Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2021 | 277.50p | 285.00p | 275.00p | 277.50p | 9180 |
22/03/2021 | 277.50p | 285.00p | 275.00p | 284.00p | 58339 |
19/03/2021 | 277.50p | 286.00p | 275.00p | 286.00p | 13978 |
18/03/2021 | 275.50p | 283.00p | 275.50p | 277.50p | 20724 |
17/03/2021 | 272.50p | 281.00p | 272.50p | 275.00p | 10736 |
16/03/2021 | 272.50p | 280.00p | 269.50p | 275.00p | 17170 |
15/03/2021 | 262.50p | 280.00p | 260.00p | 272.50p | 35800 |
12/03/2021 | 257.50p | 270.00p | 257.50p | 270.00p | 15247 |
11/03/2021 | 252.50p | 265.00p | 250.00p | 265.00p | 32323 |
10/03/2021 | 252.50p | 260.00p | 246.50p | 252.50p | 6778 |
09/03/2021 | 247.50p | 260.00p | 245.00p | 251.00p | 25394 |
08/03/2021 | 243.00p | 255.00p | 240.10p | 250.00p | 43246 |
05/03/2021 | 245.00p | 245.00p | 240.00p | 243.00p | 21959 |
04/03/2021 | 252.50p | 257.00p | 240.00p | 245.00p | 95601 |
03/03/2021 | 280.00p | 280.00p | 245.00p | 253.00p | 113098 |
02/03/2021 | 277.50p | 285.00p | 275.00p | 280.00p | 58805 |
01/03/2021 | 285.00p | 286.00p | 275.00p | 280.00p | 56884 |
26/02/2021 | 287.50p | 290.00p | 280.00p | 284.00p | 87026 |
25/02/2021 | 282.50p | 295.00p | 282.50p | 290.00p | 285714 |
24/02/2021 | 244.00p | 283.25p | 243.20p | 282.00p | 333005 |
23/02/2021 | 207.50p | 244.90p | 207.50p | 245.00p | 166359 |
22/02/2021 | 202.50p | 215.00p | 198.00p | 214.00p | 82178 |
19/02/2021 | 205.00p | 210.00p | 197.50p | 205.00p | 54964 |
18/02/2021 | 200.00p | 209.75p | 200.00p | 206.00p | 115876 |
17/02/2021 | 205.00p | 208.26p | 200.00p | 206.00p | 144807 |
16/02/2021 | 197.50p | 210.00p | 197.50p | 201.00p | 109867 |
15/02/2021 | 185.00p | 205.00p | 185.00p | 205.00p | 123907 |
12/02/2021 | 185.00p | 189.90p | 180.00p | 185.00p | 7336 |
11/02/2021 | 180.00p | 189.90p | 175.00p | 185.50p | 56174 |
10/02/2021 | 182.50p | 185.00p | 175.00p | 185.00p | 100237 |
09/02/2021 | 185.00p | 190.00p | 176.00p | 188.00p | 213623 |
08/02/2021 | 195.00p | 201.00p | 180.00p | 180.00p | 229819 |
05/02/2021 | 205.00p | 205.00p | 190.00p | 195.00p | 115116 |
04/02/2021 | 205.00p | 210.00p | 200.00p | 202.00p | 87876 |
03/02/2021 | 200.00p | 210.00p | 199.99p | 204.00p | 88856 |
02/02/2021 | 197.50p | 202.98p | 197.00p | 197.00p | 92352 |
01/02/2021 | 205.00p | 210.00p | 195.00p | 200.00p | 377358 |
29/01/2021 | 210.00p | 210.00p | 195.50p | 200.00p | 261171 |
28/01/2021 | 210.00p | 220.00p | 199.46p | 205.00p | 157108 |
27/01/2021 | 202.50p | 213.00p | 198.00p | 200.00p | 927421 |
26/01/2021 | 292.50p | 295.00p | 185.00p | 205.00p | 4422115 |
25/01/2021 | 292.50p | 295.00p | 280.50p | 295.00p | 51440 |
22/01/2021 | 292.50p | 297.50p | 285.00p | 292.50p | 27848 |
21/01/2021 | 292.50p | 304.00p | 285.00p | 292.50p | 41182 |
20/01/2021 | 275.00p | 304.00p | 269.60p | 292.50p | 92523 |
19/01/2021 | 267.50p | 277.50p | 261.00p | 277.00p | 957251 |
18/01/2021 | 267.50p | 273.80p | 264.55p | 270.00p | 24478 |
15/01/2021 | 275.00p | 279.00p | 260.00p | 267.50p | 38930 |
14/01/2021 | 277.50p | 278.40p | 272.50p | 275.00p | 30866 |
