Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/02/2021 | 394.00p | 401.50p | 386.50p | 397.50p | 451302 |
23/02/2021 | 363.00p | 409.50p | 363.00p | 399.00p | 2205272 |
22/02/2021 | 355.00p | 364.50p | 350.00p | 358.00p | 439066 |
19/02/2021 | 332.00p | 354.00p | 332.00p | 350.00p | 1238891 |
18/02/2021 | 331.00p | 335.00p | 329.50p | 332.00p | 394203 |
17/02/2021 | 324.00p | 333.50p | 311.50p | 329.50p | 755896 |
16/02/2021 | 320.50p | 322.00p | 310.00p | 317.00p | 263629 |
15/02/2021 | 300.00p | 316.00p | 300.00p | 315.00p | 590500 |
12/02/2021 | 302.50p | 307.50p | 288.00p | 298.00p | 1185932 |
11/02/2021 | 315.00p | 315.00p | 300.50p | 302.50p | 394012 |
10/02/2021 | 331.00p | 333.00p | 310.50p | 312.50p | 321589 |
09/02/2021 | 340.00p | 345.50p | 333.00p | 333.00p | 367241 |
08/02/2021 | 350.00p | 359.59p | 344.50p | 344.50p | 250262 |
05/02/2021 | 348.00p | 357.50p | 341.79p | 355.00p | 201736 |
04/02/2021 | 353.00p | 356.50p | 350.00p | 355.00p | 77127 |
03/02/2021 | 346.00p | 356.50p | 341.00p | 351.00p | 94255 |
02/02/2021 | 340.00p | 347.50p | 334.00p | 343.00p | 148442 |
01/02/2021 | 332.00p | 340.50p | 327.00p | 333.50p | 145242 |
29/01/2021 | 345.50p | 348.00p | 327.00p | 329.50p | 238365 |
28/01/2021 | 343.50p | 356.50p | 326.13p | 346.00p | 412851 |
27/01/2021 | 351.50p | 355.50p | 335.50p | 339.00p | 203931 |
26/01/2021 | 341.00p | 353.95p | 341.00p | 347.50p | 382213 |
25/01/2021 | 378.00p | 378.00p | 346.00p | 353.50p | 401487 |
22/01/2021 | 386.00p | 393.71p | 364.50p | 372.50p | 248544 |
21/01/2021 | 389.00p | 393.50p | 379.00p | 386.00p | 253045 |
20/01/2021 | 375.00p | 381.50p | 374.00p | 381.50p | 103829 |
19/01/2021 | 372.00p | 385.50p | 368.00p | 371.50p | 149577 |
18/01/2021 | 375.50p | 375.50p | 362.00p | 370.50p | 70831 |
15/01/2021 | 361.00p | 370.00p | 359.50p | 366.00p | 138925 |
14/01/2021 | 368.00p | 373.00p | 359.79p | 364.50p | 93034 |
13/01/2021 | 359.00p | 364.50p | 358.50p | 361.00p | 98853 |
12/01/2021 | 355.00p | 365.00p | 354.50p | 361.50p | 148444 |
11/01/2021 | 370.00p | 375.50p | 353.50p | 355.50p | 308135 |
08/01/2021 | 360.00p | 374.50p | 360.00p | 371.00p | 237026 |
07/01/2021 | 375.50p | 375.50p | 349.00p | 360.00p | 399220 |
06/01/2021 | 375.00p | 375.00p | 366.50p | 370.00p | 272009 |
05/01/2021 | 369.50p | 373.50p | 360.00p | 370.00p | 189789 |
04/01/2021 | 385.00p | 389.00p | 364.50p | 367.00p | 226549 |
31/12/2020 | 379.00p | 388.00p | 372.50p | 372.50p | 52958 |
30/12/2020 | 386.00p | 391.00p | 383.50p | 386.50p | 150312 |
29/12/2020 | 366.00p | 387.50p | 366.00p | 387.50p | 244111 |
28/12/2020 | 362.00p | 371.00p | 359.50p | 363.00p | 69258 |
24/12/2020 | 362.00p | 371.00p | 359.50p | 363.00p | 69258 |
23/12/2020 | 354.00p | 359.50p | 350.00p | 359.00p | 208215 |
22/12/2020 | 353.00p | 362.50p | 349.50p | 354.00p | 244293 |
21/12/2020 | 348.00p | 358.50p | 340.45p | 354.50p | 406813 |
18/12/2020 | 367.00p | 373.00p | 360.00p | 366.00p | 1408362 |
17/12/2020 | 365.50p | 367.50p | 354.00p | 365.50p | 207478 |
16/12/2020 | 365.50p | 379.00p | 361.00p | 366.50p | 151987 |
15/12/2020 | 365.50p | 369.00p | 355.00p | 366.00p | 207473 |
