Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 244.00p | 256.80p | 244.00p | 244.00p | 2488 |
05/03/2021 | 260.00p | 262.00p | 246.82p | 253.00p | 14208 |
04/03/2021 | 242.00p | 253.00p | 231.20p | 253.00p | 5905 |
03/03/2021 | 214.00p | 234.00p | 212.12p | 228.00p | 6569 |
02/03/2021 | 234.00p | 232.80p | 227.00p | 227.00p | 10 |
01/03/2021 | 234.00p | 236.00p | 226.80p | 235.00p | 2841 |
26/02/2021 | 232.00p | 243.88p | 210.00p | 217.00p | 9783 |
25/02/2021 | 238.00p | 239.40p | 226.12p | 238.00p | 53469 |
24/02/2021 | 222.00p | 227.00p | 213.40p | 227.00p | 7926 |
23/02/2021 | 204.00p | 204.00p | 188.80p | 203.00p | 4781 |
22/02/2021 | 192.00p | 197.00p | 188.80p | 197.00p | 575 |
19/02/2021 | 192.00p | 197.00p | 192.00p | 197.00p | 1124 |
18/02/2021 | 192.00p | 192.90p | 184.00p | 184.00p | 4048 |
17/02/2021 | 192.00p | 210.00p | 192.00p | 202.00p | 6198 |
16/02/2021 | 216.00p | 216.00p | 209.00p | 209.00p | 13467 |
15/02/2021 | 199.00p | 206.50p | 197.96p | 206.50p | 2541 |
12/02/2021 | 199.00p | 202.50p | 194.50p | 194.50p | 0 |
11/02/2021 | 199.00p | 202.50p | 197.00p | 202.50p | 0 |
10/02/2021 | 199.00p | 204.00p | 197.00p | 197.00p | 1531 |
09/02/2021 | 199.00p | 218.00p | 195.95p | 208.00p | 10536 |
08/02/2021 | 199.00p | 200.00p | 199.00p | 200.00p | 4000 |
05/02/2021 | 182.00p | 183.00p | 168.75p | 183.00p | 14021 |
04/02/2021 | 168.00p | 182.00p | 168.70p | 170.00p | 2407 |
03/02/2021 | 168.00p | 181.86p | 170.00p | 170.00p | 682 |
02/02/2021 | 168.00p | 170.00p | 167.00p | 170.00p | 4231 |
01/02/2021 | 169.00p | 169.75p | 158.00p | 163.50p | 9020 |
29/01/2021 | 179.00p | 176.50p | 171.00p | 171.00p | 7 |
28/01/2021 | 179.00p | 179.00p | 176.50p | 176.50p | 2089 |
27/01/2021 | 214.00p | 185.89p | 170.50p | 170.50p | 1433 |
26/01/2021 | 214.00p | 184.00p | 184.00p | 184.00p | 0 |
25/01/2021 | 214.00p | 184.00p | 181.90p | 184.00p | 1786 |
22/01/2021 | 214.00p | 193.00p | 181.00p | 181.00p | 0 |
21/01/2021 | 214.00p | 214.00p | 193.00p | 193.00p | 773 |
20/01/2021 | 208.00p | 202.00p | 199.00p | 202.00p | 952 |
19/01/2021 | 208.00p | 212.00p | 200.00p | 204.00p | 2764 |
18/01/2021 | 204.00p | 202.00p | 197.00p | 197.00p | 0 |
15/01/2021 | 204.00p | 204.14p | 199.13p | 202.00p | 7005 |
14/01/2021 | 204.00p | 217.58p | 203.45p | 210.00p | 6788 |
13/01/2021 | 204.00p | 211.00p | 204.00p | 211.00p | 200 |
12/01/2021 | 204.00p | 211.30p | 204.00p | 210.00p | 10101 |
11/01/2021 | 212.00p | 212.00p | 199.07p | 210.00p | 2709 |
08/01/2021 | 210.00p | 213.85p | 195.15p | 206.00p | 9920 |
07/01/2021 | 190.00p | 209.85p | 195.00p | 202.00p | 3689 |
06/01/2021 | 190.00p | 210.20p | 185.00p | 204.00p | 12963 |
05/01/2021 | 183.00p | 190.00p | 183.00p | 188.50p | 8811 |
04/01/2021 | 183.00p | 184.00p | 167.48p | 184.00p | 5562 |
31/12/2020 | 184.00p | 175.50p | 170.00p | 175.50p | 0 |
30/12/2020 | 184.00p | 170.00p | 168.15p | 170.00p | 60 |
29/12/2020 | 184.00p | 184.00p | 168.16p | 172.00p | 1662 |
