Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 218.00p | 218.00p | 217.00p | 217.00p | 37390 |
18/03/2021 | 218.00p | 220.50p | 217.00p | 217.00p | 11286 |
17/03/2021 | 218.00p | 221.90p | 210.00p | 218.00p | 19852 |
16/03/2021 | 218.00p | 225.00p | 216.55p | 218.00p | 30429 |
15/03/2021 | 218.00p | 219.80p | 216.25p | 218.00p | 6189 |
12/03/2021 | 216.00p | 219.89p | 216.00p | 218.00p | 10719 |
11/03/2021 | 218.00p | 220.00p | 216.25p | 218.00p | 15119 |
10/03/2021 | 218.00p | 220.24p | 216.25p | 218.00p | 22328 |
09/03/2021 | 214.00p | 224.00p | 214.00p | 218.00p | 33883 |
08/03/2021 | 210.00p | 218.00p | 210.00p | 214.00p | 18545 |
05/03/2021 | 212.00p | 219.17p | 208.75p | 212.00p | 20018 |
04/03/2021 | 208.00p | 217.40p | 208.00p | 212.00p | 18839 |
03/03/2021 | 205.00p | 213.40p | 205.00p | 208.00p | 18419 |
02/03/2021 | 205.00p | 210.00p | 204.10p | 205.00p | 12929 |
01/03/2021 | 205.00p | 205.00p | 204.00p | 205.00p | 11950 |
26/02/2021 | 205.00p | 209.50p | 200.00p | 205.00p | 22943 |
25/02/2021 | 205.00p | 209.00p | 203.66p | 205.00p | 5508 |
24/02/2021 | 205.00p | 209.00p | 203.50p | 205.00p | 24937 |
23/02/2021 | 205.00p | 207.00p | 202.00p | 205.00p | 15882 |
22/02/2021 | 200.00p | 210.00p | 194.16p | 205.00p | 7183 |
19/02/2021 | 205.00p | 206.00p | 200.00p | 205.00p | 24571 |
18/02/2021 | 205.00p | 205.00p | 200.00p | 205.00p | 11750 |
17/02/2021 | 200.00p | 205.00p | 200.00p | 205.00p | 5427 |
16/02/2021 | 200.00p | 208.00p | 200.00p | 205.00p | 10111 |
15/02/2021 | 205.00p | 205.33p | 200.00p | 205.00p | 14684 |
12/02/2021 | 205.00p | 205.64p | 200.10p | 205.00p | 11377 |
11/02/2021 | 205.00p | 205.84p | 200.10p | 205.00p | 5299 |
10/02/2021 | 207.00p | 212.00p | 205.00p | 205.00p | 4480 |
09/02/2021 | 207.00p | 210.00p | 202.60p | 207.00p | 12345 |
08/02/2021 | 205.00p | 210.00p | 202.55p | 207.00p | 10898 |
05/02/2021 | 202.00p | 208.50p | 202.00p | 205.00p | 16810 |
04/02/2021 | 195.00p | 205.00p | 195.00p | 205.00p | 11692 |
03/02/2021 | 195.00p | 197.50p | 190.00p | 195.00p | 21218 |
02/02/2021 | 190.00p | 198.00p | 189.20p | 195.00p | 20160 |
01/02/2021 | 193.00p | 196.00p | 190.00p | 190.00p | 6280 |
29/01/2021 | 193.00p | 195.00p | 188.55p | 193.00p | 1922 |
28/01/2021 | 190.00p | 200.00p | 190.00p | 193.00p | 23239 |
27/01/2021 | 192.00p | 200.00p | 192.00p | 192.00p | 15363 |
26/01/2021 | 192.00p | 200.00p | 188.15p | 192.00p | 5109 |
25/01/2021 | 190.00p | 198.50p | 190.00p | 192.00p | 9889 |
22/01/2021 | 190.00p | 191.06p | 184.00p | 190.00p | 7175 |
21/01/2021 | 185.00p | 195.00p | 183.15p | 190.00p | 25510 |
20/01/2021 | 185.00p | 189.00p | 182.28p | 185.00p | 19856 |
19/01/2021 | 185.00p | 189.00p | 182.11p | 185.00p | 3221 |
18/01/2021 | 185.00p | 189.00p | 180.25p | 185.00p | 34165 |
15/01/2021 | 185.00p | 188.00p | 180.10p | 185.00p | 24333 |
14/01/2021 | 185.00p | 187.80p | 181.00p | 185.00p | 3650 |
13/01/2021 | 185.00p | 188.00p | 180.00p | 185.00p | 10792 |
12/01/2021 | 190.00p | 192.44p | 179.86p | 185.00p | 25571 |
11/01/2021 | 195.00p | 197.00p | 185.55p | 190.00p | 18598 |