14/12/2020 | 372.50p | 389.50p | 355.50p | 358.50p | 320377 |
11/12/2020 | 368.00p | 373.50p | 355.00p | 365.00p | 191334 |
10/12/2020 | 361.00p | 373.00p | 349.50p | 368.00p | 290156 |
09/12/2020 | 363.50p | 374.50p | 363.50p | 367.00p | 173988 |
08/12/2020 | 389.50p | 392.84p | 361.50p | 370.00p | 343602 |
07/12/2020 | 399.50p | 409.50p | 393.21p | 400.00p | 378472 |
04/12/2020 | 384.00p | 418.00p | 384.00p | 405.00p | 610398 |
03/12/2020 | 397.00p | 398.47p | 390.50p | 392.00p | 150881 |
02/12/2020 | 400.00p | 406.00p | 390.92p | 392.50p | 656983 |
01/12/2020 | 392.50p | 400.50p | 384.50p | 392.50p | 227482 |
30/11/2020 | 395.50p | 403.50p | 384.50p | 387.50p | 416362 |
27/11/2020 | 387.50p | 400.00p | 383.00p | 400.00p | 331948 |
26/11/2020 | 403.00p | 409.50p | 388.00p | 397.00p | 232723 |
25/11/2020 | 392.50p | 408.00p | 389.68p | 408.00p | 312165 |
24/11/2020 | 382.00p | 399.00p | 374.00p | 398.00p | 602271 |
23/11/2020 | 371.00p | 386.50p | 368.50p | 380.00p | 483463 |
20/11/2020 | 375.00p | 379.00p | 364.50p | 372.50p | 367418 |
19/11/2020 | 377.00p | 380.50p | 365.50p | 368.00p | 90948 |
18/11/2020 | 376.00p | 383.00p | 373.00p | 380.00p | 412272 |
17/11/2020 | 360.50p | 386.00p | 355.00p | 383.00p | 358009 |
16/11/2020 | 344.00p | 366.50p | 344.00p | 360.00p | 650957 |
13/11/2020 | 323.50p | 353.00p | 323.50p | 353.00p | 224475 |
12/11/2020 | 325.00p | 332.50p | 322.77p | 330.00p | 1004018 |
10/11/2020 | 329.00p | 340.00p | 307.50p | 313.50p | 1369162 |
09/11/2020 | 258.00p | 374.00p | 254.50p | 343.00p | 3422906 |
06/11/2020 | 242.00p | 274.00p | 242.00p | 265.00p | 370625 |
05/11/2020 | 246.00p | 248.00p | 239.33p | 242.50p | 80086 |
04/11/2020 | 228.00p | 241.00p | 227.00p | 241.00p | 159979 |
03/11/2020 | 217.00p | 230.57p | 217.00p | 229.50p | 138147 |
02/11/2020 | 215.00p | 217.00p | 203.00p | 217.00p | 126493 |
30/10/2020 | 212.00p | 215.00p | 211.00p | 215.00p | 243622 |
29/10/2020 | 213.50p | 214.00p | 200.50p | 212.00p | 303539 |
28/10/2020 | 227.00p | 229.50p | 208.00p | 210.00p | 389456 |
27/10/2020 | 225.50p | 231.00p | 222.00p | 227.50p | 278380 |
26/10/2020 | 219.50p | 227.09p | 218.14p | 227.00p | 252874 |
23/10/2020 | 219.00p | 225.00p | 216.21p | 216.50p | 643605 |
22/10/2020 | 223.00p | 224.50p | 212.50p | 214.00p | 196264 |
21/10/2020 | 228.00p | 230.50p | 217.00p | 223.00p | 70426 |
20/10/2020 | 231.00p | 239.99p | 225.39p | 228.00p | 134631 |
19/10/2020 | 233.50p | 238.00p | 226.99p | 230.00p | 146216 |
16/10/2020 | 234.00p | 239.50p | 231.50p | 231.50p | 82711 |
15/10/2020 | 233.50p | 238.00p | 226.08p | 234.50p | 143289 |
14/10/2020 | 250.50p | 253.00p | 235.00p | 237.00p | 83659 |
13/10/2020 | 239.00p | 251.00p | 236.00p | 250.00p | 119871 |
12/10/2020 | 258.00p | 259.50p | 238.50p | 241.00p | 139757 |
09/10/2020 | 256.00p | 262.00p | 252.00p | 257.00p | 568497 |
08/10/2020 | 254.50p | 259.00p | 252.64p | 253.50p | 674236 |
07/10/2020 | 249.00p | 257.50p | 247.50p | 255.00p | 445589 |
06/10/2020 | 244.50p | 252.00p | 241.50p | 251.00p | 147841 |
05/10/2020 | 239.50p | 250.00p | 237.00p | 241.50p | 56473 |
