Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 278.00p | 280.00p | 275.00p | 277.50p | 7590 |
12/03/2021 | 276.00p | 281.00p | 276.00p | 281.00p | 3735 |
11/03/2021 | 274.00p | 280.00p | 272.00p | 275.00p | 11882 |
10/03/2021 | 275.00p | 280.00p | 274.00p | 276.50p | 5941 |
09/03/2021 | 282.00p | 282.00p | 273.00p | 273.00p | 3881 |
08/03/2021 | 276.00p | 282.60p | 273.00p | 273.00p | 12910 |
05/03/2021 | 285.00p | 285.00p | 275.00p | 275.00p | 10484 |
04/03/2021 | 280.00p | 285.00p | 279.00p | 284.00p | 18738 |
03/03/2021 | 287.00p | 287.00p | 280.00p | 286.00p | 6791 |
02/03/2021 | 285.00p | 290.00p | 280.00p | 286.00p | 48813 |
01/03/2021 | 283.00p | 291.00p | 283.00p | 288.00p | 26118 |
26/02/2021 | 280.00p | 290.00p | 280.00p | 286.00p | 34539 |
25/02/2021 | 284.00p | 289.00p | 282.00p | 284.00p | 3300 |
24/02/2021 | 285.00p | 290.00p | 282.00p | 282.00p | 738 |
23/02/2021 | 280.00p | 290.00p | 280.00p | 286.00p | 120129 |
22/02/2021 | 282.00p | 287.00p | 279.00p | 280.00p | 17725 |
19/02/2021 | 285.00p | 287.00p | 275.00p | 275.00p | 5553 |
18/02/2021 | 287.00p | 290.00p | 282.00p | 284.50p | 54788 |
17/02/2021 | 287.00p | 291.00p | 280.00p | 285.00p | 80495 |
16/02/2021 | 287.00p | 291.00p | 286.00p | 291.00p | 11110 |
15/02/2021 | 287.00p | 290.00p | 287.00p | 290.00p | 19263 |
12/02/2021 | 290.00p | 290.00p | 287.66p | 290.00p | 4999 |
11/02/2021 | 288.00p | 290.00p | 284.00p | 290.00p | 19252 |
10/02/2021 | 290.00p | 290.00p | 286.00p | 289.00p | 21773 |
09/02/2021 | 288.00p | 291.00p | 283.00p | 287.00p | 71616 |
08/02/2021 | 293.00p | 293.00p | 286.00p | 290.00p | 213251 |
05/02/2021 | 293.00p | 293.00p | 287.00p | 288.00p | 169230 |
04/02/2021 | 290.00p | 290.30p | 287.00p | 288.50p | 12537 |
03/02/2021 | 285.00p | 293.00p | 284.75p | 285.00p | 16819 |
02/02/2021 | 288.00p | 290.00p | 280.00p | 283.00p | 130759 |
01/02/2021 | 298.00p | 298.00p | 276.00p | 281.00p | 271987 |
29/01/2021 | 274.00p | 295.00p | 274.00p | 290.00p | 39612 |
28/01/2021 | 287.00p | 295.00p | 284.00p | 286.50p | 846585 |
27/01/2021 | 289.00p | 294.60p | 289.00p | 290.00p | 47556 |
26/01/2021 | 289.00p | 299.00p | 285.00p | 285.00p | 37083 |
25/01/2021 | 299.00p | 301.00p | 290.00p | 290.00p | 16635 |
22/01/2021 | 294.00p | 304.00p | 286.00p | 298.00p | 12234 |
21/01/2021 | 296.00p | 306.00p | 290.00p | 300.00p | 12778 |
20/01/2021 | 303.00p | 305.20p | 301.40p | 303.00p | 7085 |
19/01/2021 | 305.00p | 310.00p | 292.00p | 302.00p | 23865 |
18/01/2021 | 295.00p | 309.00p | 286.00p | 305.00p | 20637 |
15/01/2021 | 291.00p | 301.00p | 283.00p | 298.00p | 7826 |
14/01/2021 | 300.00p | 304.00p | 287.00p | 304.00p | 25167 |
13/01/2021 | 289.00p | 295.00p | 287.00p | 287.00p | 8746 |
12/01/2021 | 285.00p | 294.00p | 285.00p | 293.00p | 12245 |
11/01/2021 | 290.00p | 292.00p | 280.56p | 288.00p | 10666 |
08/01/2021 | 285.00p | 287.00p | 280.00p | 285.00p | 82509 |
07/01/2021 | 290.00p | 291.00p | 281.49p | 290.00p | 128909 |
06/01/2021 | 287.00p | 290.00p | 285.00p | 285.00p | 78290 |
05/01/2021 | 290.00p | 290.00p | 285.00p | 286.00p | 34048 |