08/01/2021 | 195.00p | 200.00p | 195.00p | 195.00p | 19585 |
07/01/2021 | 195.00p | 200.00p | 192.50p | 195.00p | 11871 |
06/01/2021 | 190.00p | 194.91p | 186.55p | 192.50p | 70357 |
05/01/2021 | 190.00p | 193.00p | 186.00p | 187.50p | 18243 |
04/01/2021 | 195.00p | 200.00p | 185.00p | 187.50p | 32514 |
01/01/2021 | 195.00p | 198.95p | 192.27p | 195.00p | 13800 |
31/12/2020 | 195.00p | 198.95p | 192.27p | 195.00p | 13800 |
30/12/2020 | 200.00p | 200.00p | 194.55p | 195.00p | 877 |
29/12/2020 | 200.00p | 204.70p | 194.40p | 200.00p | 11549 |
28/12/2020 | 200.00p | 204.70p | 193.20p | 200.00p | 4822 |
25/12/2020 | 200.00p | 204.70p | 193.20p | 200.00p | 4822 |
24/12/2020 | 200.00p | 204.70p | 193.20p | 200.00p | 4822 |
23/12/2020 | 200.00p | 204.80p | 191.25p | 200.00p | 2616 |
22/12/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 2873 |
21/12/2020 | 205.00p | 205.00p | 195.00p | 205.00p | 10526 |
18/12/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 7000 |
17/12/2020 | 210.00p | 210.00p | 202.59p | 205.00p | 14496 |
16/12/2020 | 210.00p | 210.00p | 201.25p | 210.00p | 14416 |
15/12/2020 | 210.00p | 210.00p | 202.50p | 207.00p | 9391 |
14/12/2020 | 210.00p | 210.00p | 202.00p | 207.00p | 19744 |
11/12/2020 | 210.00p | 210.00p | 205.00p | 207.00p | 10660 |
10/12/2020 | 210.00p | 210.00p | 205.00p | 207.00p | 3538 |
09/12/2020 | 199.50p | 208.00p | 199.50p | 207.00p | 12990 |
08/12/2020 | 199.50p | 203.75p | 199.50p | 202.00p | 13106 |
07/12/2020 | 199.50p | 203.75p | 199.50p | 202.00p | 42199 |
04/12/2020 | 199.50p | 204.00p | 199.50p | 202.00p | 51606 |
03/12/2020 | 199.50p | 203.96p | 199.50p | 202.00p | 15001 |
02/12/2020 | 199.50p | 204.00p | 196.55p | 202.00p | 140195 |
01/12/2020 | 199.50p | 204.00p | 196.55p | 199.50p | 32136 |
30/11/2020 | 198.50p | 204.00p | 196.55p | 198.50p | 998 |
27/11/2020 | 192.00p | 204.00p | 192.00p | 198.50p | 4647 |
26/11/2020 | 195.00p | 199.90p | 190.00p | 195.00p | 52687 |
25/11/2020 | 192.00p | 199.90p | 192.00p | 195.00p | 13941 |
24/11/2020 | 192.00p | 197.22p | 192.00p | 192.00p | 9168 |
23/11/2020 | 192.00p | 197.74p | 192.00p | 192.00p | 14254 |
20/11/2020 | 192.00p | 197.80p | 192.00p | 192.00p | 51195 |
19/11/2020 | 192.00p | 197.95p | 192.00p | 192.00p | 1074 |
18/11/2020 | 192.00p | 200.00p | 188.00p | 192.00p | 76122 |
17/11/2020 | 192.00p | 192.00p | 184.16p | 192.00p | 8793 |
16/11/2020 | 192.00p | 192.00p | 184.16p | 192.00p | 3653 |
13/11/2020 | 192.00p | 192.00p | 185.60p | 192.00p | 7862 |
12/11/2020 | 190.00p | 200.00p | 182.00p | 192.00p | 25600 |
10/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
09/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
06/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
05/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
04/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
03/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
02/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
30/10/2020 | 200.00p | 200.00p | 190.40p | 200.00p | 1550 |