02/10/2020 | 246.00p | 248.50p | 239.50p | 244.00p | 174308 |
01/10/2020 | 238.50p | 252.50p | 237.50p | 248.00p | 192250 |
30/09/2020 | 225.00p | 250.00p | 224.63p | 244.00p | 100429 |
29/09/2020 | 239.50p | 242.50p | 225.50p | 227.00p | 226062 |
28/09/2020 | 233.50p | 241.00p | 230.00p | 241.00p | 174350 |
25/09/2020 | 248.00p | 248.00p | 232.50p | 236.50p | 42888 |
24/09/2020 | 226.00p | 245.00p | 218.19p | 244.00p | 276247 |
23/09/2020 | 230.00p | 240.00p | 228.00p | 228.00p | 215777 |
22/09/2020 | 230.00p | 232.50p | 224.00p | 230.00p | 141084 |
21/09/2020 | 265.50p | 265.50p | 231.50p | 231.50p | 352973 |
18/09/2020 | 275.00p | 278.50p | 262.50p | 265.50p | 839881 |
17/09/2020 | 276.50p | 282.50p | 275.00p | 280.00p | 52058 |
16/09/2020 | 286.50p | 287.50p | 278.28p | 281.50p | 65000 |
15/09/2020 | 277.00p | 287.00p | 274.00p | 287.00p | 68303 |
14/09/2020 | 280.00p | 285.00p | 275.00p | 278.50p | 144174 |
11/09/2020 | 280.00p | 288.50p | 279.50p | 280.00p | 98738 |
10/09/2020 | 283.00p | 288.00p | 275.00p | 286.00p | 63002 |
09/09/2020 | 284.00p | 285.50p | 278.50p | 281.00p | 134767 |
08/09/2020 | 295.00p | 297.00p | 286.50p | 290.00p | 137770 |
07/09/2020 | 292.00p | 297.00p | 289.50p | 293.50p | 148613 |
04/09/2020 | 300.00p | 300.00p | 289.00p | 295.00p | 226606 |
03/09/2020 | 293.50p | 299.00p | 289.86p | 296.00p | 248916 |
02/09/2020 | 299.00p | 300.00p | 286.24p | 292.00p | 125200 |
01/09/2020 | 297.50p | 310.60p | 294.00p | 300.00p | 297702 |
28/08/2020 | 296.00p | 306.00p | 291.35p | 305.00p | 99347 |
27/08/2020 | 297.50p | 301.00p | 291.00p | 300.00p | 115548 |
26/08/2020 | 279.50p | 297.00p | 277.45p | 295.00p | 264531 |
25/08/2020 | 281.50p | 291.50p | 279.00p | 280.00p | 53617 |
24/08/2020 | 285.50p | 303.00p | 282.00p | 286.00p | 218791 |
21/08/2020 | 264.00p | 295.00p | 264.00p | 295.00p | 132354 |
20/08/2020 | 274.00p | 275.16p | 265.50p | 270.00p | 98762 |
19/08/2020 | 273.50p | 276.50p | 267.00p | 273.50p | 93209 |
18/08/2020 | 266.00p | 278.50p | 266.00p | 271.00p | 153981 |
17/08/2020 | 282.00p | 283.68p | 266.00p | 271.00p | 148054 |
14/08/2020 | 291.50p | 298.50p | 279.50p | 282.00p | 114781 |
13/08/2020 | 293.50p | 304.50p | 289.81p | 299.50p | 202758 |
12/08/2020 | 297.00p | 301.50p | 291.00p | 295.00p | 127286 |
11/08/2020 | 294.00p | 306.00p | 285.50p | 299.50p | 418542 |
10/08/2020 | 299.00p | 301.00p | 276.05p | 293.00p | 331782 |
07/08/2020 | 278.00p | 298.00p | 272.50p | 295.00p | 366022 |
06/08/2020 | 287.00p | 300.00p | 270.00p | 278.00p | 191774 |
05/08/2020 | 277.50p | 284.50p | 274.50p | 282.50p | 445923 |
04/08/2020 | 268.50p | 281.00p | 266.13p | 277.00p | 367284 |
03/08/2020 | 277.00p | 278.50p | 261.26p | 266.00p | 242512 |
31/07/2020 | 277.00p | 285.50p | 273.00p | 279.50p | 189103 |
30/07/2020 | 285.50p | 290.50p | 271.00p | 275.00p | 163952 |
29/07/2020 | 281.00p | 291.00p | 279.98p | 287.00p | 118043 |
28/07/2020 | 273.50p | 289.50p | 269.00p | 286.00p | 146648 |
24/07/2020 | 291.50p | 293.50p | 278.00p | 285.00p | 243019 |
23/07/2020 | 301.00p | 305.00p | 292.00p | 294.50p | 191190 |
22/07/2020 | 307.00p | 310.00p | 297.00p | 301.00p | 231068 |
