Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2021 | 331.00p | 331.57p | 324.50p | 326.50p | 59463 |
26/03/2021 | 326.00p | 331.50p | 323.96p | 330.00p | 41613 |
25/03/2021 | 324.50p | 330.00p | 322.00p | 329.00p | 158025 |
24/03/2021 | 324.00p | 325.00p | 321.85p | 325.00p | 44260 |
23/03/2021 | 323.00p | 326.00p | 323.00p | 325.00p | 99813 |
22/03/2021 | 323.00p | 324.28p | 321.50p | 324.00p | 23487 |
19/03/2021 | 326.50p | 326.50p | 318.00p | 322.00p | 155834 |
18/03/2021 | 321.50p | 325.00p | 321.50p | 324.00p | 65147 |
17/03/2021 | 324.00p | 324.00p | 321.50p | 323.00p | 37949 |
16/03/2021 | 324.00p | 326.00p | 323.50p | 324.00p | 99794 |
15/03/2021 | 324.00p | 326.00p | 323.50p | 323.50p | 38602 |
12/03/2021 | 325.50p | 329.47p | 323.50p | 325.00p | 116838 |
11/03/2021 | 322.00p | 329.43p | 322.00p | 327.00p | 87047 |
10/03/2021 | 324.50p | 325.50p | 323.00p | 325.50p | 58971 |
09/03/2021 | 324.50p | 328.00p | 321.00p | 323.00p | 63961 |
08/03/2021 | 324.50p | 328.00p | 323.50p | 325.00p | 69884 |
05/03/2021 | 323.00p | 324.50p | 323.00p | 323.00p | 16968 |
04/03/2021 | 328.50p | 330.30p | 323.50p | 323.50p | 11723 |
03/03/2021 | 326.50p | 330.28p | 325.50p | 325.50p | 18060 |
02/03/2021 | 328.50p | 329.33p | 326.50p | 328.00p | 38037 |
01/03/2021 | 323.00p | 328.13p | 323.00p | 325.00p | 173138 |
26/02/2021 | 325.50p | 329.00p | 320.00p | 320.00p | 32828 |
25/02/2021 | 327.00p | 330.00p | 323.00p | 325.50p | 144509 |
24/02/2021 | 327.00p | 330.00p | 322.50p | 322.50p | 73294 |
23/02/2021 | 330.00p | 334.43p | 327.00p | 327.00p | 61610 |
22/02/2021 | 338.00p | 338.93p | 333.00p | 333.00p | 36547 |
19/02/2021 | 339.00p | 339.00p | 333.00p | 334.50p | 75225 |
18/02/2021 | 339.50p | 339.50p | 334.26p | 339.00p | 53902 |
17/02/2021 | 339.50p | 340.00p | 334.00p | 338.50p | 70401 |
16/02/2021 | 338.00p | 339.42p | 332.00p | 337.50p | 74947 |
15/02/2021 | 337.00p | 340.00p | 337.00p | 340.00p | 50803 |
12/02/2021 | 338.50p | 340.38p | 335.00p | 336.00p | 15346 |
11/02/2021 | 338.00p | 338.50p | 335.50p | 338.50p | 79216 |
10/02/2021 | 333.00p | 339.47p | 331.00p | 335.00p | 36623 |
09/02/2021 | 336.50p | 340.00p | 335.00p | 340.00p | 140156 |
08/02/2021 | 334.50p | 337.00p | 331.56p | 335.00p | 134428 |
05/02/2021 | 334.50p | 335.00p | 330.50p | 335.00p | 68787 |
04/02/2021 | 324.00p | 335.42p | 324.00p | 330.00p | 251667 |
03/02/2021 | 320.00p | 327.00p | 320.00p | 321.50p | 126040 |
02/02/2021 | 323.50p | 323.80p | 317.50p | 320.50p | 162616 |
01/02/2021 | 324.50p | 326.41p | 320.00p | 321.50p | 104100 |
29/01/2021 | 320.00p | 325.00p | 317.50p | 325.00p | 113807 |
28/01/2021 | 328.00p | 329.00p | 316.00p | 316.00p | 204237 |
27/01/2021 | 330.00p | 330.50p | 328.00p | 329.50p | 39745 |
26/01/2021 | 332.00p | 334.44p | 329.50p | 329.50p | 24465 |
25/01/2021 | 332.00p | 336.00p | 330.00p | 330.00p | 61302 |
22/01/2021 | 337.00p | 339.50p | 330.00p | 335.00p | 91324 |
21/01/2021 | 343.00p | 343.00p | 338.50p | 340.00p | 14992 |
20/01/2021 | 342.00p | 343.00p | 341.50p | 343.00p | 46074 |
19/01/2021 | 339.00p | 344.41p | 339.00p | 343.00p | 505359 |
