Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 415.00p | 415.00p | 386.00p | 386.00p | 243473 |
05/03/2021 | 421.50p | 423.00p | 394.00p | 414.50p | 207427 |
04/03/2021 | 446.00p | 446.00p | 422.57p | 425.50p | 258455 |
03/03/2021 | 440.00p | 440.00p | 423.50p | 424.50p | 202024 |
02/03/2021 | 425.50p | 430.50p | 414.00p | 424.00p | 277596 |
01/03/2021 | 418.00p | 424.00p | 409.20p | 414.50p | 453502 |
26/02/2021 | 429.50p | 429.50p | 408.00p | 413.50p | 246572 |
25/02/2021 | 420.00p | 420.00p | 408.50p | 408.50p | 233532 |
24/02/2021 | 408.00p | 418.00p | 397.00p | 414.00p | 221787 |
23/02/2021 | 394.00p | 410.00p | 394.00p | 407.00p | 321202 |
22/02/2021 | 415.50p | 420.00p | 392.50p | 404.00p | 310302 |
19/02/2021 | 389.00p | 409.50p | 389.00p | 404.00p | 204665 |
18/02/2021 | 400.00p | 410.50p | 396.70p | 409.00p | 159668 |
17/02/2021 | 386.00p | 402.50p | 386.00p | 402.50p | 289825 |
16/02/2021 | 394.50p | 401.50p | 390.50p | 401.50p | 133612 |
15/02/2021 | 400.00p | 400.00p | 390.00p | 392.50p | 142099 |
12/02/2021 | 394.50p | 394.50p | 383.50p | 394.50p | 138291 |
11/02/2021 | 385.00p | 389.00p | 376.50p | 385.00p | 179857 |
10/02/2021 | 380.00p | 380.50p | 374.75p | 380.50p | 160109 |
09/02/2021 | 380.00p | 381.00p | 374.50p | 377.50p | 308793 |
08/02/2021 | 375.00p | 395.50p | 369.00p | 384.00p | 430202 |
05/02/2021 | 379.50p | 379.50p | 365.50p | 373.50p | 183192 |
04/02/2021 | 378.50p | 380.00p | 368.38p | 374.50p | 192546 |
03/02/2021 | 385.50p | 385.50p | 365.50p | 368.00p | 311015 |
02/02/2021 | 388.00p | 388.00p | 364.00p | 368.00p | 504811 |
01/02/2021 | 396.00p | 402.00p | 384.56p | 390.00p | 192361 |
29/01/2021 | 367.00p | 415.00p | 366.00p | 400.00p | 235611 |
28/01/2021 | 380.00p | 386.00p | 359.06p | 371.50p | 295376 |
27/01/2021 | 415.50p | 415.50p | 381.65p | 383.00p | 317775 |
26/01/2021 | 405.00p | 407.08p | 388.36p | 395.50p | 84774 |
25/01/2021 | 409.50p | 413.93p | 381.00p | 389.00p | 148723 |
22/01/2021 | 386.00p | 397.02p | 382.00p | 389.50p | 194586 |
21/01/2021 | 390.00p | 419.50p | 389.21p | 392.00p | 179663 |
20/01/2021 | 368.00p | 399.00p | 368.00p | 397.00p | 323620 |
19/01/2021 | 372.50p | 393.50p | 368.93p | 383.00p | 108931 |
18/01/2021 | 398.50p | 398.50p | 378.00p | 381.50p | 79735 |
15/01/2021 | 399.50p | 401.80p | 370.59p | 381.50p | 219850 |
14/01/2021 | 410.00p | 410.00p | 387.00p | 391.00p | 141910 |
13/01/2021 | 418.50p | 421.43p | 388.50p | 392.50p | 145767 |
12/01/2021 | 386.00p | 409.00p | 383.44p | 398.50p | 159699 |
11/01/2021 | 410.00p | 432.84p | 392.00p | 392.00p | 213945 |
08/01/2021 | 400.00p | 407.50p | 397.00p | 403.00p | 228365 |
07/01/2021 | 386.50p | 398.00p | 386.50p | 398.00p | 326157 |
06/01/2021 | 412.00p | 412.00p | 387.50p | 390.00p | 302911 |
05/01/2021 | 400.00p | 414.40p | 394.00p | 409.00p | 304225 |
04/01/2021 | 410.00p | 425.13p | 395.20p | 403.50p | 259204 |
31/12/2020 | 411.50p | 414.50p | 393.50p | 400.00p | 153750 |
30/12/2020 | 411.00p | 411.00p | 390.03p | 395.50p | 288059 |
28/12/2020 | 370.50p | 379.50p | 361.07p | 373.00p | 222592 |
24/12/2020 | 370.50p | 379.50p | 361.07p | 373.00p | 222592 |