29/10/2020 | 200.00p | 200.00p | 190.00p | 200.00p | 12760 |
28/10/2020 | 200.00p | 200.00p | 192.00p | 200.00p | 4849 |
27/10/2020 | 200.00p | 206.44p | 192.55p | 200.00p | 13523 |
26/10/2020 | 205.00p | 208.80p | 197.60p | 200.00p | 6226 |
23/10/2020 | 200.00p | 210.00p | 200.00p | 205.00p | 33774 |
22/10/2020 | 195.00p | 200.00p | 193.80p | 195.00p | 3093 |
21/10/2020 | 195.00p | 200.00p | 193.10p | 195.00p | 11256 |
20/10/2020 | 195.00p | 200.00p | 192.55p | 195.00p | 12516 |
19/10/2020 | 192.50p | 200.00p | 191.75p | 192.50p | 22592 |
16/10/2020 | 192.50p | 197.44p | 191.60p | 192.50p | 1237 |
15/10/2020 | 192.50p | 197.44p | 191.55p | 192.50p | 6187 |
14/10/2020 | 192.50p | 197.00p | 192.50p | 192.50p | 2538 |
13/10/2020 | 192.50p | 192.50p | 190.00p | 192.50p | 6943 |
12/10/2020 | 192.50p | 200.00p | 191.50p | 192.50p | 12644 |
09/10/2020 | 192.50p | 197.44p | 191.50p | 192.50p | 3608 |
08/10/2020 | 185.00p | 195.00p | 185.00p | 192.50p | 25729 |
07/10/2020 | 182.50p | 190.00p | 182.50p | 185.00p | 7074 |
06/10/2020 | 180.00p | 185.00p | 178.50p | 182.50p | 8045 |
05/10/2020 | 180.00p | 182.50p | 180.00p | 180.00p | 63320 |
02/10/2020 | 180.00p | 182.74p | 175.10p | 180.00p | 7081 |
01/10/2020 | 182.50p | 185.00p | 176.00p | 180.00p | 26246 |
30/09/2020 | 182.50p | 185.00p | 179.00p | 180.00p | 13048 |
29/09/2020 | 182.50p | 186.40p | 179.00p | 182.50p | 370 |
28/09/2020 | 182.50p | 186.44p | 178.30p | 182.50p | 1609 |
25/09/2020 | 182.50p | 182.50p | 178.50p | 182.50p | 1518 |
24/09/2020 | 190.00p | 190.00p | 170.00p | 182.50p | 22417 |
23/09/2020 | 192.00p | 192.00p | 185.00p | 189.50p | 3983 |
22/09/2020 | 193.00p | 193.00p | 185.00p | 189.50p | 6606 |
21/09/2020 | 189.00p | 191.75p | 187.00p | 189.00p | 12247 |
18/09/2020 | 195.00p | 195.00p | 189.00p | 189.00p | 1480 |
17/09/2020 | 195.00p | 195.00p | 187.00p | 189.00p | 3303 |
16/09/2020 | 195.00p | 195.00p | 190.50p | 190.50p | 2717 |
15/09/2020 | 196.00p | 196.00p | 187.00p | 190.50p | 9368 |
14/09/2020 | 196.00p | 196.00p | 188.00p | 194.00p | 11729 |
11/09/2020 | 197.00p | 198.12p | 190.00p | 197.00p | 15026 |
10/09/2020 | 193.00p | 202.50p | 190.00p | 197.00p | 34803 |
09/09/2020 | 195.00p | 196.00p | 190.00p | 195.00p | 8035 |
08/09/2020 | 200.00p | 200.00p | 190.00p | 197.00p | 34009 |
07/09/2020 | 201.00p | 201.00p | 191.00p | 200.00p | 3622 |
04/09/2020 | 201.00p | 201.00p | 193.50p | 201.00p | 12832 |
03/09/2020 | 201.00p | 201.00p | 195.57p | 201.00p | 5943 |
02/09/2020 | 201.00p | 201.00p | 195.35p | 201.00p | 3519 |
01/09/2020 | 203.00p | 207.00p | 195.24p | 201.00p | 6901 |
31/08/2020 | 203.00p | 208.60p | 197.55p | 203.00p | 19140 |
28/08/2020 | 203.00p | 208.60p | 197.55p | 203.00p | 19140 |
27/08/2020 | 195.00p | 206.00p | 195.00p | 203.00p | 21206 |
26/08/2020 | 195.00p | 195.00p | 191.85p | 195.00p | 9 |
25/08/2020 | 195.00p | 200.00p | 191.80p | 195.00p | 8131 |
24/08/2020 | 195.00p | 196.00p | 190.00p | 195.00p | 83396 |
21/08/2020 | 195.00p | 199.80p | 191.25p | 195.00p | 7740 |
20/08/2020 | 195.00p | 196.75p | 190.00p | 195.00p | 20183 |
