Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 236.00p | 240.00p | 230.00p | 239.50p | 1270799 |
17/03/2021 | 248.00p | 254.00p | 239.00p | 241.00p | 1291763 |
16/03/2021 | 259.50p | 259.50p | 249.00p | 252.00p | 2215088 |
15/03/2021 | 251.00p | 252.00p | 246.00p | 250.50p | 1223148 |
12/03/2021 | 266.00p | 272.00p | 245.50p | 248.00p | 1319738 |
11/03/2021 | 248.50p | 257.95p | 246.70p | 254.00p | 2813635 |
10/03/2021 | 227.00p | 240.00p | 227.00p | 237.50p | 1484746 |
09/03/2021 | 242.00p | 242.00p | 225.50p | 238.00p | 2670226 |
08/03/2021 | 238.50p | 241.50p | 227.50p | 236.00p | 1307441 |
05/03/2021 | 233.00p | 249.21p | 231.50p | 243.50p | 1726525 |
04/03/2021 | 245.50p | 245.50p | 227.00p | 228.50p | 4919077 |
03/03/2021 | 236.00p | 242.50p | 233.50p | 235.50p | 717551 |
02/03/2021 | 231.50p | 239.00p | 228.50p | 233.50p | 500246 |
01/03/2021 | 245.00p | 245.00p | 234.50p | 236.00p | 599982 |
26/02/2021 | 235.00p | 242.50p | 233.86p | 235.50p | 1377719 |
25/02/2021 | 249.00p | 249.00p | 236.00p | 238.00p | 793738 |
24/02/2021 | 233.00p | 239.16p | 229.50p | 238.00p | 743329 |
23/02/2021 | 246.00p | 246.00p | 229.00p | 230.00p | 1488954 |
22/02/2021 | 238.50p | 240.00p | 233.50p | 235.00p | 914614 |
19/02/2021 | 243.50p | 249.00p | 238.50p | 239.00p | 835084 |
18/02/2021 | 259.50p | 259.50p | 242.50p | 245.00p | 673162 |
17/02/2021 | 260.00p | 260.00p | 249.50p | 252.50p | 532215 |
16/02/2021 | 248.00p | 255.74p | 246.50p | 250.00p | 1294705 |
15/02/2021 | 262.00p | 262.00p | 249.00p | 253.50p | 485757 |
12/02/2021 | 250.00p | 262.00p | 250.00p | 253.50p | 928192 |
11/02/2021 | 235.00p | 261.27p | 235.00p | 260.50p | 1851704 |
10/02/2021 | 247.50p | 248.00p | 242.75p | 245.50p | 11644960 |
09/02/2021 | 243.00p | 247.00p | 233.00p | 245.50p | 3260211 |
08/02/2021 | 236.00p | 236.00p | 230.50p | 233.50p | 1527573 |
05/02/2021 | 238.50p | 239.00p | 231.50p | 232.00p | 1812697 |
04/02/2021 | 241.50p | 244.50p | 230.50p | 231.50p | 1334365 |
03/02/2021 | 241.50p | 243.50p | 238.00p | 238.00p | 1478961 |
02/02/2021 | 247.50p | 247.50p | 236.00p | 240.00p | 3148427 |
01/02/2021 | 239.00p | 242.50p | 228.50p | 237.50p | 1081888 |
29/01/2021 | 236.00p | 240.50p | 236.00p | 239.00p | 1138518 |
28/01/2021 | 241.50p | 245.50p | 237.50p | 239.50p | 654445 |
27/01/2021 | 245.00p | 251.00p | 238.00p | 242.00p | 1496429 |
26/01/2021 | 257.00p | 257.00p | 246.50p | 249.50p | 607983 |
25/01/2021 | 251.00p | 258.00p | 250.00p | 254.50p | 963471 |
22/01/2021 | 257.50p | 259.00p | 253.50p | 256.00p | 864847 |
21/01/2021 | 257.50p | 260.50p | 255.50p | 257.00p | 798484 |
20/01/2021 | 255.50p | 258.00p | 253.50p | 257.50p | 565474 |
19/01/2021 | 265.00p | 267.00p | 253.51p | 254.00p | 682788 |
18/01/2021 | 260.50p | 268.50p | 259.00p | 261.00p | 1230313 |
15/01/2021 | 259.00p | 264.00p | 258.50p | 262.50p | 560982 |
14/01/2021 | 266.00p | 266.50p | 258.50p | 259.00p | 800586 |
13/01/2021 | 262.50p | 262.50p | 258.50p | 260.50p | 897654 |
12/01/2021 | 272.00p | 272.00p | 261.00p | 262.00p | 616418 |
11/01/2021 | 262.00p | 270.00p | 262.00p | 265.00p | 2812232 |
08/01/2021 | 265.00p | 268.00p | 257.00p | 259.50p | 1642041 |
07/01/2021 | 269.50p | 269.50p | 259.50p | 263.50p | 1087337 |
06/01/2021 | 268.00p | 268.00p | 259.00p | 260.00p | 811847 |
05/01/2021 | 265.00p | 270.00p | 259.00p | 261.00p | 831209 |
04/01/2021 | 271.50p | 271.50p | 262.00p | 266.50p | 822241 |
