Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2021 | 237.50p | 241.50p | 231.00p | 237.50p | 258059 |
02/03/2021 | 240.00p | 243.50p | 231.00p | 231.00p | 118083 |
01/03/2021 | 236.50p | 250.00p | 236.00p | 238.00p | 116831 |
26/02/2021 | 243.00p | 247.50p | 235.00p | 235.50p | 217904 |
25/02/2021 | 248.00p | 253.50p | 237.37p | 242.50p | 80990 |
24/02/2021 | 249.50p | 251.40p | 240.00p | 243.50p | 55853 |
23/02/2021 | 250.50p | 254.50p | 242.80p | 245.00p | 219282 |
22/02/2021 | 251.00p | 258.60p | 236.50p | 242.00p | 343504 |
19/02/2021 | 258.00p | 260.00p | 250.50p | 255.50p | 234320 |
18/02/2021 | 269.50p | 269.50p | 253.52p | 267.00p | 142296 |
17/02/2021 | 264.50p | 271.00p | 260.00p | 260.00p | 1744392 |
16/02/2021 | 265.00p | 266.50p | 260.00p | 260.50p | 345180 |
15/02/2021 | 259.50p | 272.50p | 256.00p | 260.50p | 97780 |
12/02/2021 | 264.50p | 273.00p | 260.00p | 268.00p | 139539 |
11/02/2021 | 263.00p | 268.00p | 261.50p | 265.00p | 57908 |
10/02/2021 | 263.00p | 265.50p | 260.00p | 265.50p | 70320 |
09/02/2021 | 260.00p | 268.50p | 248.00p | 267.00p | 73706 |
08/02/2021 | 264.50p | 264.50p | 257.15p | 260.00p | 98747 |
05/02/2021 | 261.00p | 263.24p | 256.55p | 260.00p | 90732 |
04/02/2021 | 269.00p | 269.00p | 258.78p | 260.50p | 251027 |
03/02/2021 | 265.00p | 275.50p | 260.00p | 263.00p | 98011 |
02/02/2021 | 262.50p | 275.50p | 262.50p | 267.00p | 125990 |
01/02/2021 | 260.00p | 272.00p | 255.84p | 266.00p | 88872 |
29/01/2021 | 268.00p | 275.50p | 260.00p | 260.00p | 212451 |
28/01/2021 | 259.50p | 271.50p | 258.00p | 270.00p | 251975 |
27/01/2021 | 265.50p | 274.50p | 253.60p | 260.00p | 168942 |
26/01/2021 | 268.00p | 275.50p | 252.50p | 267.00p | 126136 |
25/01/2021 | 271.00p | 292.00p | 260.00p | 267.00p | 127585 |
22/01/2021 | 270.50p | 292.50p | 264.44p | 270.00p | 528222 |
21/01/2021 | 282.00p | 299.50p | 273.50p | 273.50p | 304824 |
20/01/2021 | 270.00p | 279.00p | 265.00p | 275.00p | 114727 |
19/01/2021 | 278.00p | 281.50p | 265.00p | 267.00p | 126442 |
18/01/2021 | 265.00p | 280.50p | 265.00p | 273.00p | 36078 |
15/01/2021 | 288.00p | 288.00p | 270.30p | 270.50p | 94889 |
14/01/2021 | 286.50p | 288.50p | 283.00p | 283.00p | 61474 |
13/01/2021 | 284.00p | 288.00p | 277.00p | 284.00p | 60467 |
12/01/2021 | 283.00p | 288.00p | 279.50p | 279.50p | 54245 |
11/01/2021 | 289.00p | 292.78p | 281.50p | 284.50p | 101979 |
08/01/2021 | 280.00p | 294.50p | 273.65p | 287.00p | 265969 |
07/01/2021 | 271.50p | 285.50p | 265.50p | 280.50p | 259531 |
06/01/2021 | 262.00p | 273.00p | 256.83p | 272.00p | 346543 |
05/01/2021 | 247.50p | 265.45p | 247.50p | 262.00p | 107584 |
04/01/2021 | 258.50p | 266.50p | 252.24p | 260.00p | 85712 |
31/12/2020 | 258.50p | 262.50p | 254.00p | 256.00p | 55794 |
30/12/2020 | 252.50p | 261.50p | 252.00p | 253.00p | 94820 |
24/12/2020 | 252.50p | 267.60p | 252.50p | 259.00p | 54787 |
23/12/2020 | 262.00p | 269.90p | 253.00p | 253.00p | 76544 |
22/12/2020 | 270.00p | 273.50p | 250.50p | 257.50p | 266856 |
21/12/2020 | 257.50p | 269.20p | 250.00p | 263.50p | 114895 |
18/12/2020 | 251.00p | 272.24p | 243.50p | 267.00p | 327500 |