23/12/2020 | 357.50p | 382.00p | 356.79p | 372.50p | 125515 |
22/12/2020 | 369.50p | 377.28p | 348.50p | 369.50p | 147537 |
21/12/2020 | 351.00p | 372.50p | 351.00p | 363.50p | 153864 |
18/12/2020 | 361.00p | 370.00p | 353.00p | 361.50p | 459979 |
17/12/2020 | 330.00p | 378.00p | 326.93p | 363.00p | 346096 |
16/12/2020 | 335.00p | 353.09p | 332.40p | 346.00p | 614954 |
15/12/2020 | 322.00p | 339.00p | 315.50p | 331.00p | 422310 |
14/12/2020 | 313.50p | 339.50p | 300.85p | 325.00p | 302840 |
11/12/2020 | 305.00p | 315.00p | 295.00p | 315.00p | 280699 |
10/12/2020 | 304.00p | 312.00p | 304.00p | 307.50p | 180781 |
09/12/2020 | 325.00p | 325.00p | 305.08p | 311.00p | 374497 |
08/12/2020 | 315.00p | 318.00p | 305.10p | 310.00p | 325546 |
07/12/2020 | 315.00p | 315.00p | 296.60p | 305.00p | 163532 |
04/12/2020 | 290.00p | 313.50p | 290.00p | 308.50p | 289477 |
03/12/2020 | 298.50p | 341.50p | 293.09p | 305.00p | 292798 |
02/12/2020 | 296.00p | 300.07p | 281.50p | 297.00p | 196842 |
01/12/2020 | 285.50p | 295.50p | 277.50p | 294.00p | 212310 |
30/11/2020 | 270.00p | 295.56p | 270.00p | 289.00p | 430971 |
27/11/2020 | 290.50p | 290.50p | 266.50p | 289.00p | 323832 |
26/11/2020 | 270.00p | 287.00p | 270.00p | 280.50p | 167783 |
25/11/2020 | 299.50p | 299.50p | 272.00p | 280.50p | 319972 |
24/11/2020 | 298.00p | 298.00p | 279.00p | 286.00p | 205978 |
23/11/2020 | 298.00p | 298.00p | 280.50p | 281.00p | 119628 |
20/11/2020 | 280.00p | 299.50p | 280.00p | 287.00p | 189763 |
19/11/2020 | 305.00p | 305.00p | 286.00p | 294.50p | 213372 |
18/11/2020 | 288.00p | 304.61p | 288.00p | 296.50p | 285160 |
17/11/2020 | 282.50p | 299.00p | 272.50p | 294.00p | 303771 |
16/11/2020 | 280.00p | 282.50p | 265.00p | 279.00p | 394468 |
13/11/2020 | 257.50p | 282.00p | 250.82p | 282.00p | 271496 |
12/11/2020 | 236.00p | 261.50p | 236.00p | 261.00p | 257650 |
10/11/2020 | 255.00p | 255.00p | 232.01p | 238.00p | 565618 |
09/11/2020 | 259.50p | 264.50p | 238.00p | 247.50p | 294149 |
06/11/2020 | 260.00p | 260.00p | 245.50p | 251.00p | 138351 |
05/11/2020 | 257.50p | 259.50p | 250.00p | 253.00p | 110490 |
04/11/2020 | 247.50p | 265.00p | 242.50p | 251.00p | 163902 |
03/11/2020 | 257.00p | 270.45p | 244.95p | 250.50p | 222184 |
02/11/2020 | 253.50p | 265.30p | 244.50p | 255.00p | 156412 |
30/10/2020 | 255.00p | 269.50p | 245.00p | 259.50p | 336425 |
29/10/2020 | 245.00p | 255.50p | 235.42p | 253.50p | 135486 |
28/10/2020 | 247.50p | 255.50p | 233.50p | 247.00p | 192766 |
27/10/2020 | 247.00p | 260.00p | 239.50p | 252.00p | 204601 |
26/10/2020 | 245.00p | 250.00p | 239.90p | 246.00p | 90220 |
23/10/2020 | 255.00p | 255.00p | 242.94p | 248.50p | 81372 |
22/10/2020 | 248.00p | 250.00p | 239.98p | 249.00p | 112466 |
21/10/2020 | 235.00p | 249.00p | 235.00p | 243.00p | 151680 |
20/10/2020 | 250.50p | 252.00p | 239.50p | 245.50p | 77071 |
19/10/2020 | 246.00p | 254.50p | 241.38p | 250.00p | 107607 |
16/10/2020 | 255.00p | 260.00p | 243.10p | 250.00p | 224522 |
15/10/2020 | 239.00p | 253.50p | 239.00p | 250.00p | 193958 |
14/10/2020 | 245.00p | 253.50p | 237.30p | 250.00p | 88436 |