04/01/2021 | 288.00p | 301.91p | 285.00p | 290.00p | 93877 |
31/12/2020 | 304.00p | 304.00p | 284.45p | 286.50p | 988 |
30/12/2020 | 293.00p | 303.58p | 290.00p | 290.00p | 16522 |
29/12/2020 | 300.00p | 304.00p | 293.00p | 298.50p | 6969 |
28/12/2020 | 284.00p | 300.00p | 283.00p | 300.00p | 8590 |
24/12/2020 | 284.00p | 300.00p | 283.00p | 300.00p | 8590 |
23/12/2020 | 292.00p | 295.00p | 280.00p | 290.00p | 18088 |
22/12/2020 | 285.00p | 291.00p | 279.00p | 280.50p | 8396 |
21/12/2020 | 294.00p | 294.00p | 279.00p | 281.00p | 6913 |
18/12/2020 | 284.00p | 300.00p | 280.00p | 280.00p | 23061 |
17/12/2020 | 284.00p | 294.00p | 284.00p | 285.00p | 11534 |
16/12/2020 | 289.00p | 297.00p | 284.00p | 285.00p | 10934 |
15/12/2020 | 298.00p | 298.00p | 284.00p | 284.00p | 1901 |
14/12/2020 | 284.00p | 287.00p | 284.00p | 284.00p | 7692 |
11/12/2020 | 298.00p | 298.00p | 283.00p | 290.00p | 146868 |
10/12/2020 | 287.00p | 289.14p | 284.00p | 285.50p | 5776 |
09/12/2020 | 287.00p | 296.47p | 284.00p | 284.00p | 12754 |
08/12/2020 | 286.00p | 297.83p | 284.00p | 285.00p | 5472 |
07/12/2020 | 294.00p | 304.00p | 284.00p | 285.00p | 36844 |
04/12/2020 | 308.00p | 311.00p | 302.00p | 303.50p | 9326 |
03/12/2020 | 306.00p | 312.74p | 300.00p | 306.00p | 21159 |
02/12/2020 | 305.00p | 310.00p | 305.00p | 305.00p | 14607 |
01/12/2020 | 311.00p | 314.00p | 305.00p | 305.00p | 227533 |
30/11/2020 | 309.00p | 314.00p | 299.00p | 310.00p | 19126 |
27/11/2020 | 292.00p | 308.00p | 290.00p | 308.00p | 25933 |
26/11/2020 | 310.00p | 312.00p | 290.00p | 292.00p | 20284 |
25/11/2020 | 292.00p | 314.00p | 292.00p | 300.00p | 16670 |
24/11/2020 | 307.00p | 314.92p | 290.00p | 291.00p | 115092 |
23/11/2020 | 302.00p | 306.00p | 290.00p | 299.00p | 29798 |
20/11/2020 | 285.00p | 298.00p | 285.00p | 294.00p | 481675 |
19/11/2020 | 285.00p | 293.00p | 271.00p | 285.00p | 43363 |
18/11/2020 | 298.00p | 300.00p | 295.00p | 295.00p | 857773 |
17/11/2020 | 304.00p | 305.00p | 292.00p | 300.00p | 21287 |
16/11/2020 | 295.00p | 303.00p | 288.00p | 302.00p | 29429 |
13/11/2020 | 289.00p | 300.00p | 284.00p | 300.00p | 60190 |
12/11/2020 | 285.00p | 288.09p | 283.52p | 285.00p | 719 |
10/11/2020 | 280.00p | 286.60p | 280.00p | 284.00p | 16210 |
09/11/2020 | 282.00p | 285.00p | 280.00p | 281.00p | 11675 |
06/11/2020 | 286.00p | 288.00p | 281.00p | 282.50p | 77 |
05/11/2020 | 289.00p | 289.00p | 279.00p | 282.00p | 78432 |
04/11/2020 | 279.00p | 289.00p | 279.00p | 279.00p | 1229 |
03/11/2020 | 287.00p | 287.00p | 277.00p | 277.00p | 8841 |
02/11/2020 | 278.00p | 286.00p | 277.00p | 277.00p | 33322 |
30/10/2020 | 290.00p | 290.00p | 280.00p | 280.00p | 11687 |
29/10/2020 | 280.00p | 285.88p | 280.00p | 280.00p | 11388 |
28/10/2020 | 281.00p | 289.90p | 280.00p | 280.00p | 31375 |
27/10/2020 | 285.00p | 291.00p | 285.00p | 285.00p | 698 |
26/10/2020 | 286.00p | 295.00p | 285.00p | 285.00p | 4537 |
23/10/2020 | 286.00p | 299.00p | 285.00p | 288.00p | 14827 |
22/10/2020 | 287.00p | 294.00p | 278.25p | 289.00p | 8242 |
