Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 278.00p | 282.00p | 278.00p | 282.00p | 504160 |
10/03/2021 | 280.00p | 283.00p | 279.00p | 280.00p | 600144 |
09/03/2021 | 280.00p | 282.00p | 274.88p | 280.00p | 694120 |
08/03/2021 | 271.00p | 278.00p | 270.00p | 277.00p | 484738 |
05/03/2021 | 276.00p | 279.65p | 270.00p | 270.00p | 580955 |
04/03/2021 | 281.00p | 281.00p | 276.00p | 276.50p | 500717 |
03/03/2021 | 279.00p | 280.88p | 276.00p | 277.00p | 501291 |
02/03/2021 | 280.00p | 281.00p | 276.00p | 281.00p | 690903 |
01/03/2021 | 278.00p | 281.00p | 277.00p | 278.00p | 953410 |
26/02/2021 | 275.00p | 279.00p | 274.00p | 277.00p | 570671 |
25/02/2021 | 280.00p | 280.00p | 276.00p | 278.00p | 991521 |
24/02/2021 | 276.00p | 279.00p | 275.00p | 277.50p | 822738 |
23/02/2021 | 280.00p | 280.00p | 274.00p | 276.50p | 437052 |
22/02/2021 | 277.00p | 278.14p | 275.00p | 277.00p | 462614 |
19/02/2021 | 278.00p | 279.00p | 276.00p | 278.00p | 390264 |
18/02/2021 | 280.00p | 280.00p | 275.00p | 278.00p | 329429 |
17/02/2021 | 279.00p | 280.00p | 276.00p | 278.50p | 460842 |
16/02/2021 | 279.00p | 279.00p | 273.00p | 279.00p | 451305 |
15/02/2021 | 278.00p | 278.00p | 272.00p | 275.00p | 607969 |
12/02/2021 | 276.00p | 278.00p | 273.00p | 278.00p | 562195 |
11/02/2021 | 279.00p | 279.00p | 273.00p | 273.50p | 619040 |
10/02/2021 | 276.00p | 278.00p | 271.50p | 276.50p | 688500 |
09/02/2021 | 275.00p | 277.00p | 272.00p | 275.50p | 928091 |
08/02/2021 | 275.00p | 277.00p | 273.00p | 275.00p | 813669 |
05/02/2021 | 267.00p | 276.00p | 264.00p | 275.00p | 807599 |
04/02/2021 | 272.00p | 272.00p | 267.00p | 270.50p | 650967 |
03/02/2021 | 265.00p | 274.00p | 263.00p | 268.00p | 499035 |
02/02/2021 | 277.00p | 277.00p | 267.00p | 268.00p | 509603 |
01/02/2021 | 268.00p | 277.76p | 268.00p | 271.00p | 884462 |
29/01/2021 | 265.00p | 273.00p | 262.00p | 269.00p | 522665 |
28/01/2021 | 264.00p | 266.35p | 257.00p | 264.50p | 1095783 |
27/01/2021 | 266.00p | 267.00p | 260.00p | 262.50p | 495249 |
26/01/2021 | 268.00p | 268.00p | 262.00p | 265.50p | 1152528 |
25/01/2021 | 266.00p | 268.00p | 263.00p | 266.00p | 711624 |
22/01/2021 | 265.00p | 267.00p | 262.00p | 265.50p | 402149 |
21/01/2021 | 267.00p | 268.50p | 264.00p | 267.00p | 985455 |
20/01/2021 | 266.00p | 268.75p | 262.00p | 267.00p | 560000 |
19/01/2021 | 268.00p | 268.00p | 262.00p | 266.00p | 556600 |
18/01/2021 | 267.00p | 270.76p | 262.00p | 266.50p | 660046 |
15/01/2021 | 268.00p | 268.00p | 262.00p | 264.00p | 696487 |
14/01/2021 | 265.00p | 268.00p | 260.00p | 266.00p | 731368 |
13/01/2021 | 263.00p | 263.50p | 259.00p | 262.00p | 345317 |
12/01/2021 | 266.00p | 266.00p | 260.00p | 262.50p | 550021 |
11/01/2021 | 262.00p | 266.00p | 260.00p | 264.00p | 514352 |
08/01/2021 | 265.00p | 265.50p | 259.00p | 262.00p | 579763 |
07/01/2021 | 264.00p | 264.40p | 258.00p | 264.00p | 365662 |
06/01/2021 | 260.00p | 263.70p | 256.50p | 261.00p | 521682 |
05/01/2021 | 267.00p | 267.00p | 257.00p | 258.50p | 352519 |
04/01/2021 | 265.00p | 271.05p | 260.00p | 261.00p | 871692 |
31/12/2020 | 262.00p | 263.35p | 261.00p | 263.00p | 162612 |
