254.00p | 265.00p | 254.00p | 264.00p | 97727 |
28/09/2020 | 240.00p | 255.00p | 232.04p | 255.00p | 104811 |
25/09/2020 | 235.00p | 235.40p | 229.00p | 235.00p | 9244 |
24/09/2020 | 231.00p | 237.30p | 229.00p | 229.00p | 40732 |
23/09/2020 | 239.00p | 239.00p | 236.58p | 239.00p | 24082 |
22/09/2020 | 241.00p | 241.35p | 233.00p | 233.00p | 19842 |
21/09/2020 | 256.00p | 259.00p | 234.00p | 234.00p | 131934 |
18/09/2020 | 254.00p | 263.00p | 254.00p | 256.00p | 29618 |
17/09/2020 | 253.00p | 261.25p | 251.00p | 253.00p | 56128 |
16/09/2020 | 249.00p | 256.00p | 248.00p | 253.00p | 46665 |
15/09/2020 | 245.00p | 256.00p | 243.18p | 247.50p | 131417 |
14/09/2020 | 239.00p | 246.00p | 236.39p | 240.00p | 41053 |
11/09/2020 | 233.00p | 238.94p | 233.00p | 235.50p | 13981 |
10/09/2020 | 234.00p | 240.00p | 233.00p | 240.00p | 8014 |
09/09/2020 | 232.00p | 238.00p | 230.00p | 233.00p | 22102 |
08/09/2020 | 234.00p | 234.00p | 229.00p | 229.00p | 19112 |
07/09/2020 | 230.00p | 234.00p | 226.52p | 234.00p | 54922 |
04/09/2020 | 228.00p | 229.00p | 225.00p | 225.00p | 13008 |
03/09/2020 | 233.00p | 233.00p | 228.00p | 230.00p | 32636 |
02/09/2020 | 230.00p | 232.00p | 228.00p | 228.00p | 31282 |
01/09/2020 | 237.00p | 240.80p | 229.00p | 230.00p | 81093 |
31/08/2020 | 236.00p | 237.00p | 232.26p | 235.00p | 20166 |
28/08/2020 | 236.00p | 237.00p | 232.26p | 235.00p | 20166 |
27/08/2020 | 231.00p | 236.00p | 226.00p | 230.00p | 39152 |
26/08/2020 | 230.00p | 233.21p | 229.00p | 231.00p | 124144 |
25/08/2020 | 230.00p | 233.37p | 227.00p | 229.50p | 38991 |
24/08/2020 | 229.00p | 236.00p | 226.63p | 231.00p | 51816 |
21/08/2020 | 231.00p | 238.65p | 224.00p | 226.00p | 115798 |
20/08/2020 | 218.00p | 239.01p | 215.69p | 232.00p | 233601 |
19/08/2020 | 204.00p | 219.00p | 201.00p | 215.00p | 100302 |
18/08/2020 | 208.00p | 208.00p | 201.00p | 208.00p | 14850 |
17/08/2020 | 204.00p | 207.00p | 202.00p | 206.00p | 81721 |
14/08/2020 | 208.00p | 208.00p | 203.00p | 204.00p | 60613 |
13/08/2020 | 200.00p | 208.00p | 200.00p | 206.50p | 48632 |
12/08/2020 | 198.50p | 204.00p | 198.09p | 200.00p | 227468 |
11/08/2020 | 195.50p | 200.00p | 190.59p | 195.00p | 32072 |
10/08/2020 | 200.00p | 200.00p | 193.04p | 195.00p | 72598 |
07/08/2020 | 197.50p | 199.00p | 190.50p | 195.50p | 85215 |
06/08/2020 | 197.50p | 198.08p | 191.50p | 198.00p | 165138 |
05/08/2020 | 191.00p | 197.45p | 190.00p | 195.00p | 20114 |
04/08/2020 | 194.50p | 197.70p | 191.07p | 197.25p | 21572 |
03/08/2020 | 190.00p | 197.46p | 190.00p | 194.75p | 18814 |
31/07/2020 | 190.00p | 196.66p | 190.00p | 190.00p | 9841 |
30/07/2020 | 197.50p | 199.32p | 190.00p | 190.00p | 43001 |
29/07/2020 | 188.00p | 196.97p | 190.00p | 195.50p | 44347 |
