Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2021 | 294.00p | 297.00p | 292.64p | 293.50p | 36219 |
29/03/2021 | 290.00p | 292.99p | 288.50p | 291.00p | 46243 |
26/03/2021 | 290.00p | 294.00p | 290.00p | 292.00p | 38539 |
25/03/2021 | 287.00p | 290.90p | 284.00p | 288.00p | 83372 |
24/03/2021 | 292.00p | 293.00p | 287.00p | 293.00p | 30981 |
23/03/2021 | 295.00p | 295.00p | 288.00p | 288.00p | 44793 |
22/03/2021 | 290.00p | 294.00p | 288.80p | 292.50p | 29745 |
19/03/2021 | 294.00p | 296.80p | 289.05p | 296.00p | 62869 |
18/03/2021 | 295.00p | 297.00p | 290.00p | 293.50p | 80745 |
17/03/2021 | 292.00p | 294.00p | 288.00p | 292.00p | 50108 |
16/03/2021 | 296.00p | 296.00p | 290.00p | 292.50p | 40864 |
15/03/2021 | 296.00p | 296.00p | 288.00p | 291.00p | 33956 |
12/03/2021 | 289.00p | 295.00p | 288.00p | 295.00p | 31856 |
11/03/2021 | 288.00p | 296.00p | 288.00p | 296.00p | 28315 |
10/03/2021 | 294.00p | 294.00p | 289.00p | 292.00p | 44300 |
09/03/2021 | 287.00p | 295.00p | 287.00p | 293.50p | 41903 |
08/03/2021 | 285.00p | 287.00p | 281.26p | 286.50p | 68907 |
05/03/2021 | 284.00p | 287.00p | 282.22p | 284.00p | 18416 |
04/03/2021 | 281.00p | 287.00p | 281.00p | 286.00p | 40826 |
03/03/2021 | 289.00p | 290.00p | 282.00p | 286.00p | 57351 |
02/03/2021 | 285.00p | 285.00p | 281.01p | 285.00p | 34965 |
01/03/2021 | 284.00p | 284.00p | 279.05p | 280.50p | 33649 |
26/02/2021 | 280.00p | 283.00p | 277.00p | 281.00p | 30281 |
25/02/2021 | 280.00p | 284.28p | 280.00p | 283.50p | 24879 |
24/02/2021 | 280.00p | 282.00p | 277.43p | 281.50p | 38416 |
23/02/2021 | 280.00p | 281.99p | 277.76p | 278.50p | 71247 |
22/02/2021 | 284.00p | 284.00p | 277.00p | 279.50p | 43016 |
19/02/2021 | 285.00p | 285.00p | 280.00p | 280.00p | 21409 |
18/02/2021 | 284.00p | 284.00p | 277.00p | 280.00p | 31174 |
17/02/2021 | 280.00p | 283.70p | 278.00p | 281.50p | 51632 |
16/02/2021 | 284.00p | 285.00p | 279.50p | 285.00p | 22210 |
15/02/2021 | 284.00p | 284.00p | 281.00p | 284.00p | 25887 |
12/02/2021 | 275.00p | 281.00p | 275.00p | 281.00p | 16970 |
11/02/2021 | 279.00p | 279.00p | 276.00p | 276.50p | 5372 |
10/02/2021 | 277.00p | 280.20p | 275.00p | 277.00p | 6988 |
09/02/2021 | 278.00p | 280.00p | 275.00p | 278.00p | 18604 |
08/02/2021 | 283.00p | 284.00p | 278.00p | 284.00p | 29775 |
05/02/2021 | 274.00p | 290.00p | 274.00p | 282.00p | 52236 |
04/02/2021 | 280.00p | 279.95p | 273.00p | 275.50p | 32427 |
03/02/2021 | 280.00p | 280.00p | 275.50p | 275.50p | 41172 |
02/02/2021 | 279.00p | 279.00p | 275.00p | 276.50p | 34682 |
01/02/2021 | 274.00p | 275.96p | 270.00p | 273.00p | 167889 |
29/01/2021 | 272.00p | 275.00p | 268.00p | 268.00p | 53350 |
28/01/2021 | 274.00p | 280.00p | 272.00p | 277.00p | 58912 |
27/01/2021 | 281.00p | 281.00p | 276.00p | 277.50p | 31783 |
26/01/2021 | 279.00p | 284.00p | 279.00p | 281.00p | 20722 |
25/01/2021 | 280.00p | 288.00p | 278.02p | 279.00p | 44186 |
22/01/2021 | 282.00p | 285.00p | 278.89p | 283.50p | 28196 |
21/01/2021 | 285.00p | 286.94p | 284.00p | 285.00p | 10907 |
20/01/2021 | 279.00p | 286.00p | 279.00p | 286.00p | 29343 |