24/12/2020 | 176.00p | 185.80p | 177.00p | 180.00p | 1200 |
23/12/2020 | 176.00p | 188.16p | 161.09p | 178.50p | 18190 |
22/12/2020 | 167.00p | 169.00p | 166.20p | 169.00p | 1849 |
21/12/2020 | 158.00p | 158.00p | 147.03p | 154.00p | 32579 |
18/12/2020 | 161.00p | 167.50p | 153.00p | 167.50p | 6528 |
17/12/2020 | 153.00p | 153.00p | 152.50p | 152.50p | 3048 |
16/12/2020 | 161.00p | 161.00p | 158.00p | 160.00p | 16266 |
15/12/2020 | 175.00p | 172.25p | 168.00p | 168.00p | 936 |
14/12/2020 | 175.00p | 175.00p | 170.00p | 170.00p | 9255 |
11/12/2020 | 161.00p | 167.50p | 158.20p | 167.50p | 22662 |
10/12/2020 | 147.00p | 161.00p | 147.00p | 161.00p | 3376 |
09/12/2020 | 155.00p | 162.70p | 151.00p | 158.00p | 6612 |
08/12/2020 | 151.00p | 151.00p | 151.00p | 151.00p | 2512 |
07/12/2020 | 155.00p | 166.80p | 155.00p | 157.50p | 3349 |
04/12/2020 | 141.00p | 165.00p | 135.00p | 165.00p | 48836 |
03/12/2020 | 131.00p | 144.00p | 131.00p | 138.00p | 13147 |
02/12/2020 | 129.00p | 131.00p | 120.00p | 125.00p | 9994 |
01/12/2020 | 141.00p | 131.00p | 128.67p | 131.00p | 3127 |
30/11/2020 | 141.00p | 145.40p | 137.00p | 138.00p | 7887 |
27/11/2020 | 141.00p | 146.00p | 141.00p | 146.00p | 5699 |
26/11/2020 | 150.00p | 138.00p | 138.00p | 138.00p | 0 |
25/11/2020 | 150.00p | 151.40p | 138.00p | 138.00p | 10716 |
24/11/2020 | 129.00p | 164.00p | 129.00p | 147.00p | 29274 |
23/11/2020 | 117.00p | 123.00p | 117.00p | 123.00p | 6730 |
20/11/2020 | 118.00p | 117.00p | 113.00p | 113.00p | 1000 |
19/11/2020 | 118.00p | 118.00p | 113.00p | 113.00p | 4799 |
18/11/2020 | 108.00p | 122.85p | 106.10p | 120.00p | 20174 |
17/11/2020 | 104.00p | 108.25p | 104.00p | 104.50p | 5115 |
16/11/2020 | 93.50p | 106.00p | 93.50p | 106.00p | 13980 |
13/11/2020 | 89.50p | 89.25p | 88.75p | 89.25p | 800 |
12/11/2020 | 89.50p | 89.25p | 89.25p | 89.25p | 0 |
10/11/2020 | 78.50p | 85.50p | 81.88p | 85.50p | 11770 |
09/11/2020 | 78.50p | 86.50p | 78.50p | 86.50p | 25209 |
06/11/2020 | 82.50p | 82.50p | 81.83p | 82.50p | 2240 |
05/11/2020 | 93.00p | 80.00p | 79.00p | 79.00p | 0 |
04/11/2020 | 93.00p | 80.00p | 79.50p | 80.00p | 0 |
03/11/2020 | 93.00p | 79.50p | 79.50p | 79.50p | 0 |
02/11/2020 | 93.00p | 85.00p | 79.50p | 79.50p | 9397 |
30/10/2020 | 93.00p | 83.25p | 82.25p | 82.25p | 0 |
29/10/2020 | 83.25p | 88.52p | 83.25p | 83.25p | 2810 |
28/10/2020 | 93.00p | 93.00p | 83.50p | 83.50p | 25155 |
27/10/2020 | 94.50p | 98.50p | 98.50p | 98.50p | 0 |
26/10/2020 | 94.50p | 98.50p | 95.00p | 98.50p | 0 |
23/10/2020 | 94.50p | 97.27p | 94.50p | 95.00p | 12841 |
22/10/2020 | 87.50p | 92.00p | 89.00p | 89.00p | 1000 |
21/10/2020 | 87.50p | 89.00p | 88.50p | 89.00p | 0 |
20/10/2020 | 87.50p | 88.50p | 87.80p | 88.50p | 1350 |
19/10/2020 | 87.50p | 87.75p | 87.50p | 87.50p | 240 |
16/10/2020 | 85.00p | 88.50p | 87.25p | 88.50p | 0 |
15/10/2020 | 85.00p | 89.00p | 87.25p | 87.25p | 2808 |
14/10/2020 | 85.00p | 86.25p | 85.00p | 86.25p | 0 |