18/01/2021 | 345.00p | 345.00p | 336.00p | 340.00p | 56043 |
15/01/2021 | 339.50p | 344.50p | 339.00p | 341.00p | 50155 |
14/01/2021 | 335.00p | 340.00p | 331.00p | 340.00p | 55696 |
13/01/2021 | 329.00p | 335.00p | 324.50p | 335.00p | 90722 |
12/01/2021 | 323.50p | 330.00p | 322.00p | 330.00p | 84961 |
11/01/2021 | 320.00p | 323.00p | 320.00p | 321.00p | 2787716 |
08/01/2021 | 321.50p | 325.00p | 317.50p | 322.00p | 76931 |
07/01/2021 | 327.00p | 327.00p | 320.00p | 321.00p | 65999 |
06/01/2021 | 320.50p | 328.50p | 319.00p | 324.00p | 258320 |
05/01/2021 | 312.00p | 318.00p | 312.00p | 318.00p | 57557 |
04/01/2021 | 320.00p | 320.00p | 314.50p | 317.50p | 81076 |
31/12/2020 | 316.50p | 317.00p | 315.50p | 317.00p | 14023 |
30/12/2020 | 314.50p | 319.50p | 314.13p | 317.50p | 20254 |
28/12/2020 | 315.00p | 316.00p | 315.00p | 315.00p | 3771 |
24/12/2020 | 315.00p | 316.00p | 315.00p | 315.00p | 3771 |
23/12/2020 | 312.00p | 314.00p | 312.00p | 313.50p | 48020 |
22/12/2020 | 314.00p | 315.00p | 310.00p | 310.00p | 58110 |
21/12/2020 | 312.50p | 316.00p | 312.00p | 316.00p | 50907 |
18/12/2020 | 314.50p | 317.00p | 312.00p | 314.50p | 59321 |
17/12/2020 | 323.50p | 324.50p | 313.02p | 315.00p | 33217 |
16/12/2020 | 317.00p | 317.00p | 312.00p | 312.00p | 81457 |
15/12/2020 | 315.00p | 316.50p | 315.00p | 315.00p | 91362 |
14/12/2020 | 317.00p | 317.00p | 315.00p | 315.00p | 5311 |
11/12/2020 | 317.00p | 317.00p | 314.39p | 316.00p | 55227 |
10/12/2020 | 317.00p | 317.50p | 316.00p | 317.00p | 67002 |
09/12/2020 | 317.00p | 317.45p | 315.50p | 316.00p | 127179 |
08/12/2020 | 317.00p | 318.00p | 315.00p | 316.50p | 58531 |
07/12/2020 | 317.50p | 320.00p | 316.50p | 316.50p | 43062 |
04/12/2020 | 319.50p | 320.00p | 318.00p | 320.00p | 76641 |
03/12/2020 | 318.00p | 320.00p | 317.41p | 318.50p | 67059 |
02/12/2020 | 318.00p | 320.00p | 317.00p | 318.00p | 44443 |
01/12/2020 | 317.00p | 319.50p | 316.50p | 318.00p | 20687 |
30/11/2020 | 316.50p | 320.00p | 316.50p | 320.00p | 35839 |
27/11/2020 | 319.00p | 320.00p | 316.50p | 319.50p | 112207 |
26/11/2020 | 318.00p | 320.00p | 317.39p | 319.50p | 35756 |
25/11/2020 | 317.50p | 320.00p | 315.55p | 317.50p | 81644 |
24/11/2020 | 320.00p | 320.00p | 315.00p | 318.00p | 49204 |
23/11/2020 | 318.00p | 322.00p | 316.00p | 320.00p | 74790 |
20/11/2020 | 317.50p | 320.50p | 315.50p | 317.00p | 32638 |
19/11/2020 | 319.50p | 321.33p | 314.00p | 318.00p | 117768 |
18/11/2020 | 318.00p | 320.00p | 314.00p | 314.00p | 63683 |
17/11/2020 | 322.00p | 322.00p | 318.71p | 320.00p | 53345 |
16/11/2020 | 321.50p | 321.50p | 318.50p | 318.50p | 71614 |
13/11/2020 | 320.00p | 320.33p | 319.13p | 320.00p | 23623 |
12/11/2020 | 321.00p | 321.00p | 318.00p | 319.50p | 16815 |
10/11/2020 | 321.50p | 321.50p | 318.00p | 321.00p | 26366 |
09/11/2020 | 321.50p | 321.50p | 319.50p | 321.00p | 121546 |
06/11/2020 | 320.00p | 320.00p | 318.59p | 320.00p | 44036 |
05/11/2020 | 318.00p | 321.50p | 318.00p | 320.00p | 91926 |
04/11/2020 | 319.00p | 319.00p | 316.50p | 317.00p | 19509 |
