Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 337.50p | 337.50p | 322.80p | 330.00p | 2005 |
25/02/2021 | 337.50p | 337.50p | 337.50p | 337.50p | 4345 |
24/02/2021 | 332.50p | 342.50p | 327.50p | 337.50p | 1457 |
23/02/2021 | 342.50p | 342.50p | 325.63p | 332.50p | 4373 |
22/02/2021 | 355.00p | 355.00p | 335.75p | 342.50p | 10533 |
19/02/2021 | 360.00p | 365.00p | 354.00p | 355.00p | 680 |
18/02/2021 | 360.00p | 361.00p | 355.20p | 360.00p | 1370 |
17/02/2021 | 357.50p | 360.00p | 355.00p | 360.00p | 4042 |
16/02/2021 | 357.50p | 357.50p | 355.12p | 357.50p | 1162 |
15/02/2021 | 357.50p | 359.88p | 355.00p | 357.50p | 1147 |
12/02/2021 | 357.50p | 359.88p | 337.50p | 357.50p | 1093 |
11/02/2021 | 357.50p | 359.88p | 357.25p | 357.50p | 692 |
10/02/2021 | 357.50p | 357.50p | 355.50p | 357.50p | 1345 |
09/02/2021 | 360.00p | 360.00p | 355.50p | 357.50p | 4788 |
08/02/2021 | 360.00p | 363.00p | 358.20p | 360.00p | 2070 |
05/02/2021 | 360.00p | 364.80p | 355.25p | 360.00p | 5565 |
04/02/2021 | 360.00p | 363.40p | 360.00p | 360.00p | 1097 |
03/02/2021 | 360.00p | 363.45p | 355.25p | 360.00p | 4310 |
02/02/2021 | 360.00p | 363.45p | 360.00p | 360.00p | 131 |
01/02/2021 | 360.00p | 364.90p | 355.00p | 360.00p | 5100 |
29/01/2021 | 357.50p | 362.50p | 350.60p | 360.00p | 1840 |
28/01/2021 | 357.50p | 364.70p | 333.50p | 357.50p | 10166 |
27/01/2021 | 357.50p | 361.10p | 351.05p | 357.50p | 1811 |
26/01/2021 | 387.50p | 387.50p | 350.00p | 357.50p | 6258 |
25/01/2021 | 387.50p | 395.00p | 375.63p | 387.50p | 1019 |
22/01/2021 | 381.25p | 397.50p | 381.25p | 387.50p | 2833 |
21/01/2021 | 381.25p | 387.25p | 379.12p | 381.25p | 688 |
20/01/2021 | 381.25p | 387.25p | 375.00p | 382.50p | 12394 |
19/01/2021 | 381.25p | 387.25p | 381.25p | 381.25p | 1669 |
18/01/2021 | 356.25p | 399.99p | 356.25p | 381.25p | 12389 |
15/01/2021 | 337.50p | 373.13p | 335.00p | 356.25p | 25820 |
14/01/2021 | 350.00p | 362.50p | 331.50p | 337.50p | 12330 |
13/01/2021 | 325.00p | 360.00p | 325.00p | 350.00p | 43542 |
12/01/2021 | 337.50p | 337.50p | 300.00p | 325.00p | 24151 |
11/01/2021 | 331.25p | 331.25p | 312.50p | 331.25p | 6254 |
08/01/2021 | 331.25p | 331.25p | 312.50p | 331.25p | 1406 |
07/01/2021 | 331.25p | 332.50p | 313.44p | 331.25p | 1764 |
06/01/2021 | 331.25p | 347.50p | 312.50p | 331.25p | 2824 |
05/01/2021 | 331.25p | 349.06p | 312.50p | 331.25p | 2082 |
04/01/2021 | 331.25p | 343.75p | 312.50p | 331.25p | 4402 |
31/12/2020 | 331.25p | 345.00p | 317.50p | 331.25p | 1289 |
30/12/2020 | 318.75p | 345.00p | 312.82p | 331.25p | 399 |
29/12/2020 | 318.75p | 324.69p | 312.50p | 318.75p | 5494 |
24/12/2020 | 318.75p | 324.75p | 312.50p | 318.75p | 4906 |
23/12/2020 | 312.50p | 325.00p | 305.00p | 318.75p | 11895 |
22/12/2020 | 295.00p | 318.50p | 295.00p | 312.50p | 6499 |
21/12/2020 | 281.25p | 300.00p | 281.25p | 295.00p | 12875 |
18/12/2020 | 281.25p | 282.50p | 277.50p | 281.25p | 3439 |
17/12/2020 | 281.25p | 284.38p | 275.00p | 281.25p | 15232 |
16/12/2020 | 281.25p | 287.50p | 281.25p | 287.50p | 100 |