30/12/2020 | 259.00p | 261.90p | 258.00p | 261.00p | 419666 |
29/12/2020 | 257.00p | 260.10p | 254.00p | 257.00p | 465181 |
28/12/2020 | 259.00p | 259.00p | 252.00p | 253.50p | 132526 |
24/12/2020 | 259.00p | 259.00p | 252.00p | 253.50p | 132526 |
23/12/2020 | 253.00p | 258.25p | 252.00p | 256.00p | 273763 |
22/12/2020 | 262.00p | 262.00p | 253.00p | 257.00p | 435613 |
21/12/2020 | 256.00p | 260.00p | 251.00p | 257.50p | 391017 |
18/12/2020 | 253.00p | 257.00p | 252.00p | 255.00p | 361756 |
17/12/2020 | 254.00p | 257.00p | 243.90p | 254.00p | 768820 |
16/12/2020 | 256.00p | 260.00p | 252.00p | 255.00p | 446078 |
15/12/2020 | 251.00p | 256.00p | 251.00p | 252.00p | 490853 |
14/12/2020 | 253.00p | 256.00p | 247.00p | 256.00p | 277469 |
11/12/2020 | 248.00p | 254.00p | 248.00p | 254.00p | 300954 |
10/12/2020 | 252.00p | 252.52p | 247.00p | 251.00p | 336671 |
09/12/2020 | 247.00p | 252.00p | 246.00p | 250.00p | 212084 |
08/12/2020 | 254.00p | 254.00p | 246.00p | 250.00p | 430598 |
07/12/2020 | 252.00p | 253.00p | 246.00p | 252.50p | 322798 |
04/12/2020 | 248.00p | 252.18p | 246.00p | 251.00p | 363232 |
03/12/2020 | 252.00p | 253.00p | 246.00p | 253.00p | 360435 |
02/12/2020 | 250.00p | 251.00p | 246.65p | 248.50p | 423868 |
01/12/2020 | 247.00p | 249.60p | 244.50p | 248.00p | 402189 |
30/11/2020 | 249.00p | 250.00p | 245.00p | 246.50p | 272185 |
27/11/2020 | 252.00p | 252.00p | 243.00p | 248.00p | 278423 |
26/11/2020 | 247.00p | 249.00p | 246.00p | 247.00p | 572887 |
25/11/2020 | 245.00p | 251.65p | 245.00p | 249.00p | 398709 |
24/11/2020 | 246.00p | 248.00p | 243.00p | 244.00p | 655239 |
23/11/2020 | 245.00p | 246.00p | 241.00p | 243.50p | 421811 |
20/11/2020 | 245.00p | 246.00p | 242.60p | 244.50p | 327740 |
19/11/2020 | 247.00p | 247.00p | 241.00p | 243.50p | 339849 |
18/11/2020 | 238.00p | 246.00p | 238.00p | 242.00p | 372972 |
17/11/2020 | 247.00p | 247.00p | 236.00p | 238.00p | 500868 |
16/11/2020 | 242.00p | 249.00p | 241.44p | 242.00p | 582227 |
13/11/2020 | 237.00p | 243.00p | 236.00p | 241.50p | 281442 |
12/11/2020 | 241.00p | 241.00p | 237.00p | 239.00p | 427387 |
10/11/2020 | 246.00p | 246.00p | 240.00p | 241.00p | 569581 |
09/11/2020 | 240.00p | 249.00p | 237.07p | 243.00p | 521784 |
06/11/2020 | 241.00p | 244.46p | 241.00p | 242.50p | 310164 |
05/11/2020 | 243.00p | 243.98p | 240.00p | 242.00p | 506755 |
04/11/2020 | 237.00p | 242.00p | 236.00p | 241.00p | 118999 |
03/11/2020 | 241.00p | 241.50p | 235.00p | 240.00p | 296477 |
02/11/2020 | 240.00p | 240.94p | 233.00p | 236.00p | 597359 |
30/10/2020 | 243.00p | 243.00p | 235.00p | 235.00p | 298012 |
29/10/2020 | 240.00p | 244.78p | 240.00p | 241.50p | 478334 |
28/10/2020 | 241.00p | 243.00p | 240.00p | 242.50p | 184426 |
27/10/2020 | 246.00p | 246.00p | 240.00p | 242.00p | 222606 |
26/10/2020 | 242.00p | 244.32p | 241.00p | 243.50p | 222697 |
23/10/2020 | 244.00p | 244.67p | 241.44p | 244.50p | 318478 |
22/10/2020 | 245.00p | 245.00p | 242.00p | 242.50p | 258678 |
21/10/2020 | 243.00p | 243.83p | 241.33p | 243.00p | 218293 |
20/10/2020 | 244.00p | 244.00p | 240.00p | 240.00p | 211719 |