03/11/2020 | 318.50p | 320.00p | 315.00p | 318.50p | 15523 |
02/11/2020 | 313.00p | 317.50p | 313.00p | 317.50p | 68060 |
30/10/2020 | 316.00p | 317.00p | 312.00p | 312.00p | 53083 |
29/10/2020 | 321.00p | 321.50p | 315.00p | 315.00p | 17615 |
28/10/2020 | 325.00p | 325.00p | 316.00p | 317.00p | 71069 |
27/10/2020 | 330.00p | 330.00p | 325.00p | 325.00p | 31030 |
26/10/2020 | 332.50p | 332.50p | 329.00p | 329.00p | 9619 |
23/10/2020 | 329.00p | 330.50p | 329.00p | 329.00p | 8940 |
22/10/2020 | 326.50p | 335.50p | 326.50p | 332.00p | 133138 |
21/10/2020 | 328.00p | 333.00p | 326.50p | 328.00p | 54951 |
20/10/2020 | 328.50p | 331.34p | 327.50p | 327.50p | 44934 |
19/10/2020 | 328.00p | 334.00p | 324.36p | 327.50p | 74621 |
16/10/2020 | 328.00p | 328.00p | 324.00p | 324.00p | 22248 |
15/10/2020 | 325.00p | 328.00p | 324.00p | 326.00p | 48004 |
14/10/2020 | 327.00p | 327.00p | 324.50p | 327.00p | 34108 |
13/10/2020 | 327.50p | 327.50p | 324.00p | 324.00p | 27759 |
12/10/2020 | 326.50p | 328.00p | 323.50p | 327.50p | 119445 |
09/10/2020 | 328.00p | 329.00p | 325.08p | 326.50p | 4183 |
08/10/2020 | 323.50p | 330.00p | 323.50p | 327.50p | 41014 |
07/10/2020 | 329.50p | 330.00p | 326.01p | 330.00p | 119332 |
06/10/2020 | 326.00p | 330.00p | 326.00p | 329.00p | 44392 |
05/10/2020 | 333.50p | 333.50p | 326.50p | 330.00p | 14086 |
02/10/2020 | 326.00p | 326.57p | 326.00p | 326.00p | 23601 |
01/10/2020 | 333.50p | 333.50p | 326.50p | 330.50p | 26817 |
30/09/2020 | 327.00p | 332.50p | 324.00p | 327.00p | 146443 |
29/09/2020 | 328.50p | 330.50p | 326.00p | 327.00p | 91932 |
28/09/2020 | 325.50p | 327.00p | 325.00p | 327.00p | 45139 |
25/09/2020 | 325.00p | 330.00p | 325.00p | 326.50p | 95255 |
24/09/2020 | 327.00p | 330.00p | 325.62p | 326.00p | 11611 |
23/09/2020 | 329.00p | 330.00p | 327.90p | 328.50p | 49496 |
22/09/2020 | 328.00p | 328.00p | 325.00p | 325.00p | 16290 |
21/09/2020 | 330.00p | 333.00p | 324.00p | 326.50p | 66482 |
18/09/2020 | 330.50p | 331.00p | 325.00p | 331.00p | 575810 |
17/09/2020 | 329.00p | 335.00p | 325.00p | 330.00p | 30643 |
16/09/2020 | 322.50p | 331.50p | 318.00p | 331.50p | 225006 |
15/09/2020 | 310.00p | 323.00p | 310.00p | 323.00p | 209768 |
14/09/2020 | 310.00p | 310.00p | 304.12p | 310.00p | 12444 |
11/09/2020 | 305.50p | 310.00p | 304.50p | 305.50p | 32673 |
10/09/2020 | 305.00p | 310.00p | 296.22p | 310.00p | 125024 |
09/09/2020 | 312.00p | 312.00p | 305.00p | 305.00p | 86181 |
08/09/2020 | 307.50p | 312.00p | 306.50p | 307.50p | 17575 |
07/09/2020 | 306.00p | 310.00p | 306.00p | 306.00p | 25499 |
04/09/2020 | 310.00p | 310.95p | 305.00p | 310.00p | 18817 |
02/09/2020 | 309.50p | 312.00p | 306.50p | 312.00p | 35289 |
01/09/2020 | 310.00p | 310.00p | 302.00p | 307.50p | 130456 |
28/08/2020 | 306.00p | 308.50p | 304.29p | 305.00p | 35329 |
27/08/2020 | 306.00p | 307.50p | 306.00p | 306.00p | 39539 |
26/08/2020 | 302.00p | 309.00p | 302.00p | 306.00p | 40842 |
25/08/2020 | 308.00p | 308.00p | 300.00p | 305.00p | 22308 |
24/08/2020 | 306.00p | 306.00p | 302.00p | 305.00p | 146036 |