13/01/2021 | 277.50p | 280.00p | 276.15p | 277.50p | 38454 |
12/01/2021 | 280.00p | 285.00p | 275.00p | 277.50p | 161115 |
11/01/2021 | 277.50p | 282.30p | 266.85p | 277.50p | 133524 |
08/01/2021 | 277.50p | 277.50p | 266.80p | 272.50p | 22012 |
07/01/2021 | 277.50p | 278.00p | 266.50p | 272.50p | 60504 |
06/01/2021 | 277.50p | 278.00p | 268.00p | 270.00p | 57840 |
05/01/2021 | 277.50p | 278.00p | 268.00p | 272.50p | 52814 |
04/01/2021 | 260.00p | 280.00p | 257.00p | 272.50p | 60728 |
01/01/2021 | 257.50p | 262.00p | 250.00p | 257.50p | 13024 |
31/12/2020 | 257.50p | 262.00p | 250.00p | 257.50p | 13024 |
30/12/2020 | 260.00p | 268.00p | 257.50p | 257.50p | 31736 |
29/12/2020 | 257.50p | 270.00p | 256.00p | 257.50p | 263013 |
28/12/2020 | 257.50p | 262.00p | 256.00p | 257.50p | 25511 |
25/12/2020 | 257.50p | 262.00p | 256.00p | 257.50p | 25511 |
24/12/2020 | 257.50p | 262.00p | 256.00p | 257.50p | 25511 |
23/12/2020 | 257.50p | 261.00p | 253.00p | 257.50p | 13827 |
22/12/2020 | 257.50p | 262.00p | 252.75p | 257.50p | 14208 |
21/12/2020 | 260.00p | 264.00p | 252.75p | 257.50p | 14234 |
18/12/2020 | 260.00p | 270.00p | 252.00p | 252.00p | 36516 |
17/12/2020 | 260.00p | 270.00p | 250.00p | 260.00p | 23534 |
16/12/2020 | 262.50p | 269.00p | 251.00p | 265.00p | 37507 |
15/12/2020 | 262.50p | 274.00p | 262.00p | 270.00p | 16622 |
14/12/2020 | 262.50p | 274.00p | 262.50p | 267.50p | 15975 |
11/12/2020 | 260.00p | 274.00p | 260.00p | 260.00p | 261389 |
10/12/2020 | 260.00p | 268.00p | 260.00p | 265.00p | 23561 |
09/12/2020 | 265.00p | 270.00p | 260.20p | 265.00p | 27840 |
08/12/2020 | 280.00p | 280.00p | 261.00p | 270.00p | 29707 |
07/12/2020 | 260.00p | 280.00p | 260.00p | 280.00p | 39070 |
04/12/2020 | 260.00p | 265.00p | 260.00p | 265.00p | 34272 |
03/12/2020 | 260.00p | 267.00p | 260.00p | 265.00p | 13046 |
02/12/2020 | 262.50p | 267.00p | 261.50p | 265.00p | 22304 |
01/12/2020 | 265.00p | 267.50p | 261.10p | 265.00p | 58183 |
30/11/2020 | 265.00p | 268.80p | 260.00p | 265.00p | 45836 |
27/11/2020 | 267.50p | 281.00p | 260.00p | 265.00p | 37817 |
26/11/2020 | 272.50p | 272.50p | 260.30p | 267.50p | 45281 |
25/11/2020 | 275.00p | 280.00p | 270.20p | 276.00p | 56153 |
24/11/2020 | 275.00p | 282.00p | 270.20p | 282.00p | 100380 |
23/11/2020 | 275.00p | 280.00p | 270.20p | 275.00p | 123276 |
20/11/2020 | 290.00p | 290.00p | 271.00p | 271.00p | 55637 |
19/11/2020 | 285.00p | 290.00p | 274.20p | 275.00p | 30743 |
18/11/2020 | 275.00p | 292.00p | 272.10p | 285.00p | 94205 |
17/11/2020 | 290.00p | 290.00p | 270.00p | 275.00p | 69796 |
16/11/2020 | 305.00p | 305.00p | 280.00p | 290.00p | 166786 |
13/11/2020 | 305.00p | 305.00p | 300.35p | 305.00p | 48913 |
12/11/2020 | 305.00p | 310.00p | 300.00p | 305.00p | 55437 |
10/11/2020 | 292.50p | 320.00p | 292.00p | 301.00p | 120531 |
09/11/2020 | 260.00p | 290.00p | 260.00p | 280.00p | 88485 |
06/11/2020 | 260.00p | 261.75p | 252.60p | 260.00p | 45443 |
05/11/2020 | 260.00p | 263.24p | 251.00p | 260.00p | 43558 |
04/11/2020 | 260.00p | 262.50p | 252.00p | 260.00p | 102846 |
03/11/2020 | 262.50p | 264.00p | 250.00p | 252.00p | 43646 |
