Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 297.50p | 300.00p | 295.31p | 298.50p | 44906 |
18/03/2021 | 298.50p | 299.00p | 297.00p | 298.00p | 513479 |
17/03/2021 | 299.00p | 301.00p | 297.00p | 298.50p | 417868 |
16/03/2021 | 298.50p | 300.00p | 296.00p | 299.00p | 321894 |
15/03/2021 | 298.50p | 301.00p | 296.25p | 299.00p | 238906 |
12/03/2021 | 294.50p | 301.00p | 294.50p | 295.00p | 408952 |
11/03/2021 | 291.50p | 297.00p | 291.00p | 294.00p | 1225579 |
10/03/2021 | 290.50p | 293.00p | 289.50p | 291.50p | 174306 |
09/03/2021 | 288.00p | 292.00p | 286.00p | 290.00p | 137364 |
08/03/2021 | 287.00p | 287.00p | 286.00p | 286.00p | 112085 |
05/03/2021 | 287.00p | 288.00p | 278.75p | 280.00p | 144568 |
04/03/2021 | 287.00p | 288.00p | 286.00p | 287.00p | 69076 |
03/03/2021 | 289.50p | 289.50p | 286.00p | 287.00p | 108300 |
02/03/2021 | 290.00p | 290.00p | 288.00p | 290.00p | 107732 |
01/03/2021 | 290.50p | 293.00p | 289.00p | 289.00p | 234132 |
26/02/2021 | 292.00p | 293.96p | 289.00p | 290.50p | 22903 |
25/02/2021 | 293.00p | 293.00p | 291.00p | 292.50p | 126505 |
24/02/2021 | 291.50p | 293.00p | 291.00p | 293.00p | 64959 |
23/02/2021 | 293.00p | 293.98p | 291.00p | 291.50p | 71820 |
22/02/2021 | 293.50p | 294.00p | 284.00p | 284.00p | 60797 |
19/02/2021 | 294.50p | 294.50p | 292.00p | 292.00p | 123578 |
18/02/2021 | 294.50p | 295.00p | 294.00p | 294.00p | 530203 |
17/02/2021 | 294.50p | 295.00p | 286.75p | 294.00p | 70493 |
16/02/2021 | 295.50p | 295.50p | 294.00p | 294.00p | 145418 |
15/02/2021 | 295.50p | 296.00p | 295.00p | 295.50p | 404247 |
12/02/2021 | 295.50p | 295.50p | 294.00p | 295.50p | 316083 |
11/02/2021 | 295.50p | 295.99p | 295.00p | 295.50p | 141334 |
10/02/2021 | 295.50p | 296.00p | 294.00p | 294.00p | 338839 |
09/02/2021 | 295.00p | 295.00p | 294.00p | 295.00p | 37055 |
08/02/2021 | 295.00p | 295.00p | 294.00p | 294.00p | 116233 |
05/02/2021 | 294.50p | 295.00p | 294.00p | 295.00p | 86030 |
04/02/2021 | 294.50p | 294.90p | 294.00p | 294.50p | 140311 |
03/02/2021 | 294.00p | 295.00p | 294.00p | 294.50p | 105772 |
02/02/2021 | 293.50p | 294.50p | 293.00p | 294.00p | 139077 |
01/02/2021 | 293.00p | 294.00p | 292.00p | 294.00p | 699726 |
29/01/2021 | 293.00p | 293.38p | 292.00p | 293.00p | 187889 |
28/01/2021 | 292.00p | 293.40p | 291.00p | 293.00p | 188324 |
27/01/2021 | 290.00p | 296.00p | 290.00p | 292.00p | 1734629 |
26/01/2021 | 282.50p | 282.98p | 281.00p | 281.00p | 205534 |
25/01/2021 | 282.00p | 282.90p | 281.00p | 282.00p | 1031751 |
22/01/2021 | 282.00p | 282.00p | 280.00p | 282.00p | 441375 |
21/01/2021 | 283.50p | 283.98p | 280.00p | 281.00p | 726465 |
20/01/2021 | 285.00p | 285.00p | 280.00p | 283.50p | 260994 |
19/01/2021 | 285.50p | 286.00p | 282.10p | 285.00p | 126732 |
18/01/2021 | 285.50p | 286.00p | 284.00p | 285.50p | 138992 |
15/01/2021 | 291.00p | 291.00p | 284.00p | 285.50p | 220989 |
14/01/2021 | 292.00p | 292.00p | 289.00p | 291.00p | 152041 |
13/01/2021 | 292.00p | 293.00p | 290.00p | 292.00p | 103348 |
12/01/2021 | 291.50p | 293.17p | 289.00p | 292.00p | 150896 |
11/01/2021 | 288.00p | 293.00p | 286.00p | 291.50p | 104005 |