15/12/2020 | 281.25p | 286.00p | 275.00p | 281.25p | 4533 |
14/12/2020 | 272.50p | 281.25p | 272.50p | 281.25p | 7987 |
11/12/2020 | 272.50p | 279.00p | 272.50p | 272.50p | 8312 |
10/12/2020 | 272.50p | 273.25p | 265.00p | 272.50p | 640 |
09/12/2020 | 272.50p | 272.50p | 265.00p | 272.50p | 1861 |
08/12/2020 | 272.50p | 274.00p | 266.50p | 272.50p | 1574 |
07/12/2020 | 266.25p | 277.00p | 262.50p | 272.50p | 5837 |
04/12/2020 | 267.50p | 268.90p | 267.50p | 267.50p | 2007 |
03/12/2020 | 271.25p | 277.50p | 267.50p | 267.50p | 675 |
02/12/2020 | 272.50p | 277.00p | 272.50p | 272.50p | 1990 |
01/12/2020 | 268.75p | 274.00p | 265.00p | 272.50p | 3377 |
30/11/2020 | 271.25p | 277.00p | 267.75p | 268.75p | 3145 |
27/11/2020 | 277.50p | 277.50p | 265.00p | 277.50p | 3181 |
26/11/2020 | 281.25p | 284.00p | 272.50p | 277.50p | 5415 |
25/11/2020 | 281.25p | 284.00p | 281.25p | 281.25p | 853 |
24/11/2020 | 300.00p | 300.00p | 275.13p | 281.25p | 16346 |
23/11/2020 | 310.00p | 312.50p | 300.00p | 305.00p | 6168 |
20/11/2020 | 310.00p | 315.00p | 300.00p | 310.00p | 360 |
19/11/2020 | 312.50p | 317.50p | 300.00p | 310.00p | 2940 |
18/11/2020 | 312.50p | 322.00p | 300.50p | 312.50p | 598 |
17/11/2020 | 312.50p | 325.00p | 312.50p | 312.50p | 1457 |
16/11/2020 | 312.50p | 314.00p | 300.00p | 312.50p | 4253 |
13/11/2020 | 312.50p | 317.50p | 302.50p | 312.50p | 714 |
12/11/2020 | 307.50p | 317.00p | 295.00p | 312.50p | 9617 |
11/11/2020 | 280.00p | 313.50p | 277.50p | 307.50p | 28515 |
10/11/2020 | 261.25p | 264.93p | 257.65p | 262.50p | 1779 |
09/11/2020 | 257.50p | 264.50p | 252.50p | 261.25p | 17763 |
06/11/2020 | 260.00p | 262.49p | 250.00p | 257.50p | 3429 |
05/11/2020 | 263.75p | 265.00p | 260.00p | 260.00p | 1269 |
04/11/2020 | 263.75p | 263.75p | 263.75p | 263.75p | 0 |
03/11/2020 | 263.75p | 263.75p | 263.75p | 263.75p | 0 |
02/11/2020 | 263.75p | 263.75p | 262.50p | 263.75p | 2654 |
30/10/2020 | 263.75p | 263.75p | 263.49p | 263.75p | 566 |
29/10/2020 | 263.75p | 263.75p | 262.53p | 263.75p | 472 |
28/10/2020 | 277.50p | 277.50p | 262.55p | 263.75p | 3081 |
27/10/2020 | 285.00p | 285.00p | 266.00p | 277.50p | 9562 |
26/10/2020 | 285.00p | 288.60p | 275.01p | 285.00p | 7563 |
23/10/2020 | 285.00p | 293.50p | 280.00p | 285.00p | 5304 |
22/10/2020 | 290.00p | 290.00p | 280.00p | 285.00p | 9136 |
21/10/2020 | 290.00p | 293.00p | 281.20p | 290.00p | 13658 |
20/10/2020 | 290.00p | 293.50p | 284.50p | 290.00p | 3368 |
19/10/2020 | 290.00p | 294.50p | 283.00p | 290.00p | 7396 |
16/10/2020 | 307.50p | 307.50p | 282.50p | 290.00p | 11212 |
15/10/2020 | 310.00p | 310.00p | 305.00p | 310.00p | 2476 |
14/10/2020 | 310.00p | 310.00p | 305.00p | 310.00p | 2574 |
13/10/2020 | 317.50p | 317.50p | 305.00p | 310.00p | 1718 |
12/10/2020 | 318.75p | 318.75p | 305.00p | 317.50p | 4222 |
09/10/2020 | 318.75p | 324.75p | 313.50p | 318.75p | 3690 |
08/10/2020 | 317.50p | 324.75p | 313.00p | 318.75p | 2276 |
07/10/2020 | 317.50p | 331.25p | 317.50p | 317.50p | 1947 |