13/10/2020 | 85.00p | 85.22p | 85.00p | 85.00p | 692 |
12/10/2020 | 81.50p | 88.43p | 86.25p | 86.25p | 1350 |
09/10/2020 | 81.50p | 82.14p | 81.50p | 81.50p | 840 |
08/10/2020 | 86.50p | 82.75p | 82.30p | 82.75p | 659 |
07/10/2020 | 86.50p | 82.75p | 82.50p | 82.75p | 0 |
06/10/2020 | 86.50p | 94.10p | 82.50p | 82.50p | 8239 |
05/10/2020 | 93.00p | 133.00p | 81.65p | 87.25p | 53904 |
02/10/2020 | 79.50p | 83.50p | 79.50p | 79.50p | 4799 |
01/10/2020 | 91.50p | 78.60p | 78.00p | 78.00p | 920 |
30/09/2020 | 91.50p | 85.46p | 81.25p | 81.25p | 6 |
29/09/2020 | 91.50p | 85.07p | 81.25p | 81.25p | 5250 |
28/09/2020 | 91.50p | 84.25p | 81.25p | 81.25p | 0 |
25/09/2020 | 91.50p | 89.00p | 84.25p | 84.25p | 0 |
24/09/2020 | 91.50p | 91.50p | 86.50p | 89.00p | 9472 |
23/09/2020 | 92.00p | 93.25p | 92.00p | 93.25p | 0 |
22/09/2020 | 92.00p | 96.84p | 92.00p | 92.00p | 3000 |
21/09/2020 | 95.50p | 97.53p | 94.50p | 94.50p | 1958 |
18/09/2020 | 95.50p | 101.00p | 93.84p | 97.50p | 9885 |
17/09/2020 | 95.50p | 97.50p | 95.50p | 97.50p | 2 |
16/09/2020 | 94.50p | 94.25p | 86.25p | 94.25p | 0 |
15/09/2020 | 94.50p | 86.25p | 83.12p | 86.25p | 1097 |
14/09/2020 | 94.50p | 94.50p | 88.25p | 88.25p | 1500 |
11/09/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 1599 |
10/09/2020 | 90.50p | 97.47p | 90.50p | 91.75p | 9295 |
09/09/2020 | 102.00p | 102.10p | 90.25p | 90.25p | 8290 |
08/09/2020 | 97.50p | 97.50p | 89.25p | 89.25p | 9300 |
07/09/2020 | 94.50p | 110.22p | 92.50p | 101.50p | 21225 |
04/09/2020 | 103.00p | 103.00p | 99.50p | 99.50p | 2463 |
03/09/2020 | 111.00p | 108.00p | 105.50p | 108.00p | 0 |
02/09/2020 | 111.00p | 111.07p | 105.50p | 105.50p | 7217 |
01/09/2020 | 126.00p | 120.69p | 115.00p | 115.00p | 2213 |
31/08/2020 | 126.00p | 116.00p | 113.00p | 113.00p | 0 |
28/08/2020 | 126.00p | 116.00p | 113.00p | 113.00p | 0 |
27/08/2020 | 126.00p | 126.00p | 116.00p | 116.00p | 4849 |
26/08/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 1652 |
25/08/2020 | 119.00p | 121.00p | 121.00p | 121.00p | 0 |
24/08/2020 | 119.00p | 122.00p | 121.00p | 121.00p | 0 |
21/08/2020 | 119.00p | 122.00p | 117.64p | 122.00p | 2320 |
20/08/2020 | 136.00p | 137.47p | 124.00p | 124.00p | 359 |
19/08/2020 | 136.00p | 129.50p | 128.62p | 129.50p | 135 |
18/08/2020 | 136.00p | 130.60p | 129.50p | 129.50p | 500 |
17/08/2020 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
14/08/2020 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
13/08/2020 | 136.00p | 138.00p | 136.00p | 136.00p | 0 |
12/08/2020 | 136.00p | 138.00p | 132.26p | 138.00p | 3733 |
11/08/2020 | 129.00p | 150.00p | 127.00p | 142.50p | 16974 |
10/08/2020 | 117.00p | 127.83p | 122.50p | 122.50p | 500 |
07/08/2020 | 117.00p | 129.00p | 117.17p | 122.50p | 875 |
06/08/2020 | 117.00p | 122.50p | 116.00p | 122.50p | 2013 |
05/08/2020 | 123.00p | 130.00p | 122.89p | 130.00p | 3788 |
04/08/2020 | 117.00p | 121.92p | 111.12p | 117.50p | 7390 |