19/01/2021 | 284.00p | 285.00p | 281.00p | 282.00p | 97687 |
18/01/2021 | 283.00p | 284.59p | 281.03p | 283.00p | 17639 |
15/01/2021 | 280.00p | 284.49p | 280.00p | 280.00p | 20501 |
14/01/2021 | 285.00p | 286.50p | 283.08p | 283.50p | 18660 |
13/01/2021 | 283.00p | 285.50p | 281.04p | 283.50p | 15120 |
12/01/2021 | 285.00p | 285.00p | 281.00p | 285.00p | 28452 |
11/01/2021 | 287.00p | 290.60p | 285.03p | 286.00p | 43300 |
08/01/2021 | 291.00p | 296.40p | 287.50p | 287.50p | 46583 |
07/01/2021 | 295.00p | 299.00p | 290.40p | 294.50p | 36403 |
06/01/2021 | 284.00p | 294.00p | 280.95p | 294.00p | 66966 |
05/01/2021 | 278.00p | 284.00p | 276.76p | 281.00p | 29264 |
04/01/2021 | 281.00p | 284.97p | 278.50p | 278.50p | 36378 |
31/12/2020 | 280.00p | 281.96p | 277.00p | 277.00p | 24910 |
30/12/2020 | 284.00p | 285.95p | 280.90p | 282.00p | 17410 |
29/12/2020 | 285.00p | 287.00p | 278.75p | 283.00p | 64068 |
28/12/2020 | 275.00p | 275.00p | 271.40p | 273.50p | 32300 |
24/12/2020 | 275.00p | 275.00p | 271.40p | 273.50p | 32300 |
23/12/2020 | 266.00p | 272.00p | 264.01p | 272.00p | 33730 |
22/12/2020 | 269.00p | 270.00p | 266.01p | 268.50p | 29557 |
21/12/2020 | 274.00p | 274.00p | 264.00p | 267.00p | 56046 |
18/12/2020 | 280.00p | 281.94p | 272.00p | 272.00p | 64201 |
17/12/2020 | 273.00p | 278.00p | 273.00p | 276.00p | 36840 |
16/12/2020 | 273.00p | 275.48p | 270.06p | 273.00p | 50630 |
15/12/2020 | 269.00p | 272.95p | 266.03p | 270.00p | 34567 |
14/12/2020 | 269.00p | 270.70p | 267.00p | 267.00p | 15469 |
11/12/2020 | 270.00p | 271.70p | 269.21p | 270.50p | 46607 |
10/12/2020 | 272.00p | 277.00p | 272.00p | 273.00p | 42273 |
09/12/2020 | 271.00p | 276.75p | 271.00p | 271.00p | 10933 |
08/12/2020 | 274.00p | 274.07p | 272.03p | 273.00p | 68174 |
07/12/2020 | 275.00p | 278.79p | 274.00p | 277.00p | 55225 |
04/12/2020 | 279.00p | 279.90p | 276.06p | 277.50p | 42479 |
03/12/2020 | 268.00p | 277.82p | 273.52p | 275.00p | 21948 |
02/12/2020 | 268.00p | 275.00p | 267.69p | 275.00p | 39816 |
01/12/2020 | 266.00p | 269.28p | 264.51p | 268.00p | 23684 |
30/11/2020 | 266.00p | 269.27p | 262.01p | 264.00p | 28465 |
27/11/2020 | 271.00p | 272.32p | 261.00p | 271.00p | 122807 |
26/11/2020 | 273.00p | 277.90p | 271.00p | 271.00p | 35023 |
25/11/2020 | 274.00p | 279.06p | 271.00p | 271.00p | 79904 |
24/11/2020 | 272.00p | 277.95p | 272.00p | 274.00p | 48071 |
23/11/2020 | 275.00p | 279.19p | 273.76p | 274.50p | 26024 |
20/11/2020 | 269.00p | 275.00p | 269.00p | 273.00p | 30458 |
19/11/2020 | 267.00p | 269.00p | 263.31p | 267.00p | 22514 |
18/11/2020 | 262.00p | 269.00p | 262.00p | 268.50p | 54851 |
17/11/2020 | 263.00p | 267.00p | 255.00p | 256.00p | 145864 |
16/11/2020 | 269.00p | 271.80p | 263.00p | 263.00p | 68521 |
13/11/2020 | 265.00p | 267.00p | 261.00p | 263.50p | 14151 |
12/11/2020 | 261.00p | 266.00p | 259.00p | 260.50p | 390090 |
10/11/2020 | 259.00p | 261.00p | 256.03p | 261.00p | 45828 |
09/11/2020 | 240.00p | 259.56p | 239.04p | 257.50p | 47387 |
06/11/2020 | 240.00p | 241.00p | 231.78p | 237.50p | 37497 |