17/12/2020 | 246.00p | 255.33p | 244.00p | 254.50p | 76083 |
16/12/2020 | 246.00p | 260.00p | 242.00p | 250.50p | 184668 |
15/12/2020 | 245.00p | 246.50p | 236.76p | 242.50p | 108662 |
14/12/2020 | 226.00p | 246.00p | 225.50p | 246.00p | 109660 |
11/12/2020 | 237.00p | 240.50p | 226.00p | 226.00p | 71352 |
10/12/2020 | 228.50p | 239.00p | 228.50p | 239.00p | 92417 |
09/12/2020 | 239.00p | 243.44p | 232.58p | 237.00p | 98030 |
08/12/2020 | 237.50p | 240.33p | 233.00p | 236.00p | 105145 |
07/12/2020 | 236.50p | 241.07p | 232.50p | 234.50p | 124499 |
04/12/2020 | 238.50p | 240.00p | 234.00p | 235.00p | 116226 |
03/12/2020 | 237.50p | 239.75p | 232.50p | 237.50p | 82753 |
02/12/2020 | 228.00p | 241.00p | 220.50p | 234.00p | 102203 |
01/12/2020 | 232.00p | 239.00p | 228.50p | 235.50p | 93386 |
30/11/2020 | 231.50p | 241.50p | 223.84p | 225.50p | 167851 |
27/11/2020 | 237.50p | 237.50p | 222.40p | 228.00p | 161141 |
26/11/2020 | 237.50p | 237.50p | 220.50p | 226.00p | 135648 |
25/11/2020 | 230.50p | 238.00p | 226.00p | 227.00p | 141753 |
24/11/2020 | 245.50p | 251.50p | 232.50p | 232.50p | 159958 |
23/11/2020 | 241.50p | 251.50p | 238.23p | 242.50p | 278990 |
20/11/2020 | 238.50p | 245.50p | 226.00p | 235.50p | 350397 |
19/11/2020 | 245.00p | 255.50p | 230.50p | 236.00p | 320256 |
18/11/2020 | 264.00p | 267.50p | 235.50p | 243.00p | 515579 |
17/11/2020 | 260.00p | 267.50p | 251.50p | 262.50p | 547211 |
16/11/2020 | 246.50p | 258.00p | 241.90p | 256.50p | 193825 |
13/11/2020 | 257.50p | 257.50p | 248.75p | 252.00p | 113895 |
12/11/2020 | 251.50p | 257.00p | 242.50p | 253.00p | 253313 |
10/11/2020 | 258.00p | 262.00p | 251.50p | 256.00p | 468429 |
09/11/2020 | 249.50p | 260.00p | 243.70p | 254.00p | 587821 |
06/11/2020 | 248.00p | 251.50p | 245.00p | 250.00p | 102384 |
05/11/2020 | 241.50p | 258.61p | 237.00p | 250.00p | 705368 |
04/11/2020 | 241.50p | 251.00p | 226.00p | 240.00p | 153436 |
03/11/2020 | 230.50p | 237.50p | 217.97p | 230.50p | 177631 |
02/11/2020 | 225.00p | 239.50p | 215.50p | 225.00p | 212611 |
30/10/2020 | 233.50p | 236.50p | 224.65p | 228.00p | 188308 |
29/10/2020 | 230.00p | 242.50p | 225.50p | 228.50p | 253200 |
28/10/2020 | 258.50p | 269.50p | 226.50p | 237.00p | 510124 |
27/10/2020 | 255.50p | 258.50p | 247.00p | 254.00p | 101017 |
26/10/2020 | 253.50p | 261.00p | 246.50p | 255.00p | 475453 |
23/10/2020 | 255.50p | 263.80p | 248.00p | 261.00p | 393535 |
22/10/2020 | 255.00p | 259.00p | 243.50p | 257.00p | 304194 |
21/10/2020 | 242.50p | 251.50p | 240.00p | 250.00p | 394072 |
20/10/2020 | 236.50p | 258.67p | 236.50p | 243.00p | 1046305 |
19/10/2020 | 217.50p | 221.50p | 214.50p | 219.00p | 291122 |
16/10/2020 | 218.00p | 223.25p | 216.00p | 218.00p | 127004 |
15/10/2020 | 210.00p | 216.00p | 206.00p | 212.00p | 126424 |
14/10/2020 | 214.50p | 216.00p | 206.50p | 210.00p | 42156 |
13/10/2020 | 219.00p | 219.00p | 213.50p | 217.00p | 20715 |
12/10/2020 | 210.00p | 220.00p | 210.00p | 216.50p | 112331 |
09/10/2020 | 214.00p | 222.25p | 213.00p | 213.00p | 97034 |
08/10/2020 | 213.50p | 221.50p | 212.50p | 215.00p | 67596 |