28/07/2020 | 188.00p | 194.00p | 184.75p | 194.00p | 181055 |
27/07/2020 | 200.00p | 200.00p | 184.00p | 187.00p | 341418 |
24/07/2020 | 187.50p | 196.00p | 187.50p | 196.00p | 9633 |
23/07/2020 | 193.50p | 196.00p | 188.50p | 196.00p | 25557 |
22/07/2020 | 187.00p | 188.00p | 185.00p | 188.00p | 5884 |
21/07/2020 | 186.00p | 189.25p | 185.50p | 186.50p | 62289 |
20/07/2020 | 185.00p | 187.80p | 185.00p | 187.50p | 54928 |
17/07/2020 | 190.00p | 190.00p | 184.85p | 186.00p | 116244 |
16/07/2020 | 193.00p | 193.00p | 186.79p | 188.00p | 99248 |
15/07/2020 | 195.00p | 197.24p | 192.50p | 192.50p | 37737 |
14/07/2020 | 196.00p | 197.95p | 193.00p | 195.00p | 32061 |
13/07/2020 | 199.00p | 200.00p | 194.50p | 197.50p | 20641 |
10/07/2020 | 198.50p | 198.50p | 192.50p | 197.00p | 22444 |
09/07/2020 | 198.00p | 199.00p | 195.72p | 198.00p | 56277 |
08/07/2020 | 199.50p | 199.50p | 196.50p | 199.50p | 41135 |
07/07/2020 | 198.00p | 200.00p | 197.50p | 199.00p | 75390 |
06/07/2020 | 196.50p | 203.08p | 196.50p | 200.00p | 756434 |
03/07/2020 | 196.50p | 202.00p | 196.50p | 200.00p | 23804 |
02/07/2020 | 197.00p | 200.00p | 197.00p | 200.00p | 37285 |
01/07/2020 | 196.50p | 201.00p | 196.00p | 200.00p | 247273 |
30/06/2020 | 201.00p | 205.00p | 195.50p | 200.00p | 39441 |
26/06/2020 | 207.00p | 207.00p | 202.00p | 204.00p | 16260 |
25/06/2020 | 210.00p | 210.00p | 201.00p | 203.00p | 17163 |
24/06/2020 | 210.00p | 210.00p | 204.00p | 204.00p | 23811 |
23/06/2020 | 209.00p | 211.00p | 207.00p | 207.00p | 41951 |
22/06/2020 | 212.00p | 212.92p | 208.00p | 209.00p | 25408 |
19/06/2020 | 216.00p | 216.52p | 207.00p | 207.00p | 282748 |
18/06/2020 | 214.00p | 214.00p | 208.00p | 213.00p | 33039 |
17/06/2020 | 208.00p | 215.00p | 208.00p | 211.00p | 2029809 |
16/06/2020 | 216.00p | 219.00p | 210.00p | 213.00p | 436836 |
15/06/2020 | 213.00p | 220.00p | 209.00p | 212.00p | 44954 |
12/06/2020 | 212.00p | 217.00p | 209.00p | 216.00p | 370433 |
11/06/2020 | 221.00p | 225.00p | 213.00p | 213.00p | 307066 |
10/06/2020 | 223.00p | 225.00p | 218.81p | 221.00p | 356547 |
09/06/2020 | 219.00p | 222.50p | 214.00p | 220.00p | 64508 |
08/06/2020 | 221.00p | 230.00p | 219.00p | 222.00p | 115880 |
05/06/2020 | 226.00p | 228.00p | 221.00p | 224.00p | 330702 |
04/06/2020 | 227.00p | 227.90p | 220.00p | 224.00p | 194381 |
03/06/2020 | 223.00p | 224.00p | 210.00p | 224.00p | 91663 |
02/06/2020 | 225.00p | 225.00p | 220.92p | 222.50p | 16164 |
01/06/2020 | 217.00p | 222.00p | 217.00p | 222.00p | 114920 |
28/05/2020 | 220.00p | 220.00p | 212.50p | 220.00p | 37809 |
27/05/2020 | 220.00p | 220.00p | 211.20p | 220.00p | 39232 |
*Close Price adjusted for both dividends and splits