19/10/2020 | 243.00p | 245.00p | 241.00p | 243.50p | 236281 |
16/10/2020 | 243.00p | 245.00p | 240.00p | 244.50p | 214972 |
15/10/2020 | 244.00p | 245.00p | 237.00p | 245.00p | 219514 |
14/10/2020 | 242.00p | 244.58p | 241.95p | 244.00p | 245966 |
13/10/2020 | 244.00p | 244.00p | 239.00p | 243.00p | 221389 |
12/10/2020 | 242.00p | 243.00p | 239.00p | 242.00p | 190260 |
09/10/2020 | 240.00p | 242.00p | 238.00p | 241.00p | 184623 |
08/10/2020 | 236.00p | 241.00p | 236.00p | 240.50p | 326002 |
07/10/2020 | 237.00p | 239.85p | 237.00p | 239.00p | 264336 |
06/10/2020 | 242.00p | 242.00p | 237.00p | 238.00p | 237021 |
05/10/2020 | 243.00p | 243.00p | 237.82p | 238.00p | 212626 |
02/10/2020 | 239.00p | 241.00p | 237.22p | 238.00p | 286019 |
01/10/2020 | 240.00p | 244.00p | 239.00p | 240.00p | 241782 |
30/09/2020 | 240.00p | 242.70p | 239.00p | 240.50p | 146397 |
29/09/2020 | 244.00p | 244.00p | 239.00p | 241.00p | 248048 |
28/09/2020 | 242.00p | 244.00p | 238.44p | 240.00p | 378216 |
25/09/2020 | 238.00p | 242.00p | 236.00p | 238.50p | 271115 |
24/09/2020 | 239.00p | 240.50p | 236.00p | 237.50p | 187792 |
23/09/2020 | 239.00p | 243.00p | 232.81p | 241.00p | 332312 |
22/09/2020 | 241.00p | 241.75p | 237.00p | 240.00p | 295913 |
21/09/2020 | 242.00p | 243.90p | 236.00p | 237.00p | 292570 |
18/09/2020 | 242.00p | 245.00p | 242.00p | 245.00p | 145463 |
17/09/2020 | 246.00p | 246.00p | 241.00p | 242.00p | 84196 |
16/09/2020 | 242.00p | 243.98p | 241.00p | 241.00p | 179522 |
15/09/2020 | 246.00p | 246.00p | 242.99p | 243.00p | 89002 |
14/09/2020 | 241.00p | 245.36p | 240.81p | 242.00p | 261035 |
11/09/2020 | 240.00p | 246.00p | 240.00p | 244.50p | 260298 |
10/09/2020 | 246.00p | 246.00p | 241.02p | 242.00p | 156468 |
09/09/2020 | 245.00p | 245.00p | 240.00p | 240.00p | 109559 |
08/09/2020 | 240.00p | 244.00p | 240.00p | 242.50p | 91446 |
07/09/2020 | 242.00p | 246.00p | 240.00p | 242.00p | 207242 |
04/09/2020 | 240.00p | 242.00p | 237.50p | 240.00p | 144223 |
03/09/2020 | 245.00p | 245.00p | 236.00p | 236.00p | 184691 |
02/09/2020 | 244.00p | 244.00p | 240.00p | 241.00p | 186777 |
01/09/2020 | 242.00p | 243.00p | 240.00p | 240.00p | 223205 |
31/08/2020 | 242.00p | 242.00p | 240.00p | 240.00p | 287992 |
28/08/2020 | 242.00p | 242.00p | 240.00p | 240.00p | 287992 |
27/08/2020 | 243.00p | 243.00p | 240.45p | 241.00p | 175591 |
26/08/2020 | 239.00p | 242.70p | 241.00p | 242.50p | 360950 |
25/08/2020 | 239.00p | 243.00p | 238.51p | 243.00p | 484538 |
24/08/2020 | 238.00p | 241.00p | 238.00p | 241.00p | 236236 |
21/08/2020 | 239.00p | 241.00p | 238.93p | 241.00p | 257754 |
20/08/2020 | 237.00p | 240.24p | 237.00p | 239.50p | 407721 |
19/08/2020 | 241.00p | 241.00p | 239.36p | 241.00p | 278485 |
18/08/2020 | 243.00p | 243.00p | 237.00p | 237.00p | 366815 |
17/08/2020 | 241.00p | 242.00p | 239.50p | 242.00p | 764542 |
14/08/2020 | 240.00p | 241.51p | 239.00p | 241.00p | 137607 |
13/08/2020 | 240.00p | 242.00p | 237.00p | 241.00p | 208450 |
12/08/2020 | 241.00p | 242.00p | 239.00p | 242.00p | 184997 |
11/08/2020 | 242.00p | 242.00p | 238.00p | 240.50p | 313555 |