07/10/2020 | 214.00p | 225.00p | 207.48p | 220.00p | 191655 |
06/10/2020 | 219.00p | 219.50p | 206.45p | 216.00p | 191939 |
05/10/2020 | 201.00p | 218.50p | 197.10p | 218.50p | 189604 |
02/10/2020 | 195.00p | 209.00p | 193.00p | 200.50p | 202437 |
01/10/2020 | 196.00p | 201.50p | 192.00p | 198.00p | 76871 |
30/09/2020 | 193.00p | 196.40p | 192.00p | 193.00p | 98936 |
29/09/2020 | 188.40p | 202.50p | 188.40p | 194.00p | 110359 |
28/09/2020 | 185.00p | 202.50p | 185.00p | 194.20p | 165105 |
25/09/2020 | 175.00p | 193.92p | 175.00p | 190.40p | 139337 |
24/09/2020 | 208.00p | 209.50p | 175.20p | 178.60p | 340790 |
23/09/2020 | 201.50p | 214.00p | 195.00p | 203.00p | 121661 |
22/09/2020 | 197.20p | 209.50p | 195.00p | 195.00p | 118535 |
21/09/2020 | 202.50p | 213.44p | 195.00p | 196.20p | 385072 |
18/09/2020 | 208.00p | 220.00p | 206.00p | 220.00p | 346220 |
17/09/2020 | 214.00p | 214.00p | 205.58p | 208.00p | 115110 |
16/09/2020 | 208.50p | 214.00p | 206.90p | 212.00p | 334594 |
15/09/2020 | 203.00p | 216.50p | 190.60p | 208.50p | 385876 |
14/09/2020 | 198.00p | 203.49p | 194.74p | 203.00p | 192166 |
11/09/2020 | 198.00p | 198.00p | 187.18p | 197.80p | 152499 |
10/09/2020 | 197.20p | 198.00p | 190.00p | 190.00p | 144475 |
09/09/2020 | 193.00p | 199.20p | 185.80p | 192.80p | 270942 |
08/09/2020 | 192.00p | 195.80p | 186.20p | 186.20p | 387520 |
07/09/2020 | 181.80p | 191.00p | 180.00p | 187.00p | 195451 |
04/09/2020 | 185.00p | 185.97p | 178.40p | 180.00p | 135774 |
03/09/2020 | 187.00p | 191.00p | 178.40p | 178.40p | 96747 |
02/09/2020 | 181.00p | 190.00p | 180.80p | 184.40p | 111828 |
01/09/2020 | 183.20p | 190.00p | 181.20p | 182.20p | 110212 |
31/08/2020 | 183.20p | 187.20p | 181.20p | 181.20p | 94729 |
28/08/2020 | 183.20p | 187.20p | 181.20p | 181.20p | 94729 |
27/08/2020 | 180.80p | 189.40p | 180.80p | 187.00p | 265508 |
26/08/2020 | 182.20p | 186.80p | 182.00p | 184.00p | 88930 |
25/08/2020 | 181.00p | 188.80p | 175.40p | 186.00p | 182749 |
24/08/2020 | 188.00p | 189.00p | 176.60p | 180.60p | 293574 |
21/08/2020 | 187.40p | 190.00p | 180.40p | 182.60p | 188094 |
20/08/2020 | 187.00p | 188.40p | 180.00p | 185.00p | 367024 |
19/08/2020 | 169.00p | 189.80p | 169.00p | 188.40p | 881146 |
18/08/2020 | 160.00p | 160.67p | 155.30p | 159.20p | 88779 |
17/08/2020 | 156.20p | 160.17p | 153.20p | 159.00p | 116885 |
14/08/2020 | 159.40p | 160.40p | 154.50p | 157.40p | 39597 |
13/08/2020 | 155.00p | 160.20p | 154.00p | 154.00p | 320451 |
12/08/2020 | 155.60p | 165.00p | 155.45p | 158.20p | 90985 |
11/08/2020 | 162.00p | 162.00p | 154.97p | 159.80p | 133397 |
10/08/2020 | 152.00p | 162.00p | 152.00p | 159.80p | 163564 |
07/08/2020 | 150.00p | 158.00p | 148.24p | 158.00p | 308183 |
06/08/2020 | 143.00p | 151.20p | 143.00p | 151.20p | 207876 |
05/08/2020 | 135.20p | 149.56p | 135.20p | 147.80p | 208893 |
04/08/2020 | 142.00p | 147.80p | 139.80p | 144.40p | 210909 |
03/08/2020 | 142.80p | 144.00p | 137.31p | 141.20p | 752355 |
31/07/2020 | 135.80p | 142.19p | 135.80p | 140.80p | 166420 |
30/07/2020 | 135.80p | 143.00p | 135.78p | 138.00p | 162848 |