21/10/2020 | 286.00p | 290.00p | 272.00p | 288.00p | 228315 |
20/10/2020 | 287.00p | 294.00p | 286.00p | 286.00p | 3775 |
19/10/2020 | 297.00p | 297.00p | 285.35p | 296.00p | 4144 |
16/10/2020 | 286.00p | 290.85p | 283.00p | 283.00p | 14521 |
15/10/2020 | 286.00p | 295.00p | 286.00p | 286.00p | 28160 |
14/10/2020 | 300.00p | 301.00p | 300.00p | 300.00p | 53 |
13/10/2020 | 291.00p | 299.56p | 286.00p | 293.00p | 3567 |
12/10/2020 | 291.00p | 299.00p | 283.00p | 284.00p | 5503 |
09/10/2020 | 303.00p | 305.00p | 288.00p | 303.00p | 9628 |
08/10/2020 | 302.00p | 312.56p | 280.00p | 305.00p | 45241 |
07/10/2020 | 300.00p | 315.00p | 294.26p | 310.00p | 30137 |
06/10/2020 | 302.00p | 309.12p | 290.00p | 290.00p | 61859 |
05/10/2020 | 308.00p | 313.59p | 296.35p | 310.00p | 270450 |
02/10/2020 | 285.00p | 306.00p | 284.64p | 303.00p | 39413 |
01/10/2020 | 282.00p | 285.00p | 281.05p | 284.00p | 17085 |
30/09/2020 | 274.00p | 285.00p | 274.00p | 275.00p | 11943 |
29/09/2020 | 275.00p | 283.28p | 272.00p | 272.00p | 10983 |
28/09/2020 | 276.00p | 284.00p | 272.00p | 272.00p | 11057 |
25/09/2020 | 272.00p | 276.70p | 265.02p | 271.00p | 41115 |
24/09/2020 | 274.00p | 274.00p | 270.00p | 270.00p | 2297 |
23/09/2020 | 271.00p | 280.00p | 271.00p | 280.00p | 836 |
22/09/2020 | 271.00p | 277.16p | 271.00p | 271.00p | 14976 |
21/09/2020 | 280.00p | 280.00p | 267.75p | 271.00p | 29971 |
18/09/2020 | 280.00p | 280.00p | 274.00p | 275.00p | 27338 |
17/09/2020 | 280.00p | 280.00p | 272.00p | 275.00p | 3521 |
16/09/2020 | 277.00p | 279.00p | 275.00p | 275.00p | 16727 |
15/09/2020 | 275.00p | 279.00p | 273.47p | 275.00p | 7997 |
14/09/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 4906 |
11/09/2020 | 274.00p | 275.84p | 273.00p | 275.00p | 11152 |
10/09/2020 | 275.00p | 275.00p | 273.00p | 273.00p | 5164 |
09/09/2020 | 276.00p | 280.00p | 275.00p | 275.00p | 5507 |
08/09/2020 | 275.00p | 280.00p | 275.00p | 275.00p | 2216 |
07/09/2020 | 271.00p | 279.00p | 269.00p | 279.00p | 6450 |
04/09/2020 | 279.00p | 279.00p | 266.00p | 266.00p | 14170 |
03/09/2020 | 268.00p | 280.00p | 268.00p | 279.00p | 12057 |
02/09/2020 | 273.00p | 275.00p | 272.93p | 273.00p | 11024 |
01/09/2020 | 266.00p | 273.50p | 263.00p | 271.00p | 35712 |
31/08/2020 | 280.00p | 282.00p | 270.00p | 271.00p | 4936 |
28/08/2020 | 280.00p | 282.00p | 270.00p | 271.00p | 4936 |
27/08/2020 | 270.00p | 279.84p | 264.00p | 272.00p | 18874 |
26/08/2020 | 278.00p | 279.00p | 264.00p | 271.00p | 1980 |
25/08/2020 | 275.00p | 289.25p | 259.00p | 265.00p | 21438 |
24/08/2020 | 275.00p | 284.00p | 271.20p | 274.00p | 291756 |
21/08/2020 | 272.00p | 285.00p | 271.00p | 271.00p | 51279 |
20/08/2020 | 271.00p | 276.40p | 271.00p | 271.00p | 19426 |
19/08/2020 | 272.00p | 279.20p | 271.00p | 271.00p | 10211 |
18/08/2020 | 288.00p | 288.00p | 272.00p | 272.00p | 5403 |
17/08/2020 | 272.00p | 273.00p | 271.00p | 272.00p | 1889 |
14/08/2020 | 271.00p | 277.00p | 270.00p | 271.00p | 21544 |
13/08/2020 | 275.00p | 282.00p | 255.40p | 271.00p | 46370 |
12/08/2020 | 281.00p | 295.00p | 281.00p | 295.00p | 304010 |