08/01/2021 | 286.50p | 289.00p | 286.00p | 288.00p | 824607 |
07/01/2021 | 286.00p | 286.83p | 286.00p | 286.50p | 572373 |
06/01/2021 | 286.50p | 289.00p | 284.00p | 286.00p | 104063 |
05/01/2021 | 288.00p | 289.00p | 284.00p | 286.50p | 64934 |
04/01/2021 | 287.50p | 292.00p | 286.00p | 286.00p | 423073 |
01/01/2021 | 284.50p | 290.00p | 284.50p | 286.50p | 72735 |
31/12/2020 | 284.50p | 290.00p | 284.50p | 286.50p | 72735 |
30/12/2020 | 282.50p | 288.00p | 282.50p | 287.00p | 118314 |
29/12/2020 | 276.00p | 283.00p | 276.00p | 282.50p | 132701 |
28/12/2020 | 273.50p | 278.00p | 273.50p | 275.00p | 69045 |
25/12/2020 | 273.50p | 278.00p | 273.50p | 275.00p | 69045 |
24/12/2020 | 273.50p | 278.00p | 273.50p | 275.00p | 144045 |
23/12/2020 | 270.00p | 274.50p | 268.00p | 273.50p | 86068 |
22/12/2020 | 270.50p | 272.00p | 269.00p | 270.00p | 116512 |
21/12/2020 | 275.50p | 275.50p | 269.00p | 270.50p | 256235 |
18/12/2020 | 274.50p | 276.30p | 274.31p | 275.50p | 150288 |
17/12/2020 | 274.00p | 276.00p | 272.55p | 274.50p | 56710 |
16/12/2020 | 275.00p | 275.98p | 266.75p | 273.50p | 161681 |
15/12/2020 | 275.00p | 275.00p | 274.00p | 275.00p | 16527 |
14/12/2020 | 275.50p | 275.50p | 274.02p | 275.00p | 149360 |
11/12/2020 | 275.50p | 277.00p | 266.75p | 275.50p | 101658 |
10/12/2020 | 275.50p | 277.00p | 274.00p | 275.50p | 131166 |
09/12/2020 | 273.00p | 276.75p | 271.32p | 275.50p | 279582 |
08/12/2020 | 271.50p | 274.00p | 271.28p | 272.50p | 353078 |
07/12/2020 | 269.00p | 273.00p | 269.00p | 271.50p | 192973 |
04/12/2020 | 266.50p | 270.00p | 264.24p | 270.00p | 237716 |
03/12/2020 | 258.00p | 270.00p | 257.50p | 263.00p | 21529268 |
02/12/2020 | 257.50p | 260.00p | 256.80p | 258.00p | 156266 |
01/12/2020 | 258.00p | 260.00p | 255.00p | 257.50p | 190260 |
30/11/2020 | 259.50p | 263.00p | 258.00p | 259.00p | 237512 |
27/11/2020 | 259.50p | 260.50p | 258.00p | 259.50p | 19139 |
26/11/2020 | 259.50p | 260.50p | 258.00p | 259.50p | 44601 |
25/11/2020 | 260.50p | 263.00p | 258.00p | 260.50p | 65953 |
24/11/2020 | 260.50p | 263.00p | 258.50p | 260.50p | 137153 |
23/11/2020 | 260.50p | 260.50p | 258.17p | 260.50p | 271502 |
20/11/2020 | 260.50p | 261.40p | 258.00p | 260.50p | 74325 |
19/11/2020 | 262.00p | 262.00p | 257.00p | 260.50p | 109178 |
18/11/2020 | 264.00p | 264.00p | 260.00p | 260.00p | 162145 |
17/11/2020 | 264.00p | 265.00p | 263.00p | 264.00p | 63554 |
16/11/2020 | 263.50p | 264.00p | 262.10p | 264.00p | 166558 |
13/11/2020 | 263.50p | 263.50p | 262.03p | 263.50p | 56196 |
12/11/2020 | 263.00p | 264.96p | 261.80p | 263.50p | 261594 |
10/11/2020 | 256.00p | 263.00p | 256.00p | 262.50p | 1104344 |
09/11/2020 | 251.50p | 257.00p | 247.00p | 254.50p | 471350 |
06/11/2020 | 251.50p | 251.50p | 251.00p | 251.50p | 28023 |
05/11/2020 | 252.00p | 252.05p | 251.00p | 251.50p | 172216 |
04/11/2020 | 252.00p | 252.00p | 251.00p | 252.00p | 8360 |
03/11/2020 | 252.00p | 252.05p | 251.00p | 252.00p | 60320 |
02/11/2020 | 253.50p | 253.50p | 248.00p | 252.00p | 182233 |
30/10/2020 | 254.50p | 255.00p | 252.00p | 254.50p | 109362 |