06/10/2020 | 317.50p | 324.10p | 315.50p | 317.50p | 477 |
05/10/2020 | 317.50p | 325.00p | 310.00p | 317.50p | 4520 |
02/10/2020 | 317.50p | 322.50p | 313.00p | 317.50p | 297 |
01/10/2020 | 312.50p | 317.50p | 312.50p | 317.50p | 8220 |
30/09/2020 | 310.00p | 312.50p | 305.50p | 312.50p | 6051 |
29/09/2020 | 312.50p | 318.25p | 300.00p | 310.00p | 6923 |
28/09/2020 | 292.50p | 314.50p | 288.76p | 312.50p | 8308 |
25/09/2020 | 275.00p | 292.50p | 268.00p | 292.50p | 12814 |
24/09/2020 | 287.50p | 290.00p | 275.00p | 275.00p | 10657 |
23/09/2020 | 285.00p | 294.50p | 270.00p | 285.00p | 5994 |
22/09/2020 | 281.25p | 289.00p | 268.50p | 285.00p | 12335 |
21/09/2020 | 281.25p | 281.25p | 265.50p | 281.25p | 8459 |
18/09/2020 | 281.25p | 284.50p | 263.50p | 281.25p | 6127 |
17/09/2020 | 287.50p | 287.50p | 270.60p | 281.25p | 5500 |
16/09/2020 | 281.25p | 287.50p | 275.25p | 287.50p | 1912 |
15/09/2020 | 278.75p | 287.00p | 270.50p | 281.25p | 7212 |
14/09/2020 | 265.00p | 282.50p | 265.00p | 278.75p | 9207 |
11/09/2020 | 265.00p | 269.50p | 255.30p | 265.00p | 14812 |
10/09/2020 | 265.00p | 265.00p | 258.75p | 265.00p | 243 |
09/09/2020 | 268.75p | 268.75p | 255.50p | 265.00p | 7949 |
08/09/2020 | 275.00p | 284.00p | 262.50p | 268.75p | 6231 |
07/09/2020 | 275.00p | 285.00p | 275.00p | 275.00p | 22 |
04/09/2020 | 287.50p | 287.50p | 262.50p | 275.00p | 19217 |
03/09/2020 | 298.75p | 298.75p | 285.50p | 287.50p | 2444 |
02/09/2020 | 287.50p | 308.50p | 287.50p | 298.75p | 20919 |
01/09/2020 | 287.50p | 291.25p | 275.50p | 287.50p | 1618 |
28/08/2020 | 287.50p | 291.25p | 275.50p | 287.50p | 1644 |
27/08/2020 | 297.50p | 297.50p | 275.01p | 287.50p | 4953 |
26/08/2020 | 300.00p | 300.00p | 285.00p | 297.50p | 5589 |
25/08/2020 | 312.50p | 312.50p | 287.50p | 300.00p | 4791 |
24/08/2020 | 312.50p | 324.50p | 308.50p | 312.50p | 11545 |
21/08/2020 | 330.00p | 330.00p | 305.01p | 312.50p | 8579 |
20/08/2020 | 335.00p | 350.00p | 325.00p | 330.00p | 11599 |
19/08/2020 | 312.50p | 350.00p | 312.50p | 335.00p | 13214 |
18/08/2020 | 300.00p | 324.75p | 297.50p | 312.50p | 23543 |
17/08/2020 | 287.50p | 312.25p | 287.50p | 300.00p | 43016 |
14/08/2020 | 287.50p | 293.50p | 278.75p | 287.50p | 10429 |
13/08/2020 | 293.75p | 294.25p | 278.00p | 287.50p | 7536 |
12/08/2020 | 293.75p | 295.00p | 287.50p | 293.75p | 17950 |
11/08/2020 | 257.50p | 309.80p | 257.50p | 293.75p | 57897 |
10/08/2020 | 257.50p | 264.24p | 250.75p | 257.50p | 3488 |
07/08/2020 | 257.50p | 260.00p | 250.00p | 257.50p | 1576 |
06/08/2020 | 257.50p | 260.00p | 250.50p | 257.50p | 9766 |
05/08/2020 | 257.50p | 260.00p | 257.50p | 257.50p | 39 |
04/08/2020 | 257.50p | 260.00p | 257.50p | 257.50p | 212 |
03/08/2020 | 257.50p | 265.00p | 257.50p | 257.50p | 2499 |
31/07/2020 | 257.50p | 260.00p | 250.50p | 257.50p | 3193 |
30/07/2020 | 257.50p | 264.00p | 250.00p | 257.50p | 3916 |
29/07/2020 | 265.00p | 265.00p | 250.50p | 257.50p | 1719 |
28/07/2020 | 265.00p | 265.00p | 256.00p | 265.00p | 1126 |
27/07/2020 | 265.00p | 268.50p | 255.00p | 265.00p | 7551 |