11/08/2020 | 266.00p | 288.00p | 266.00p | 282.00p | 24692 |
10/08/2020 | 252.00p | 274.00p | 252.00p | 268.00p | 19421 |
07/08/2020 | 246.00p | 260.00p | 246.00p | 260.00p | 11839 |
06/08/2020 | 245.00p | 248.00p | 245.00p | 248.00p | 15825 |
05/08/2020 | 251.00p | 252.12p | 245.00p | 247.00p | 37516 |
04/08/2020 | 249.00p | 257.00p | 248.00p | 251.00p | 20283 |
03/08/2020 | 243.00p | 251.00p | 243.00p | 251.00p | 53297 |
31/07/2020 | 246.00p | 248.00p | 237.00p | 248.00p | 15790 |
30/07/2020 | 248.00p | 248.00p | 240.00p | 247.00p | 3702 |
29/07/2020 | 237.00p | 244.00p | 236.00p | 244.00p | 3183 |
28/07/2020 | 242.00p | 245.98p | 240.00p | 244.00p | 9468 |
27/07/2020 | 238.00p | 247.00p | 233.00p | 238.00p | 35328 |
24/07/2020 | 242.00p | 249.20p | 233.50p | 240.00p | 106687 |
23/07/2020 | 244.00p | 253.00p | 244.00p | 244.00p | 2157 |
22/07/2020 | 242.00p | 259.00p | 242.00p | 247.50p | 8983 |
21/07/2020 | 249.00p | 258.90p | 238.70p | 245.00p | 155304 |
20/07/2020 | 250.00p | 260.00p | 245.90p | 260.00p | 100974 |
17/07/2020 | 254.00p | 254.00p | 239.00p | 245.00p | 16935 |
16/07/2020 | 240.00p | 246.23p | 240.00p | 243.00p | 112476 |
15/07/2020 | 232.00p | 249.00p | 232.00p | 241.00p | 93144 |
14/07/2020 | 238.00p | 242.41p | 226.00p | 226.00p | 36978 |
13/07/2020 | 239.00p | 240.00p | 226.00p | 226.00p | 35488 |
10/07/2020 | 244.00p | 245.00p | 235.90p | 245.00p | 3002 |
09/07/2020 | 249.00p | 249.00p | 226.00p | 235.00p | 32190 |
08/07/2020 | 236.00p | 249.09p | 221.00p | 243.00p | 34162 |
07/07/2020 | 253.00p | 253.00p | 242.30p | 252.00p | 15289 |
06/07/2020 | 249.00p | 254.00p | 235.56p | 254.00p | 29708 |
03/07/2020 | 242.00p | 250.00p | 231.00p | 250.00p | 20144 |
02/07/2020 | 237.00p | 249.00p | 237.00p | 242.00p | 13128 |
01/07/2020 | 246.00p | 255.00p | 236.00p | 240.00p | 34365 |
30/06/2020 | 259.00p | 260.00p | 247.43p | 257.00p | 12153 |
29/06/2020 | 256.00p | 263.00p | 246.00p | 261.00p | 11398 |
26/06/2020 | 261.00p | 265.00p | 261.00p | 263.00p | 3539 |
25/06/2020 | 271.00p | 271.00p | 261.00p | 266.00p | 216240 |
24/06/2020 | 280.00p | 280.00p | 261.00p | 270.00p | 3895 |
23/06/2020 | 285.00p | 285.00p | 268.06p | 274.00p | 9098 |
22/06/2020 | 255.00p | 275.00p | 251.00p | 275.00p | 21204 |
19/06/2020 | 248.00p | 257.00p | 242.65p | 257.00p | 21777 |
18/06/2020 | 248.00p | 248.00p | 236.00p | 248.00p | 12828 |
17/06/2020 | 249.00p | 257.00p | 248.00p | 248.00p | 18980 |
16/06/2020 | 260.00p | 265.00p | 259.00p | 260.00p | 19764 |
15/06/2020 | 263.00p | 263.00p | 249.76p | 260.00p | 15915 |
12/06/2020 | 258.00p | 264.00p | 248.80p | 259.00p | 27778 |
11/06/2020 | 266.00p | 272.00p | 258.00p | 260.00p | 52280 |
10/06/2020 | 257.00p | 271.00p | 252.00p | 271.00p | 948210 |
09/06/2020 | 263.00p | 266.55p | 254.00p | 254.00p | 13445 |
08/06/2020 | 271.00p | 277.00p | 254.00p | 268.00p | 40934 |
05/06/2020 | 262.00p | 272.00p | 260.00p | 272.00p | 14875 |
04/06/2020 | 259.00p | 265.00p | 250.80p | 260.00p | 36064 |
*Close Price adjusted for both dividends and splits