02/11/2020 | 262.50p | 266.00p | 255.00p | 255.00p | 9754 |
30/10/2020 | 262.50p | 267.00p | 256.50p | 262.50p | 86960 |
29/10/2020 | 262.50p | 268.00p | 256.00p | 262.50p | 79878 |
28/10/2020 | 280.00p | 284.00p | 260.00p | 270.00p | 17580 |
27/10/2020 | 280.00p | 285.00p | 270.00p | 280.00p | 10059 |
26/10/2020 | 280.00p | 286.00p | 268.00p | 280.00p | 32853 |
23/10/2020 | 280.00p | 285.00p | 270.40p | 280.00p | 15403 |
22/10/2020 | 280.00p | 285.00p | 270.00p | 280.00p | 4733 |
21/10/2020 | 285.50p | 285.50p | 270.00p | 280.00p | 17736 |
20/10/2020 | 302.50p | 302.50p | 276.00p | 285.50p | 16048 |
19/10/2020 | 305.00p | 305.00p | 281.00p | 292.50p | 24028 |
16/10/2020 | 305.00p | 305.00p | 290.20p | 295.00p | 15234 |
15/10/2020 | 295.00p | 299.00p | 290.00p | 295.00p | 23904 |
14/10/2020 | 297.50p | 300.00p | 290.00p | 295.00p | 16343 |
13/10/2020 | 300.00p | 300.00p | 295.10p | 300.00p | 35640 |
12/10/2020 | 300.00p | 300.00p | 283.00p | 290.00p | 10551 |
09/10/2020 | 277.50p | 300.00p | 277.50p | 290.00p | 30787 |
08/10/2020 | 272.50p | 288.00p | 267.50p | 277.50p | 24787 |
07/10/2020 | 272.50p | 278.00p | 267.50p | 272.50p | 26460 |
06/10/2020 | 287.50p | 291.00p | 266.00p | 272.50p | 41220 |
05/10/2020 | 310.00p | 310.00p | 280.30p | 287.50p | 52876 |
02/10/2020 | 310.00p | 310.00p | 300.00p | 310.00p | 14009 |
01/10/2020 | 315.00p | 315.00p | 300.00p | 310.00p | 13298 |
30/09/2020 | 305.00p | 310.00p | 300.20p | 310.00p | 46513 |
29/09/2020 | 302.50p | 307.50p | 302.50p | 305.00p | 6793 |
28/09/2020 | 302.50p | 310.00p | 298.00p | 302.50p | 1215 |
25/09/2020 | 302.50p | 309.55p | 296.00p | 302.50p | 15317 |
24/09/2020 | 310.00p | 315.00p | 300.00p | 302.50p | 16671 |
23/09/2020 | 310.00p | 315.00p | 306.00p | 310.00p | 4252 |
22/09/2020 | 310.00p | 320.00p | 306.00p | 310.00p | 4090 |
21/09/2020 | 310.00p | 316.00p | 301.00p | 310.00p | 17121 |
18/09/2020 | 315.00p | 316.00p | 300.40p | 310.00p | 8199 |
17/09/2020 | 332.50p | 332.50p | 301.00p | 315.00p | 85279 |
16/09/2020 | 345.00p | 360.00p | 325.50p | 334.00p | 96203 |
15/09/2020 | 310.00p | 350.00p | 310.00p | 340.00p | 40615 |
14/09/2020 | 340.00p | 345.00p | 295.00p | 307.50p | 70280 |
11/09/2020 | 340.00p | 349.40p | 330.00p | 340.00p | 13711 |
10/09/2020 | 345.00p | 346.00p | 331.00p | 340.00p | 6561 |
09/09/2020 | 352.50p | 354.00p | 334.50p | 345.00p | 16289 |
08/09/2020 | 360.00p | 380.00p | 347.50p | 352.50p | 10524 |
07/09/2020 | 360.00p | 380.00p | 355.50p | 365.00p | 3505 |
04/09/2020 | 365.00p | 379.10p | 355.00p | 365.00p | 10219 |
03/09/2020 | 365.00p | 369.00p | 350.00p | 365.00p | 506743 |
02/09/2020 | 365.00p | 372.00p | 354.50p | 365.00p | 7386 |
01/09/2020 | 365.00p | 365.00p | 350.00p | 365.00p | 1817 |
31/08/2020 | 365.00p | 365.00p | 350.00p | 365.00p | 18199 |
28/08/2020 | 365.00p | 365.00p | 350.00p | 365.00p | 18199 |
27/08/2020 | 365.00p | 372.20p | 350.00p | 365.00p | 340599 |
26/08/2020 | 385.00p | 385.00p | 352.00p | 365.00p | 30954 |
25/08/2020 | 387.50p | 394.00p | 370.00p | 385.00p | 21103 |