05/11/2020 | 240.00p | 240.78p | 235.00p | 235.00p | 25278 |
04/11/2020 | 235.00p | 239.00p | 234.01p | 239.00p | 43607 |
03/11/2020 | 236.00p | 238.00p | 232.00p | 233.00p | 28648 |
02/11/2020 | 233.00p | 234.00p | 228.56p | 232.50p | 68067 |
30/10/2020 | 228.00p | 231.00p | 228.00p | 229.50p | 383977 |
29/10/2020 | 230.00p | 234.00p | 228.01p | 229.00p | 46999 |
28/10/2020 | 234.00p | 237.80p | 231.00p | 231.00p | 64831 |
27/10/2020 | 242.00p | 242.00p | 236.00p | 242.00p | 37972 |
26/10/2020 | 240.00p | 243.00p | 237.93p | 239.00p | 16662 |
23/10/2020 | 243.00p | 243.00p | 239.00p | 239.00p | 16603 |
22/10/2020 | 237.00p | 240.83p | 235.50p | 239.00p | 37339 |
21/10/2020 | 239.00p | 242.30p | 236.00p | 236.50p | 68927 |
20/10/2020 | 240.00p | 240.00p | 237.00p | 240.00p | 10422 |
19/10/2020 | 238.00p | 243.58p | 238.00p | 239.50p | 31348 |
16/10/2020 | 239.00p | 242.57p | 240.00p | 241.50p | 24787 |
15/10/2020 | 239.00p | 242.23p | 237.76p | 241.00p | 10386 |
14/10/2020 | 244.00p | 244.91p | 241.01p | 242.50p | 16630 |
13/10/2020 | 244.00p | 245.00p | 241.93p | 243.50p | 151638 |
12/10/2020 | 244.00p | 245.00p | 241.20p | 243.00p | 67123 |
09/10/2020 | 240.00p | 243.00p | 240.90p | 241.50p | 14515 |
08/10/2020 | 240.00p | 242.00p | 237.20p | 242.00p | 16584 |
07/10/2020 | 239.00p | 245.00p | 239.00p | 241.50p | 11855 |
06/10/2020 | 243.00p | 244.50p | 239.00p | 239.00p | 30961 |
05/10/2020 | 243.00p | 244.00p | 239.26p | 242.00p | 41239 |
02/10/2020 | 239.00p | 240.69p | 237.00p | 240.00p | 36476 |
01/10/2020 | 242.00p | 243.00p | 238.76p | 239.50p | 75406 |
30/09/2020 | 236.00p | 240.00p | 235.72p | 239.00p | 30190 |
29/09/2020 | 236.00p | 240.50p | 236.00p | 237.00p | 22207 |
28/09/2020 | 234.00p | 241.60p | 234.00p | 239.00p | 27732 |
25/09/2020 | 232.00p | 235.00p | 231.56p | 233.00p | 28195 |
24/09/2020 | 233.00p | 233.30p | 230.00p | 230.00p | 13038 |
23/09/2020 | 234.00p | 237.24p | 234.00p | 234.00p | 8987 |
22/09/2020 | 234.00p | 236.33p | 230.00p | 230.00p | 16953 |
21/09/2020 | 235.00p | 236.25p | 231.31p | 234.00p | 59646 |
18/09/2020 | 235.00p | 238.54p | 235.00p | 235.00p | 18635 |
17/09/2020 | 238.00p | 238.70p | 236.51p | 237.00p | 12828 |
16/09/2020 | 243.00p | 240.27p | 237.03p | 238.00p | 28403 |
15/09/2020 | 243.00p | 240.10p | 236.40p | 237.50p | 8459 |
14/09/2020 | 243.00p | 243.00p | 235.33p | 236.00p | 25611 |
11/09/2020 | 238.00p | 241.80p | 238.00p | 239.00p | 22279 |
10/09/2020 | 243.00p | 243.00p | 238.53p | 239.50p | 14461 |
09/09/2020 | 239.00p | 242.75p | 237.51p | 239.50p | 11327 |
08/09/2020 | 239.00p | 242.79p | 239.00p | 239.50p | 9650 |
07/09/2020 | 238.00p | 242.00p | 238.40p | 239.00p | 5010 |
04/09/2020 | 238.00p | 240.80p | 237.00p | 238.50p | 15574 |
03/09/2020 | 238.00p | 241.00p | 237.00p | 237.00p | 32406 |
02/09/2020 | 237.00p | 241.80p | 238.12p | 238.50p | 15483 |
01/09/2020 | 237.00p | 241.00p | 237.00p | 237.00p | 33245 |
31/08/2020 | 244.00p | 245.00p | 240.00p | 242.00p | 12080 |
28/08/2020 | 244.00p | 245.00p | 240.00p | 242.00p | 12080 |