29/07/2020 | 137.40p | 142.00p | 133.00p | 140.00p | 1580014 |
28/07/2020 | 135.60p | 136.91p | 133.40p | 135.20p | 123846 |
27/07/2020 | 126.20p | 136.00p | 126.20p | 135.00p | 275715 |
24/07/2020 | 126.80p | 135.00p | 125.99p | 130.00p | 145059 |
23/07/2020 | 134.60p | 134.60p | 125.91p | 131.20p | 100012 |
22/07/2020 | 129.00p | 135.00p | 128.00p | 130.00p | 148054 |
21/07/2020 | 133.80p | 133.80p | 125.80p | 130.00p | 225128 |
20/07/2020 | 128.80p | 130.80p | 125.00p | 128.00p | 160589 |
17/07/2020 | 131.80p | 135.95p | 128.00p | 129.80p | 188726 |
16/07/2020 | 128.80p | 132.00p | 125.20p | 132.00p | 352993 |
15/07/2020 | 121.20p | 126.40p | 120.94p | 123.60p | 169148 |
14/07/2020 | 120.00p | 128.00p | 115.60p | 127.60p | 379140 |
13/07/2020 | 116.40p | 129.82p | 113.20p | 121.00p | 759613 |
10/07/2020 | 105.20p | 107.00p | 100.20p | 102.00p | 71518 |
09/07/2020 | 101.60p | 107.80p | 99.10p | 105.00p | 1002767 |
08/07/2020 | 99.10p | 104.00p | 99.00p | 104.00p | 140533 |
07/07/2020 | 103.40p | 107.80p | 99.30p | 103.80p | 130682 |
06/07/2020 | 99.10p | 105.80p | 99.10p | 105.00p | 111310 |
03/07/2020 | 103.00p | 104.80p | 98.10p | 100.00p | 1886980 |
02/07/2020 | 102.60p | 102.60p | 98.00p | 98.00p | 47111 |
01/07/2020 | 95.80p | 102.00p | 95.80p | 102.00p | 776250 |
30/06/2020 | 93.60p | 100.00p | 92.26p | 94.10p | 197172 |
29/06/2020 | 93.10p | 99.90p | 93.10p | 93.60p | 70334 |
26/06/2020 | 93.10p | 99.86p | 93.10p | 93.40p | 94485 |
25/06/2020 | 102.60p | 102.60p | 94.30p | 94.30p | 92078 |
24/06/2020 | 99.30p | 101.75p | 96.10p | 96.10p | 85189 |
23/06/2020 | 102.40p | 102.80p | 96.10p | 97.20p | 122210 |
22/06/2020 | 102.80p | 102.80p | 99.27p | 100.00p | 308483 |
19/06/2020 | 98.10p | 102.80p | 96.26p | 98.30p | 503484 |
18/06/2020 | 102.80p | 102.80p | 96.00p | 99.00p | 178109 |
17/06/2020 | 102.80p | 103.00p | 97.10p | 103.00p | 103696 |
16/06/2020 | 97.70p | 101.20p | 95.10p | 100.00p | 230042 |
15/06/2020 | 95.00p | 100.00p | 91.70p | 93.10p | 292364 |
12/06/2020 | 97.00p | 103.00p | 95.22p | 96.10p | 949578 |
11/06/2020 | 104.00p | 106.80p | 97.50p | 101.00p | 769577 |
10/06/2020 | 106.20p | 106.80p | 101.20p | 103.60p | 462170 |
09/06/2020 | 110.00p | 114.80p | 101.00p | 101.00p | 393027 |
08/06/2020 | 119.40p | 123.00p | 110.00p | 110.00p | 299031 |
05/06/2020 | 124.80p | 124.80p | 120.20p | 123.00p | 224537 |
04/06/2020 | 108.00p | 125.60p | 107.22p | 119.40p | 1124645 |
03/06/2020 | 105.60p | 108.00p | 103.35p | 105.00p | 106294 |
02/06/2020 | 104.00p | 106.00p | 100.92p | 103.80p | 97676 |
01/06/2020 | 105.00p | 107.38p | 102.40p | 104.20p | 198477 |
29/05/2020 | 106.80p | 107.80p | 103.40p | 107.80p | 229531 |
28/05/2020 | 99.00p | 105.40p | 98.00p | 102.00p | 631340 |
27/05/2020 | 94.40p | 98.93p | 92.56p | 96.00p | 315506 |
26/05/2020 | 92.90p | 95.00p | 90.60p | 94.60p | 230495 |
25/05/2020 | 93.80p | 94.28p | 90.60p | 91.00p | 62426 |
22/05/2020 | 93.80p | 94.28p | 90.60p | 91.00p | 62426 |
21/05/2020 | 93.40p | 94.81p | 90.60p | 94.00p | 148040 |
*Close Price adjusted for both dividends and splits