10/08/2020 | 237.00p | 240.74p | 237.00p | 240.00p | 372520 |
07/08/2020 | 238.00p | 242.00p | 238.00p | 242.00p | 140746 |
06/08/2020 | 242.00p | 242.00p | 237.00p | 241.00p | 693644 |
05/08/2020 | 238.00p | 242.00p | 238.00p | 241.00p | 656791 |
04/08/2020 | 242.00p | 242.00p | 240.00p | 241.00p | 320734 |
03/08/2020 | 238.00p | 248.91p | 238.00p | 242.00p | 385753 |
31/07/2020 | 240.00p | 241.00p | 239.50p | 241.00p | 336687 |
30/07/2020 | 239.00p | 241.50p | 237.37p | 240.00p | 364257 |
29/07/2020 | 238.00p | 242.00p | 237.98p | 239.00p | 532616 |
28/07/2020 | 241.00p | 242.00p | 237.00p | 237.00p | 317055 |
27/07/2020 | 238.00p | 245.00p | 236.00p | 240.00p | 952950 |
24/07/2020 | 238.00p | 241.00p | 237.00p | 237.00p | 349952 |
23/07/2020 | 239.00p | 244.00p | 239.00p | 242.00p | 245272 |
22/07/2020 | 243.00p | 244.00p | 240.49p | 242.00p | 219195 |
21/07/2020 | 243.00p | 243.00p | 239.00p | 239.00p | 628758 |
20/07/2020 | 241.00p | 241.00p | 239.68p | 241.00p | 267412 |
17/07/2020 | 240.00p | 243.38p | 239.63p | 241.00p | 285968 |
16/07/2020 | 241.00p | 241.00p | 239.58p | 241.00p | 221012 |
15/07/2020 | 241.00p | 241.00p | 239.50p | 241.00p | 351887 |
14/07/2020 | 241.00p | 241.00p | 238.36p | 241.00p | 454404 |
13/07/2020 | 241.00p | 244.00p | 238.30p | 241.00p | 230056 |
10/07/2020 | 239.00p | 241.00p | 236.30p | 237.00p | 145819 |
09/07/2020 | 241.00p | 241.00p | 235.00p | 238.00p | 289581 |
08/07/2020 | 238.00p | 244.00p | 238.00p | 241.00p | 347573 |
07/07/2020 | 244.00p | 244.00p | 238.00p | 240.00p | 313140 |
06/07/2020 | 242.00p | 242.00p | 239.00p | 241.00p | 305362 |
03/07/2020 | 242.00p | 242.00p | 239.00p | 239.00p | 343390 |
02/07/2020 | 243.00p | 243.00p | 240.00p | 242.00p | 261705 |
01/07/2020 | 240.00p | 244.00p | 239.00p | 240.00p | 281597 |
30/06/2020 | 243.00p | 243.00p | 238.00p | 242.00p | 490813 |
29/06/2020 | 240.00p | 244.60p | 239.00p | 242.00p | 213937 |
26/06/2020 | 240.00p | 243.97p | 240.00p | 243.00p | 236053 |
25/06/2020 | 238.00p | 243.00p | 238.00p | 243.00p | 287999 |
24/06/2020 | 241.00p | 243.00p | 239.00p | 243.00p | 221709 |
23/06/2020 | 242.00p | 244.00p | 240.50p | 243.00p | 214355 |
22/06/2020 | 239.00p | 241.00p | 238.00p | 241.00p | 258079 |
19/06/2020 | 241.00p | 242.00p | 235.00p | 242.00p | 420244 |
18/06/2020 | 241.00p | 241.50p | 238.00p | 241.00p | 282155 |
17/06/2020 | 242.00p | 243.00p | 238.00p | 243.00p | 292181 |
16/06/2020 | 243.00p | 243.00p | 235.00p | 237.00p | 383901 |
15/06/2020 | 239.00p | 241.00p | 239.00p | 240.50p | 545903 |
12/06/2020 | 243.00p | 243.00p | 238.00p | 239.50p | 990767 |
11/06/2020 | 243.00p | 243.00p | 235.00p | 243.00p | 583205 |
10/06/2020 | 239.00p | 242.20p | 236.00p | 238.00p | 675031 |
09/06/2020 | 239.00p | 242.00p | 236.00p | 238.50p | 763504 |
08/06/2020 | 238.00p | 243.00p | 238.00p | 240.00p | 1034250 |
05/06/2020 | 240.00p | 244.00p | 225.00p | 239.00p | 798137 |
04/06/2020 | 245.00p | 245.00p | 240.00p | 240.00p | 918988 |
03/06/2020 | 242.00p | 245.00p | 241.00p | 243.00p | 613334 |
02/06/2020 | 243.00p | 246.00p | 241.50p | 244.00p | 821633 |
*Close Price adjusted for both dividends and splits