24/07/2020 | 265.00p | 265.00p | 256.00p | 265.00p | 2915 |
23/07/2020 | 265.00p | 272.00p | 265.00p | 265.00p | 2261 |
22/07/2020 | 265.00p | 269.50p | 260.00p | 265.00p | 2297 |
21/07/2020 | 265.00p | 265.00p | 257.75p | 265.00p | 1079 |
20/07/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 8004 |
17/07/2020 | 265.00p | 268.60p | 265.00p | 265.00p | 2000 |
16/07/2020 | 270.00p | 270.00p | 265.00p | 265.00p | 8833 |
15/07/2020 | 272.50p | 272.50p | 265.00p | 270.00p | 4000 |
14/07/2020 | 280.00p | 285.00p | 266.50p | 272.50p | 8961 |
13/07/2020 | 270.00p | 289.80p | 267.50p | 280.00p | 16754 |
10/07/2020 | 260.00p | 272.00p | 260.00p | 270.00p | 17749 |
09/07/2020 | 267.50p | 267.50p | 250.00p | 260.00p | 1202 |
08/07/2020 | 270.00p | 270.00p | 260.75p | 267.50p | 700 |
07/07/2020 | 270.00p | 270.00p | 262.50p | 270.00p | 7747 |
06/07/2020 | 257.50p | 267.50p | 257.50p | 267.50p | 5374 |
03/07/2020 | 282.50p | 282.50p | 256.00p | 257.50p | 9427 |
02/07/2020 | 270.00p | 292.50p | 265.00p | 282.50p | 8342 |
01/07/2020 | 270.00p | 274.50p | 265.50p | 270.00p | 4364 |
30/06/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
29/06/2020 | 270.00p | 271.00p | 265.10p | 270.00p | 2192 |
26/06/2020 | 270.00p | 270.30p | 270.00p | 270.00p | 7319 |
25/06/2020 | 267.50p | 272.00p | 263.00p | 270.00p | 9727 |
24/06/2020 | 262.50p | 265.00p | 255.00p | 265.00p | 9334 |
23/06/2020 | 262.50p | 265.00p | 250.00p | 262.50p | 1628 |
22/06/2020 | 262.50p | 265.00p | 250.00p | 262.50p | 630 |
19/06/2020 | 262.50p | 262.50p | 250.00p | 262.50p | 701 |
18/06/2020 | 262.50p | 262.50p | 250.00p | 262.50p | 1422 |
17/06/2020 | 262.50p | 262.50p | 260.00p | 262.50p | 3362 |
16/06/2020 | 262.50p | 270.00p | 250.00p | 262.50p | 27375 |
15/06/2020 | 262.50p | 265.00p | 250.00p | 262.50p | 7919 |
12/06/2020 | 262.50p | 265.00p | 250.50p | 262.50p | 10045 |
11/06/2020 | 275.00p | 277.75p | 262.50p | 268.75p | 10737 |
10/06/2020 | 250.00p | 288.75p | 247.99p | 287.50p | 737067 |
09/06/2020 | 250.00p | 250.00p | 245.05p | 250.00p | 2011 |
08/06/2020 | 250.00p | 255.00p | 245.20p | 250.00p | 28658 |
05/06/2020 | 250.00p | 250.00p | 245.00p | 250.00p | 3088 |
04/06/2020 | 250.00p | 250.00p | 245.00p | 250.00p | 7277 |
03/06/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 350 |
02/06/2020 | 250.00p | 254.00p | 245.50p | 250.00p | 7445 |
01/06/2020 | 260.00p | 260.00p | 250.00p | 250.00p | 56869 |
29/05/2020 | 262.50p | 262.50p | 237.50p | 260.00p | 15258 |
28/05/2020 | 262.50p | 262.50p | 250.00p | 262.50p | 15587 |
27/05/2020 | 262.50p | 262.50p | 250.00p | 262.50p | 5732 |
26/05/2020 | 262.50p | 262.50p | 252.50p | 262.50p | 2284 |
22/05/2020 | 262.50p | 264.50p | 262.50p | 262.50p | 412 |
21/05/2020 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
20/05/2020 | 262.50p | 268.75p | 252.50p | 262.50p | 2035 |
19/05/2020 | 252.50p | 270.00p | 252.50p | 262.50p | 6492 |
18/05/2020 | 257.50p | 258.75p | 240.50p | 252.50p | 415 |
*Close Price adjusted for both dividends and splits