27/08/2020 | 241.00p | 244.00p | 241.00p | 241.50p | 20506 |
26/08/2020 | 246.00p | 243.00p | 241.96p | 242.00p | 11215 |
25/08/2020 | 246.00p | 249.95p | 242.50p | 242.50p | 37975 |
24/08/2020 | 246.00p | 249.00p | 243.35p | 249.00p | 26204 |
21/08/2020 | 240.00p | 244.60p | 240.00p | 243.00p | 48969 |
20/08/2020 | 243.00p | 243.70p | 242.00p | 242.00p | 6718 |
19/08/2020 | 243.00p | 245.00p | 241.00p | 245.00p | 23979 |
18/08/2020 | 245.00p | 245.00p | 242.16p | 244.00p | 9279 |
17/08/2020 | 243.00p | 244.00p | 242.14p | 243.50p | 15322 |
14/08/2020 | 243.00p | 245.45p | 241.11p | 244.00p | 11485 |
13/08/2020 | 247.00p | 248.00p | 244.48p | 248.00p | 25956 |
12/08/2020 | 241.00p | 250.00p | 241.00p | 250.00p | 41593 |
11/08/2020 | 242.00p | 245.00p | 240.28p | 242.00p | 29046 |
10/08/2020 | 239.00p | 241.00p | 234.85p | 241.00p | 41650 |
07/08/2020 | 237.00p | 237.00p | 234.00p | 237.00p | 45228 |
06/08/2020 | 233.00p | 237.00p | 233.00p | 237.00p | 17502 |
05/08/2020 | 235.00p | 238.00p | 235.00p | 238.00p | 26889 |
04/08/2020 | 234.00p | 235.92p | 233.64p | 235.00p | 24275 |
03/08/2020 | 234.00p | 235.00p | 233.00p | 235.00p | 31431 |
31/07/2020 | 236.00p | 238.28p | 233.76p | 235.00p | 218897 |
30/07/2020 | 233.00p | 237.20p | 233.00p | 235.00p | 38895 |
29/07/2020 | 237.00p | 238.00p | 232.00p | 235.00p | 44553 |
28/07/2020 | 236.00p | 238.00p | 233.00p | 237.00p | 25875 |
27/07/2020 | 236.00p | 238.90p | 233.00p | 234.00p | 80534 |
24/07/2020 | 237.00p | 238.00p | 234.00p | 236.00p | 47551 |
23/07/2020 | 238.00p | 242.99p | 238.00p | 241.00p | 11470 |
22/07/2020 | 240.00p | 240.99p | 239.11p | 240.00p | 78070 |
21/07/2020 | 245.00p | 245.39p | 240.00p | 240.00p | 30373 |
20/07/2020 | 237.00p | 242.99p | 240.12p | 241.50p | 30520 |
17/07/2020 | 237.00p | 243.00p | 240.00p | 241.50p | 27852 |
16/07/2020 | 237.00p | 242.99p | 237.00p | 240.00p | 34165 |
15/07/2020 | 239.00p | 242.00p | 234.00p | 240.50p | 21701 |
14/07/2020 | 234.00p | 238.95p | 233.37p | 236.50p | 14439 |
13/07/2020 | 234.00p | 239.99p | 233.00p | 233.00p | 21922 |
10/07/2020 | 237.00p | 239.00p | 233.00p | 234.00p | 42286 |
09/07/2020 | 242.00p | 246.00p | 236.00p | 236.00p | 41824 |
08/07/2020 | 246.00p | 248.50p | 244.32p | 247.00p | 35539 |
07/07/2020 | 249.00p | 254.18p | 247.48p | 249.00p | 64666 |
06/07/2020 | 253.00p | 255.00p | 248.06p | 253.00p | 40806 |
03/07/2020 | 250.00p | 252.76p | 248.00p | 248.00p | 40977 |
02/07/2020 | 250.00p | 253.00p | 249.40p | 249.50p | 38104 |
01/07/2020 | 250.00p | 251.00p | 248.00p | 248.00p | 38278 |
30/06/2020 | 243.00p | 247.00p | 241.65p | 247.00p | 42349 |
29/06/2020 | 242.00p | 247.00p | 240.22p | 247.00p | 84504 |
26/06/2020 | 246.00p | 248.30p | 242.00p | 245.00p | 40151 |
25/06/2020 | 247.00p | 247.67p | 242.00p | 245.50p | 53765 |
24/06/2020 | 251.00p | 257.00p | 246.00p | 248.00p | 63706 |
23/06/2020 | 257.00p | 256.61p | 253.44p | 255.50p | 27921 |
22/06/2020 | 257.00p | 257.00p | 252.77p | 256.00p | 33469 |
19/06/2020 | 257.00p | 257.00p | 251.00p | 256.00p | 74377 |
*Close Price adjusted for both dividends and splits