29/10/2020 | 254.50p | 256.00p | 252.00p | 254.50p | 41338 |
28/10/2020 | 256.00p | 256.00p | 251.75p | 254.50p | 83382 |
27/10/2020 | 256.00p | 256.98p | 255.00p | 256.00p | 80810 |
26/10/2020 | 256.00p | 256.00p | 255.00p | 256.00p | 106515 |
23/10/2020 | 256.00p | 256.00p | 253.00p | 256.00p | 30044 |
22/10/2020 | 256.00p | 257.00p | 255.02p | 256.00p | 81655 |
21/10/2020 | 257.00p | 257.00p | 255.00p | 256.00p | 9645 |
20/10/2020 | 257.00p | 257.00p | 253.25p | 257.00p | 61487 |
19/10/2020 | 257.00p | 259.00p | 253.75p | 257.00p | 24544 |
16/10/2020 | 257.00p | 257.00p | 255.00p | 257.00p | 48570 |
15/10/2020 | 259.00p | 259.00p | 254.50p | 257.00p | 90176 |
14/10/2020 | 259.00p | 259.00p | 257.00p | 259.00p | 58710 |
13/10/2020 | 259.00p | 260.00p | 258.00p | 259.00p | 58730 |
12/10/2020 | 259.00p | 259.20p | 258.86p | 259.00p | 155146 |
09/10/2020 | 259.00p | 259.50p | 259.00p | 259.00p | 156351 |
08/10/2020 | 258.50p | 260.00p | 258.00p | 259.00p | 193668 |
07/10/2020 | 258.50p | 260.00p | 258.50p | 260.00p | 89364 |
06/10/2020 | 258.00p | 260.00p | 257.00p | 258.50p | 70490 |
05/10/2020 | 256.50p | 260.00p | 256.00p | 260.00p | 74429 |
02/10/2020 | 253.50p | 260.00p | 252.50p | 256.50p | 3629362 |
01/10/2020 | 253.50p | 262.25p | 252.50p | 252.50p | 39906 |
30/09/2020 | 253.00p | 255.00p | 253.00p | 253.50p | 56289 |
29/09/2020 | 253.00p | 256.75p | 252.77p | 253.00p | 43212 |
28/09/2020 | 252.50p | 254.96p | 252.00p | 253.00p | 109292 |
25/09/2020 | 252.00p | 254.00p | 251.06p | 252.50p | 59342 |
24/09/2020 | 252.50p | 252.98p | 250.67p | 252.00p | 52184 |
23/09/2020 | 252.50p | 253.00p | 251.50p | 252.50p | 163722 |
22/09/2020 | 251.00p | 254.00p | 250.20p | 252.50p | 181115 |
21/09/2020 | 253.00p | 253.00p | 248.00p | 251.00p | 297622 |
18/09/2020 | 253.00p | 253.00p | 252.00p | 253.00p | 71601 |
17/09/2020 | 252.00p | 254.00p | 252.00p | 253.00p | 107472 |
16/09/2020 | 252.00p | 254.00p | 250.60p | 252.00p | 50167 |
15/09/2020 | 254.00p | 255.00p | 250.60p | 251.00p | 233224 |
14/09/2020 | 251.00p | 255.00p | 250.15p | 254.00p | 253997 |
11/09/2020 | 250.50p | 251.97p | 249.54p | 251.00p | 22350 |
10/09/2020 | 247.00p | 251.40p | 245.10p | 250.50p | 639852 |
09/09/2020 | 246.50p | 247.33p | 245.00p | 247.00p | 64015 |
08/09/2020 | 244.00p | 246.75p | 242.50p | 245.00p | 93612 |
07/09/2020 | 244.00p | 246.00p | 242.00p | 246.00p | 65861 |
04/09/2020 | 244.00p | 246.00p | 242.00p | 244.00p | 84159 |
03/09/2020 | 238.50p | 248.00p | 238.50p | 244.00p | 142459 |
02/09/2020 | 238.00p | 240.00p | 236.40p | 238.50p | 71819 |
01/09/2020 | 238.50p | 239.46p | 237.00p | 238.00p | 176245 |
31/08/2020 | 230.50p | 240.00p | 230.25p | 238.50p | 140022 |
28/08/2020 | 230.50p | 240.00p | 230.25p | 238.50p | 140022 |
27/08/2020 | 231.00p | 231.00p | 230.09p | 230.50p | 62840 |
26/08/2020 | 232.00p | 232.00p | 230.00p | 231.50p | 107798 |
25/08/2020 | 232.00p | 232.40p | 225.00p | 232.00p | 62565 |
24/08/2020 | 232.00p | 232.45p | 231.15p | 232.00p | 36790 |
21/08/2020 | 231.50p | 232.45p | 230.00p | 232.00p | 31659 |