13/10/2020 | 246.00p | 252.50p | 236.00p | 250.00p | 230891 |
12/10/2020 | 249.00p | 253.93p | 233.50p | 244.50p | 265798 |
09/10/2020 | 256.00p | 262.80p | 247.50p | 250.00p | 182049 |
08/10/2020 | 251.50p | 263.50p | 247.08p | 259.00p | 117412 |
07/10/2020 | 245.00p | 261.00p | 244.34p | 254.50p | 214106 |
06/10/2020 | 247.50p | 257.84p | 245.00p | 247.50p | 136775 |
05/10/2020 | 264.00p | 264.30p | 243.50p | 253.00p | 164822 |
02/10/2020 | 247.00p | 262.50p | 245.92p | 254.50p | 147427 |
01/10/2020 | 245.50p | 266.50p | 244.50p | 257.00p | 199459 |
30/09/2020 | 255.00p | 267.00p | 247.68p | 254.50p | 284183 |
29/09/2020 | 258.00p | 277.05p | 258.00p | 265.50p | 1960655 |
28/09/2020 | 263.00p | 278.50p | 246.22p | 270.50p | 157076 |
25/09/2020 | 264.00p | 265.00p | 248.25p | 261.00p | 104489 |
24/09/2020 | 255.00p | 268.50p | 246.78p | 257.00p | 218412 |
23/09/2020 | 265.00p | 278.68p | 256.00p | 256.00p | 2088996 |
22/09/2020 | 280.00p | 280.00p | 255.50p | 256.50p | 142558 |
21/09/2020 | 286.50p | 289.00p | 265.00p | 267.00p | 2036887 |
18/09/2020 | 274.50p | 289.50p | 270.00p | 289.50p | 545271 |
17/09/2020 | 270.50p | 284.00p | 270.50p | 273.00p | 201053 |
16/09/2020 | 265.00p | 286.00p | 265.00p | 281.50p | 1836095 |
15/09/2020 | 274.50p | 275.00p | 268.50p | 270.00p | 225044 |
14/09/2020 | 281.00p | 286.00p | 270.00p | 270.00p | 2457701 |
11/09/2020 | 283.50p | 288.00p | 270.50p | 277.50p | 80574 |
10/09/2020 | 287.00p | 293.92p | 276.00p | 285.00p | 118651 |
09/09/2020 | 287.00p | 290.00p | 273.50p | 286.00p | 2973787 |
08/09/2020 | 276.00p | 287.00p | 270.00p | 285.50p | 3015005 |
07/09/2020 | 282.50p | 287.00p | 276.00p | 276.50p | 84536 |
04/09/2020 | 270.00p | 287.00p | 270.00p | 276.00p | 93440 |
03/09/2020 | 285.50p | 289.50p | 271.82p | 274.00p | 141491 |
02/09/2020 | 275.50p | 289.50p | 271.50p | 286.00p | 114591 |
01/09/2020 | 277.00p | 281.00p | 268.00p | 276.50p | 88776 |
28/08/2020 | 277.50p | 285.50p | 271.07p | 277.50p | 79015 |
27/08/2020 | 265.00p | 285.00p | 265.00p | 282.00p | 118122 |
26/08/2020 | 272.00p | 277.00p | 262.00p | 273.00p | 85735 |
25/08/2020 | 264.50p | 274.50p | 264.00p | 271.00p | 57059 |
24/08/2020 | 274.50p | 274.90p | 263.00p | 271.00p | 43318 |
21/08/2020 | 270.50p | 276.78p | 268.00p | 272.50p | 39445 |
20/08/2020 | 260.00p | 275.00p | 260.00p | 274.50p | 38814 |
19/08/2020 | 267.50p | 275.57p | 267.00p | 269.00p | 77140 |
18/08/2020 | 260.00p | 285.00p | 260.00p | 268.50p | 110507 |
17/08/2020 | 263.00p | 274.36p | 260.50p | 265.00p | 79914 |
14/08/2020 | 266.50p | 284.00p | 260.50p | 264.00p | 78094 |
13/08/2020 | 266.50p | 277.86p | 266.00p | 272.50p | 282494 |
12/08/2020 | 273.00p | 281.46p | 261.36p | 269.00p | 77209 |
11/08/2020 | 283.00p | 285.00p | 270.00p | 270.00p | 71491 |
10/08/2020 | 273.00p | 283.39p | 270.00p | 272.00p | 435760 |
07/08/2020 | 262.50p | 280.50p | 261.48p | 270.00p | 83218 |
06/08/2020 | 264.50p | 274.50p | 260.00p | 265.50p | 53468 |
05/08/2020 | 282.00p | 282.00p | 266.50p | 272.50p | 89747 |
04/08/2020 | 280.50p | 280.50p | 261.00p | 270.00p | 132084 |