21/07/2020 | 285.00p | 309.50p | 280.97p | 306.50p | 243459 |
20/07/2020 | 279.00p | 285.50p | 276.00p | 280.00p | 259371 |
17/07/2020 | 278.50p | 284.00p | 273.50p | 277.50p | 344319 |
16/07/2020 | 266.50p | 282.50p | 265.00p | 275.50p | 192144 |
15/07/2020 | 259.00p | 279.86p | 255.00p | 269.00p | 301996 |
14/07/2020 | 268.50p | 272.00p | 256.50p | 257.00p | 246627 |
13/07/2020 | 266.00p | 271.50p | 263.50p | 269.00p | 850094 |
10/07/2020 | 263.00p | 269.50p | 262.00p | 264.50p | 209280 |
09/07/2020 | 264.00p | 277.00p | 263.00p | 266.50p | 717826 |
08/07/2020 | 272.00p | 275.00p | 261.00p | 264.50p | 347391 |
07/07/2020 | 272.50p | 279.00p | 271.77p | 274.50p | 498062 |
06/07/2020 | 284.00p | 290.50p | 276.50p | 276.50p | 384115 |
03/07/2020 | 283.00p | 287.50p | 268.00p | 282.50p | 555480 |
02/07/2020 | 290.00p | 303.50p | 285.08p | 286.50p | 240244 |
01/07/2020 | 295.00p | 300.50p | 290.60p | 297.50p | 684808 |
30/06/2020 | 291.50p | 307.61p | 289.00p | 294.50p | 449064 |
29/06/2020 | 295.00p | 307.00p | 292.99p | 302.00p | 381602 |
26/06/2020 | 294.50p | 305.50p | 292.00p | 292.00p | 328592 |
25/06/2020 | 294.50p | 295.50p | 281.73p | 292.00p | 463906 |
24/06/2020 | 306.00p | 306.00p | 294.50p | 298.00p | 356673 |
23/06/2020 | 295.00p | 311.00p | 295.00p | 306.50p | 218325 |
22/06/2020 | 298.00p | 308.00p | 298.00p | 299.50p | 125688 |
19/06/2020 | 287.50p | 306.00p | 287.50p | 306.00p | 261313 |
18/06/2020 | 289.50p | 299.70p | 289.23p | 295.50p | 185405 |
17/06/2020 | 290.00p | 296.50p | 287.00p | 293.50p | 294535 |
16/06/2020 | 289.50p | 298.00p | 284.50p | 288.50p | 362899 |
15/06/2020 | 262.00p | 285.50p | 262.00p | 283.00p | 349011 |
12/06/2020 | 277.50p | 286.50p | 266.50p | 273.00p | 601605 |
11/06/2020 | 299.00p | 299.00p | 281.00p | 287.00p | 610657 |
10/06/2020 | 294.50p | 305.00p | 292.50p | 300.00p | 641983 |
09/06/2020 | 306.50p | 313.85p | 293.10p | 304.00p | 451046 |
08/06/2020 | 324.50p | 333.06p | 311.50p | 312.00p | 716958 |
05/06/2020 | 313.50p | 330.00p | 308.50p | 330.00p | 610708 |
04/06/2020 | 308.00p | 309.50p | 295.00p | 307.50p | 392290 |
03/06/2020 | 305.50p | 312.00p | 292.50p | 308.00p | 705771 |
02/06/2020 | 307.50p | 322.00p | 300.00p | 300.00p | 410314 |
01/06/2020 | 278.00p | 321.50p | 274.63p | 303.00p | 516552 |
29/05/2020 | 323.00p | 323.00p | 272.50p | 278.50p | 1289023 |
28/05/2020 | 291.00p | 316.50p | 285.30p | 315.00p | 828449 |
27/05/2020 | 284.50p | 296.50p | 277.40p | 284.00p | 1280752 |
26/05/2020 | 267.50p | 295.00p | 266.78p | 287.00p | 1593371 |
22/05/2020 | 265.00p | 283.50p | 251.00p | 258.50p | 2658326 |
21/05/2020 | 240.00p | 262.50p | 234.00p | 257.50p | 150089 |
20/05/2020 | 253.00p | 254.75p | 228.50p | 235.50p | 192585 |
19/05/2020 | 253.00p | 266.00p | 241.00p | 245.00p | 397945 |
18/05/2020 | 223.00p | 263.50p | 218.06p | 258.00p | 451264 |
15/05/2020 | 221.00p | 233.20p | 216.02p | 220.00p | 344401 |
14/05/2020 | 235.50p | 237.50p | 215.50p | 225.00p | 786040 |
13/05/2020 | 244.00p | 249.50p | 233.50p | 235.50p | 2026482 |
*Close Price adjusted for both dividends and splits