24/08/2020 | 397.50p | 399.00p | 374.83p | 386.00p | 26781 |
21/08/2020 | 397.50p | 397.50p | 386.25p | 397.50p | 1799 |
20/08/2020 | 397.50p | 398.90p | 386.25p | 397.50p | 1018 |
19/08/2020 | 397.50p | 400.00p | 388.10p | 397.50p | 22633 |
18/08/2020 | 395.00p | 403.50p | 387.00p | 397.50p | 24423 |
17/08/2020 | 395.00p | 410.00p | 383.50p | 388.00p | 6586 |
14/08/2020 | 405.00p | 408.00p | 381.58p | 395.00p | 30626 |
13/08/2020 | 410.00p | 413.90p | 400.00p | 405.00p | 15294 |
12/08/2020 | 440.00p | 440.00p | 400.00p | 410.00p | 13678 |
11/08/2020 | 440.00p | 440.00p | 415.50p | 427.50p | 7751 |
10/08/2020 | 440.00p | 440.00p | 418.00p | 427.50p | 15717 |
07/08/2020 | 432.50p | 435.00p | 423.00p | 427.50p | 19504 |
06/08/2020 | 432.50p | 434.85p | 423.00p | 427.50p | 11240 |
05/08/2020 | 427.50p | 434.00p | 427.50p | 430.00p | 18070 |
04/08/2020 | 440.00p | 440.00p | 422.50p | 422.50p | 13555 |
03/08/2020 | 427.50p | 430.00p | 419.88p | 422.50p | 49052 |
31/07/2020 | 420.00p | 420.00p | 415.00p | 415.00p | 0 |
30/07/2020 | 420.00p | 420.00p | 414.00p | 415.00p | 2524 |
29/07/2020 | 420.00p | 420.00p | 400.00p | 415.00p | 803 |
28/07/2020 | 420.00p | 430.00p | 402.00p | 415.00p | 6063 |
27/07/2020 | 420.00p | 420.00p | 401.00p | 415.00p | 2809 |
24/07/2020 | 420.00p | 420.00p | 401.00p | 415.00p | 11997 |
23/07/2020 | 420.00p | 426.00p | 410.00p | 415.00p | 14632 |
22/07/2020 | 420.00p | 429.00p | 400.00p | 415.00p | 276868 |
21/07/2020 | 410.00p | 425.00p | 410.00p | 415.00p | 9980 |
20/07/2020 | 410.00p | 420.00p | 405.00p | 410.00p | 10142 |
17/07/2020 | 415.00p | 420.00p | 400.00p | 410.00p | 212649 |
16/07/2020 | 420.00p | 420.00p | 400.00p | 415.00p | 44848 |
15/07/2020 | 400.00p | 419.60p | 400.00p | 415.00p | 31199 |
14/07/2020 | 430.00p | 434.00p | 371.50p | 395.00p | 112018 |
13/07/2020 | 495.50p | 495.50p | 398.00p | 410.00p | 88138 |
10/07/2020 | 515.00p | 526.00p | 475.00p | 485.00p | 51760 |
09/07/2020 | 515.00p | 525.00p | 507.50p | 508.00p | 5354 |
08/07/2020 | 515.00p | 525.00p | 505.00p | 515.00p | 10717 |
07/07/2020 | 515.00p | 525.00p | 507.80p | 515.00p | 11697 |
06/07/2020 | 540.00p | 547.00p | 470.00p | 495.00p | 45932 |
03/07/2020 | 520.00p | 571.20p | 520.00p | 540.00p | 620592 |
02/07/2020 | 510.00p | 515.60p | 503.00p | 510.00p | 5524 |
01/07/2020 | 510.00p | 516.00p | 504.00p | 510.00p | 2590 |
30/06/2020 | 510.00p | 516.50p | 503.20p | 510.00p | 5823 |
29/06/2020 | 545.00p | 545.00p | 480.03p | 510.00p | 70268 |
26/06/2020 | 540.00p | 547.00p | 530.00p | 540.00p | 27300 |
25/06/2020 | 525.00p | 529.83p | 502.00p | 525.00p | 27262 |
24/06/2020 | 505.00p | 508.00p | 500.00p | 505.00p | 79711 |
23/06/2020 | 530.00p | 550.00p | 500.00p | 505.00p | 42917 |
22/06/2020 | 525.00p | 550.00p | 511.50p | 530.00p | 58671 |
19/06/2020 | 515.00p | 544.00p | 514.00p | 525.00p | 22601 |
18/06/2020 | 517.00p | 524.00p | 490.00p | 500.00p | 15746 |
17/06/2020 | 517.00p | 524.00p | 510.00p | 517.00p | 3110 |
16/06/2020 | 517.00p | 524.00p | 516.00p | 524.00p | 424 |
*Close Price adjusted for both dividends and splits