20/08/2020 | 241.50p | 241.50p | 230.00p | 231.50p | 126447 |
19/08/2020 | 251.50p | 253.20p | 238.50p | 242.00p | 174979 |
18/08/2020 | 251.50p | 258.00p | 248.07p | 251.50p | 69965 |
17/08/2020 | 252.00p | 252.00p | 246.50p | 251.50p | 51570 |
14/08/2020 | 254.50p | 254.50p | 249.04p | 252.00p | 59713 |
13/08/2020 | 257.50p | 257.50p | 251.00p | 254.50p | 101781 |
12/08/2020 | 258.50p | 261.00p | 256.00p | 257.50p | 97693 |
11/08/2020 | 258.00p | 261.00p | 256.50p | 258.50p | 61786 |
10/08/2020 | 251.50p | 264.25p | 251.36p | 258.00p | 497392 |
07/08/2020 | 246.50p | 252.00p | 246.50p | 252.00p | 576048 |
06/08/2020 | 238.50p | 247.00p | 238.50p | 247.00p | 604453 |
05/08/2020 | 234.50p | 239.00p | 234.50p | 238.50p | 213068 |
04/08/2020 | 231.00p | 236.00p | 230.70p | 234.50p | 109120 |
03/08/2020 | 227.50p | 234.94p | 227.50p | 231.00p | 463412 |
31/07/2020 | 227.50p | 229.50p | 227.50p | 227.50p | 72406 |
30/07/2020 | 226.00p | 227.63p | 225.56p | 226.50p | 123327 |
29/07/2020 | 217.00p | 228.00p | 217.00p | 226.00p | 10388763 |
28/07/2020 | 218.00p | 218.90p | 217.02p | 218.00p | 39309 |
27/07/2020 | 218.00p | 219.00p | 217.00p | 218.00p | 56695 |
24/07/2020 | 218.50p | 219.00p | 217.33p | 218.00p | 284939 |
23/07/2020 | 218.50p | 220.00p | 217.10p | 218.50p | 83085 |
22/07/2020 | 219.00p | 219.00p | 217.00p | 218.50p | 1108869 |
21/07/2020 | 219.00p | 220.00p | 217.00p | 219.00p | 1015350 |
20/07/2020 | 219.50p | 220.96p | 217.00p | 219.00p | 99358 |
17/07/2020 | 219.00p | 221.00p | 218.08p | 219.50p | 204251 |
16/07/2020 | 219.00p | 220.00p | 215.00p | 215.00p | 172451 |
15/07/2020 | 219.00p | 221.00p | 217.50p | 219.00p | 78914 |
14/07/2020 | 219.50p | 221.00p | 216.00p | 219.00p | 44245 |
13/07/2020 | 219.00p | 221.00p | 218.50p | 219.50p | 37254 |
10/07/2020 | 219.00p | 220.00p | 218.00p | 219.00p | 148926 |
09/07/2020 | 219.00p | 220.00p | 218.60p | 219.00p | 71478 |
08/07/2020 | 219.00p | 219.50p | 218.10p | 219.00p | 291666 |
07/07/2020 | 219.00p | 219.70p | 218.00p | 219.00p | 72741 |
06/07/2020 | 219.00p | 219.98p | 218.00p | 219.00p | 348306 |
03/07/2020 | 218.00p | 219.97p | 216.00p | 219.00p | 100340 |
02/07/2020 | 216.50p | 218.53p | 215.00p | 218.00p | 27340 |
01/07/2020 | 215.50p | 216.50p | 214.00p | 216.50p | 212169 |
29/06/2020 | 215.50p | 216.20p | 214.00p | 215.50p | 366623 |
26/06/2020 | 216.00p | 217.00p | 214.40p | 215.50p | 43245 |
25/06/2020 | 216.00p | 218.00p | 214.00p | 216.00p | 507714 |
24/06/2020 | 213.50p | 215.50p | 212.03p | 215.00p | 629756 |
23/06/2020 | 213.50p | 215.00p | 212.00p | 213.50p | 543437 |
22/06/2020 | 213.50p | 215.00p | 213.05p | 215.00p | 478878 |
19/06/2020 | 206.00p | 215.00p | 206.00p | 214.00p | 1721401 |
18/06/2020 | 201.50p | 207.00p | 200.45p | 205.00p | 5149853 |
17/06/2020 | 201.50p | 203.00p | 200.60p | 201.50p | 46958 |
16/06/2020 | 200.50p | 202.00p | 200.00p | 201.50p | 188538 |
15/06/2020 | 200.00p | 200.00p | 198.00p | 200.00p | 37974 |
12/06/2020 | 200.00p | 200.40p | 199.00p | 200.00p | 126190 |
11/06/2020 | 200.00p | 200.80p | 198.00p | 200.00p | 82535 |
*Close Price adjusted for both dividends and splits