19/08/2020 | 203.00p | 203.00p | 190.85p | 195.00p | 15222 |
18/08/2020 | 203.00p | 203.00p | 196.00p | 203.00p | 15425 |
17/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 19359 |
14/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 7852 |
13/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 5563 |
12/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 35973 |
11/08/2020 | 205.00p | 205.00p | 200.20p | 205.00p | 1167 |
10/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 9746 |
07/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 2050 |
06/08/2020 | 205.00p | 206.00p | 200.66p | 205.00p | 8691 |
05/08/2020 | 210.00p | 216.00p | 200.20p | 205.00p | 35557 |
04/08/2020 | 211.00p | 218.00p | 205.00p | 210.00p | 50379 |
03/08/2020 | 205.00p | 210.00p | 202.55p | 205.00p | 16192 |
31/07/2020 | 203.00p | 206.80p | 203.00p | 205.00p | 12479 |
30/07/2020 | 209.00p | 209.00p | 203.00p | 203.00p | 78566 |
29/07/2020 | 198.00p | 210.00p | 198.00p | 208.00p | 21335 |
28/07/2020 | 198.00p | 203.44p | 198.00p | 198.00p | 5176 |
27/07/2020 | 198.00p | 203.22p | 190.32p | 198.00p | 20289 |
24/07/2020 | 198.00p | 205.50p | 190.00p | 198.00p | 5202 |
23/07/2020 | 198.00p | 205.84p | 198.00p | 198.00p | 10837 |
22/07/2020 | 198.00p | 206.00p | 198.00p | 198.00p | 18215 |
21/07/2020 | 198.00p | 205.68p | 198.00p | 198.00p | 6495 |
20/07/2020 | 198.00p | 205.68p | 197.06p | 198.00p | 29055 |
17/07/2020 | 198.00p | 205.64p | 196.88p | 198.00p | 543 |
16/07/2020 | 198.00p | 205.68p | 196.76p | 198.00p | 3091 |
15/07/2020 | 198.00p | 205.68p | 196.55p | 198.00p | 690 |
14/07/2020 | 196.00p | 205.00p | 195.22p | 198.00p | 4596 |
13/07/2020 | 196.00p | 197.00p | 190.00p | 197.00p | 12267 |
10/07/2020 | 196.00p | 205.59p | 195.05p | 197.00p | 1934 |
09/07/2020 | 198.00p | 205.64p | 194.35p | 197.00p | 3488 |
08/07/2020 | 195.00p | 205.68p | 194.05p | 198.00p | 6746 |
07/07/2020 | 195.00p | 200.00p | 192.55p | 195.00p | 3296 |
06/07/2020 | 196.00p | 200.00p | 192.41p | 195.00p | 9500 |
03/07/2020 | 195.00p | 197.00p | 192.36p | 195.00p | 11248 |
02/07/2020 | 195.00p | 199.00p | 192.25p | 195.00p | 10149 |
29/06/2020 | 195.00p | 199.00p | 191.25p | 195.00p | 18453 |
26/06/2020 | 195.00p | 195.00p | 191.21p | 195.00p | 3495 |
25/06/2020 | 195.00p | 195.95p | 191.20p | 195.00p | 2784 |
24/06/2020 | 195.00p | 196.98p | 191.25p | 195.00p | 3280 |
23/06/2020 | 195.00p | 197.00p | 190.22p | 195.00p | 19800 |
22/06/2020 | 195.00p | 195.00p | 190.22p | 195.00p | 6187 |
19/06/2020 | 195.00p | 195.00p | 190.00p | 195.00p | 7536 |
18/06/2020 | 195.00p | 195.00p | 190.00p | 195.00p | 9649 |
17/06/2020 | 195.00p | 195.00p | 190.29p | 195.00p | 8486 |
16/06/2020 | 195.00p | 195.00p | 190.00p | 195.00p | 6720 |
15/06/2020 | 198.00p | 198.00p | 190.00p | 195.00p | 9241 |
12/06/2020 | 201.00p | 204.90p | 195.00p | 199.00p | 26344 |
11/06/2020 | 201.00p | 201.00p | 196.77p | 201.00p | 262 |
10/06/2020 | 201.00p | 201.00p | 196.77p | 201.00p | 966 |
*Close Price adjusted for both dividends and splits