03/08/2020 | 268.50p | 284.50p | 265.00p | 272.00p | 104266 |
31/07/2020 | 269.00p | 278.16p | 268.00p | 272.00p | 116735 |
30/07/2020 | 271.50p | 283.50p | 265.84p | 270.00p | 137305 |
29/07/2020 | 280.00p | 280.21p | 268.11p | 268.50p | 115566 |
28/07/2020 | 280.50p | 289.50p | 265.50p | 269.50p | 88701 |
27/07/2020 | 275.50p | 281.31p | 265.50p | 273.50p | 69408 |
24/07/2020 | 280.00p | 284.79p | 270.00p | 270.00p | 104727 |
23/07/2020 | 277.00p | 285.53p | 267.45p | 270.00p | 192999 |
22/07/2020 | 281.50p | 290.67p | 276.00p | 282.50p | 85736 |
21/07/2020 | 277.00p | 296.00p | 277.00p | 280.00p | 241589 |
20/07/2020 | 278.00p | 288.00p | 277.50p | 282.00p | 55948 |
17/07/2020 | 285.00p | 285.00p | 275.00p | 280.00p | 126435 |
16/07/2020 | 285.00p | 291.82p | 264.84p | 285.00p | 197863 |
15/07/2020 | 290.00p | 294.26p | 275.19p | 286.50p | 546136 |
14/07/2020 | 289.00p | 291.46p | 282.00p | 286.50p | 211226 |
13/07/2020 | 289.00p | 294.00p | 281.10p | 285.00p | 502368 |
10/07/2020 | 275.00p | 295.33p | 268.65p | 278.00p | 662032 |
09/07/2020 | 280.00p | 292.21p | 274.01p | 275.50p | 259238 |
08/07/2020 | 266.00p | 294.50p | 266.00p | 288.00p | 239421 |
07/07/2020 | 266.50p | 274.00p | 263.43p | 266.00p | 70879 |
06/07/2020 | 278.50p | 278.50p | 267.50p | 274.00p | 90238 |
03/07/2020 | 279.00p | 303.00p | 265.66p | 274.00p | 169350 |
02/07/2020 | 268.50p | 274.50p | 261.00p | 263.00p | 126045 |
01/07/2020 | 271.50p | 280.00p | 258.09p | 265.50p | 35276 |
30/06/2020 | 288.00p | 293.81p | 260.77p | 265.50p | 79386 |
29/06/2020 | 276.00p | 292.00p | 273.00p | 282.50p | 79491 |
26/06/2020 | 288.00p | 300.00p | 274.50p | 285.00p | 136068 |
25/06/2020 | 261.00p | 300.00p | 252.00p | 288.00p | 194226 |
24/06/2020 | 291.00p | 291.45p | 263.00p | 273.00p | 100969 |
23/06/2020 | 272.50p | 299.50p | 264.30p | 293.50p | 105006 |
22/06/2020 | 256.50p | 278.06p | 256.50p | 270.00p | 712112 |
19/06/2020 | 276.00p | 279.36p | 257.75p | 265.00p | 222732 |
18/06/2020 | 267.00p | 283.50p | 259.77p | 274.50p | 192792 |
17/06/2020 | 250.50p | 278.00p | 250.50p | 269.00p | 164229 |
16/06/2020 | 255.00p | 268.00p | 246.71p | 259.50p | 185994 |
15/06/2020 | 248.00p | 265.50p | 232.40p | 240.00p | 191115 |
12/06/2020 | 255.00p | 267.50p | 248.50p | 248.50p | 1319433 |
11/06/2020 | 256.50p | 271.50p | 255.50p | 265.00p | 101701 |
10/06/2020 | 250.00p | 274.00p | 250.00p | 263.00p | 91332 |
09/06/2020 | 253.00p | 271.46p | 251.00p | 260.00p | 150163 |
08/06/2020 | 253.50p | 272.50p | 253.50p | 264.00p | 131724 |
05/06/2020 | 267.00p | 269.00p | 258.00p | 265.00p | 127235 |
04/06/2020 | 245.00p | 270.55p | 245.00p | 260.50p | 543612 |
03/06/2020 | 259.00p | 275.00p | 248.42p | 255.00p | 168155 |
02/06/2020 | 253.00p | 264.00p | 241.00p | 258.00p | 172892 |
01/06/2020 | 257.00p | 260.00p | 240.50p | 250.00p | 62116 |
29/05/2020 | 244.00p | 258.13p | 236.00p | 255.50p | 130049 |
28/05/2020 | 252.50p | 262.40p | 243.00p | 253.50p | 111856 |
27/05/2020 | 251.50p | 257.50p | 243.50p | 250.00p | 101629 |
26/05/2020 | 237.50p | 256.97p | 237.50p | 250.00p | 330110 |
*Close Price adjusted for both dividends and splits