03/08/2020 | 119.00p | 124.00p | 112.99p | 124.00p | 3589 |
31/07/2020 | 122.00p | 134.65p | 129.00p | 129.00p | 552 |
30/07/2020 | 122.00p | 129.00p | 121.91p | 129.00p | 7930 |
29/07/2020 | 127.00p | 136.00p | 133.50p | 133.50p | 0 |
28/07/2020 | 127.00p | 136.00p | 129.00p | 136.00p | 66 |
27/07/2020 | 127.00p | 136.00p | 127.00p | 136.00p | 0 |
24/07/2020 | 127.00p | 127.00p | 127.00p | 127.00p | 627 |
23/07/2020 | 135.00p | 133.50p | 133.50p | 133.50p | 0 |
22/07/2020 | 135.00p | 140.07p | 133.50p | 133.50p | 6088 |
21/07/2020 | 132.00p | 133.54p | 129.50p | 129.50p | 2373 |
20/07/2020 | 126.00p | 132.00p | 125.00p | 132.00p | 4000 |
17/07/2020 | 127.00p | 134.00p | 127.00p | 134.00p | 0 |
16/07/2020 | 127.00p | 127.00p | 127.00p | 127.00p | 83 |
15/07/2020 | 123.00p | 137.00p | 123.00p | 132.50p | 6924 |
14/07/2020 | 129.00p | 130.00p | 118.08p | 119.00p | 21916 |
13/07/2020 | 129.00p | 123.50p | 119.24p | 123.50p | 5048 |
10/07/2020 | 129.00p | 129.00p | 123.50p | 123.50p | 5500 |
09/07/2020 | 130.00p | 130.00p | 126.00p | 130.00p | 6430 |
08/07/2020 | 130.00p | 136.00p | 130.00p | 132.00p | 4836 |
07/07/2020 | 139.00p | 140.00p | 132.37p | 136.00p | 18723 |
06/07/2020 | 139.00p | 141.00p | 131.10p | 136.50p | 4424 |
03/07/2020 | 139.00p | 140.90p | 136.50p | 136.50p | 17 |
02/07/2020 | 139.00p | 141.05p | 131.00p | 136.50p | 14995 |
01/07/2020 | 146.00p | 146.00p | 145.00p | 146.00p | 1764 |
29/06/2020 | 145.00p | 161.39p | 152.50p | 152.50p | 12500 |
26/06/2020 | 145.00p | 153.00p | 145.00p | 150.00p | 11253 |
25/06/2020 | 141.00p | 155.00p | 141.00p | 150.00p | 18900 |
24/06/2020 | 152.00p | 154.10p | 144.21p | 149.00p | 9701 |
23/06/2020 | 168.00p | 164.60p | 153.30p | 162.50p | 1713 |
22/06/2020 | 168.00p | 173.00p | 162.50p | 162.50p | 11603 |
19/06/2020 | 181.00p | 177.10p | 169.50p | 169.50p | 783 |
18/06/2020 | 181.00p | 182.00p | 162.18p | 171.50p | 7906 |
17/06/2020 | 173.00p | 194.00p | 191.00p | 194.00p | 4356 |
16/06/2020 | 173.00p | 191.00p | 164.00p | 182.00p | 3218 |
15/06/2020 | 164.00p | 166.00p | 164.00p | 164.00p | 1372 |
12/06/2020 | 165.00p | 185.00p | 158.32p | 175.00p | 45794 |
11/06/2020 | 190.00p | 190.00p | 155.10p | 173.00p | 52955 |
10/06/2020 | 220.00p | 220.00p | 199.00p | 199.50p | 45177 |
09/06/2020 | 228.00p | 246.00p | 222.60p | 224.00p | 25139 |
08/06/2020 | 216.00p | 291.50p | 216.00p | 238.00p | 67406 |
05/06/2020 | 191.00p | 211.52p | 184.68p | 202.00p | 13689 |
04/06/2020 | 161.00p | 167.00p | 148.13p | 167.00p | 3876 |
03/06/2020 | 152.00p | 162.92p | 157.00p | 157.00p | 673 |
02/06/2020 | 152.00p | 160.92p | 150.00p | 156.50p | 4572 |
01/06/2020 | 156.00p | 155.00p | 145.00p | 151.50p | 2969 |
29/05/2020 | 156.00p | 153.00p | 150.00p | 150.00p | 6535 |
28/05/2020 | 156.00p | 157.00p | 151.50p | 153.50p | 1273 |
27/05/2020 | 148.00p | 167.04p | 148.00p | 154.00p | 40739 |
26/05/2020 | 152.00p | 165.00p | 152.00p | 158.00p | 10553 |
*Close Price adjusted for both dividends and splits