21/08/2020 | 305.00p | 307.96p | 303.00p | 303.50p | 58189 |
20/08/2020 | 296.50p | 306.00p | 296.50p | 306.00p | 40428 |
19/08/2020 | 298.00p | 301.95p | 296.50p | 299.50p | 49683 |
18/08/2020 | 302.50p | 302.50p | 297.00p | 297.00p | 16023 |
17/08/2020 | 300.50p | 301.70p | 298.00p | 300.50p | 14768 |
14/08/2020 | 297.00p | 302.50p | 295.78p | 300.50p | 264960 |
13/08/2020 | 290.50p | 300.00p | 290.50p | 296.00p | 64483 |
12/08/2020 | 291.00p | 295.00p | 284.50p | 295.00p | 158315 |
11/08/2020 | 289.00p | 292.48p | 279.00p | 290.00p | 184070 |
10/08/2020 | 281.00p | 285.00p | 279.00p | 285.00p | 59359 |
07/08/2020 | 281.00p | 285.95p | 280.00p | 280.00p | 91034 |
06/08/2020 | 283.00p | 288.50p | 282.00p | 282.00p | 39185 |
05/08/2020 | 282.50p | 290.00p | 280.00p | 285.00p | 89599 |
04/08/2020 | 276.50p | 282.00p | 276.50p | 280.00p | 7721 |
03/08/2020 | 276.00p | 290.00p | 276.00p | 282.50p | 69551 |
31/07/2020 | 289.50p | 290.00p | 285.00p | 290.00p | 74405 |
30/07/2020 | 288.50p | 290.50p | 280.00p | 281.00p | 58432 |
29/07/2020 | 284.00p | 286.00p | 281.50p | 282.00p | 385989 |
28/07/2020 | 280.50p | 282.50p | 278.00p | 282.00p | 177593 |
27/07/2020 | 280.00p | 288.00p | 280.00p | 288.00p | 26205 |
24/07/2020 | 282.00p | 283.00p | 280.02p | 280.50p | 1450862 |
23/07/2020 | 277.00p | 283.00p | 277.00p | 281.00p | 147175 |
22/07/2020 | 292.50p | 292.50p | 277.80p | 281.50p | 13386 |
21/07/2020 | 285.50p | 285.50p | 277.50p | 279.00p | 153175 |
20/07/2020 | 277.00p | 282.64p | 277.00p | 277.00p | 598 |
17/07/2020 | 283.50p | 290.00p | 277.50p | 280.00p | 18143 |
16/07/2020 | 280.00p | 285.50p | 277.12p | 285.00p | 5178 |
15/07/2020 | 277.50p | 283.37p | 277.50p | 280.50p | 13362 |
14/07/2020 | 280.50p | 288.50p | 280.00p | 280.00p | 30347 |
13/07/2020 | 280.00p | 282.50p | 280.00p | 282.50p | 393074 |
10/07/2020 | 280.50p | 282.00p | 277.00p | 277.00p | 58572 |
09/07/2020 | 287.00p | 287.00p | 279.50p | 280.00p | 17001 |
08/07/2020 | 278.00p | 285.00p | 277.00p | 285.00p | 25630 |
07/07/2020 | 285.00p | 286.00p | 277.00p | 280.00p | 88947 |
06/07/2020 | 289.00p | 294.50p | 285.00p | 285.00p | 34311 |
03/07/2020 | 284.50p | 284.50p | 280.00p | 280.00p | 12978 |
02/07/2020 | 288.50p | 288.50p | 278.66p | 281.50p | 23673 |
01/07/2020 | 293.00p | 295.00p | 277.00p | 294.00p | 27410 |
30/06/2020 | 289.50p | 295.50p | 284.00p | 295.50p | 104070 |
29/06/2020 | 295.50p | 295.50p | 280.25p | 282.50p | 43310 |
26/06/2020 | 278.00p | 286.50p | 278.00p | 286.50p | 16187 |
25/06/2020 | 280.00p | 283.00p | 277.00p | 281.50p | 35896 |
24/06/2020 | 285.00p | 285.00p | 279.50p | 283.00p | 30402 |
23/06/2020 | 277.50p | 287.00p | 277.50p | 284.00p | 510730 |
22/06/2020 | 286.00p | 293.38p | 277.00p | 278.50p | 45223 |
19/06/2020 | 291.50p | 295.00p | 285.50p | 285.50p | 222695 |
18/06/2020 | 283.00p | 290.00p | 282.64p | 289.00p | 128865 |
17/06/2020 | 278.00p | 287.50p | 278.00p | 285.00p | 72519 |
16/06/2020 | 275.50p | 288.00p | 275.50p | 282.00p | 28513 |
15/06/2020 | 277.00p | 286.00p | 269.59p | 284.50p | 90370 |
*Close Price adjusted for both dividends and splits