31/12/2020 | 262.50p | 266.50p | 261.50p | 264.00p | 163874 |
30/12/2020 | 280.00p | 280.00p | 265.00p | 265.00p | 429654 |
29/12/2020 | 270.00p | 276.87p | 267.50p | 272.00p | 778845 |
28/12/2020 | 268.50p | 270.25p | 262.50p | 267.00p | 152473 |
24/12/2020 | 268.50p | 270.25p | 262.50p | 267.00p | 152473 |
23/12/2020 | 260.00p | 266.00p | 260.00p | 262.50p | 312050 |
22/12/2020 | 268.00p | 268.00p | 259.00p | 265.50p | 426340 |
21/12/2020 | 260.50p | 265.00p | 253.50p | 258.50p | 990802 |
18/12/2020 | 263.00p | 266.50p | 259.00p | 262.50p | 2126706 |
17/12/2020 | 257.00p | 266.50p | 257.00p | 263.00p | 1053044 |
16/12/2020 | 256.50p | 262.00p | 256.37p | 261.50p | 1201407 |
15/12/2020 | 270.00p | 270.00p | 255.00p | 258.00p | 898213 |
14/12/2020 | 264.00p | 267.50p | 262.00p | 263.50p | 759378 |
11/12/2020 | 263.00p | 266.00p | 259.50p | 262.00p | 722371 |
10/12/2020 | 262.50p | 266.00p | 258.00p | 261.50p | 1884581 |
09/12/2020 | 255.50p | 262.00p | 255.50p | 258.50p | 597845 |
08/12/2020 | 264.50p | 264.50p | 257.40p | 259.50p | 763597 |
07/12/2020 | 271.50p | 271.50p | 256.50p | 257.00p | 968460 |
04/12/2020 | 266.50p | 266.50p | 257.50p | 265.00p | 691525 |
03/12/2020 | 265.00p | 265.00p | 253.62p | 259.00p | 823621 |
02/12/2020 | 258.00p | 261.00p | 255.50p | 257.00p | 828871 |
01/12/2020 | 262.50p | 264.00p | 255.50p | 258.00p | 983454 |
30/11/2020 | 261.00p | 266.00p | 257.50p | 258.50p | 1389974 |
27/11/2020 | 248.00p | 263.50p | 248.00p | 263.50p | 1344319 |
26/11/2020 | 251.50p | 259.00p | 251.50p | 255.50p | 798204 |
25/11/2020 | 249.00p | 255.00p | 243.50p | 251.50p | 1602823 |
24/11/2020 | 264.00p | 264.00p | 244.86p | 247.50p | 1651966 |
23/11/2020 | 265.50p | 271.18p | 260.50p | 261.00p | 707870 |
20/11/2020 | 256.00p | 266.00p | 251.50p | 263.00p | 1085438 |
19/11/2020 | 255.50p | 260.00p | 254.50p | 256.00p | 1191393 |
18/11/2020 | 251.00p | 267.50p | 251.00p | 257.50p | 1804875 |
17/11/2020 | 269.00p | 269.00p | 255.68p | 260.50p | 1885261 |
16/11/2020 | 267.00p | 269.50p | 259.50p | 260.00p | 1388358 |
13/11/2020 | 252.50p | 267.00p | 243.00p | 265.00p | 3121235 |
12/11/2020 | 280.00p | 281.00p | 252.00p | 252.00p | 5829079 |
10/11/2020 | 288.50p | 288.50p | 271.90p | 276.50p | 862274 |
09/11/2020 | 293.50p | 295.50p | 278.50p | 278.50p | 1488115 |
06/11/2020 | 300.00p | 300.00p | 286.50p | 289.50p | 488508 |
05/11/2020 | 294.50p | 307.50p | 288.00p | 295.00p | 1120987 |
04/11/2020 | 290.00p | 291.50p | 283.50p | 285.50p | 695766 |
03/11/2020 | 286.00p | 290.00p | 277.50p | 288.00p | 638958 |
02/11/2020 | 285.00p | 288.00p | 276.00p | 277.00p | 334271 |
30/10/2020 | 276.50p | 289.50p | 276.50p | 289.50p | 789655 |
29/10/2020 | 281.50p | 288.00p | 281.50p | 285.50p | 595437 |
28/10/2020 | 287.00p | 289.00p | 279.00p | 285.00p | 630968 |
27/10/2020 | 292.00p | 299.50p | 286.50p | 289.00p | 317691 |
26/10/2020 | 289.50p | 296.44p | 289.00p | 289.50p | 641278 |
23/10/2020 | 286.50p | 299.00p | 286.50p | 293.50p | 378214 |
22/10/2020 | 285.50p | 298.00p | 285.50p | 295.50p | 551812 |
21/10/2020 | 284.50p | 301.00p | 284.50p | 294.00p | 624517 |
20/10/2020 | 306.00p | 306.00p | 293.00p | 295.50p | 542948 |
19/10/2020 | 301.00p | 301.00p | 292.00p | 295.00p | 306016 |
16/10/2020 | 287.00p | 301.44p | 287.00p | 297.00p | 619661 |
15/10/2020 | 293.50p | 293.50p | 285.50p | 292.00p | 674726 |
14/10/2020 | 292.00p | 302.00p | 289.50p | 296.00p | 443472 |
13/10/2020 | 302.00p | 302.00p | 295.00p | 295.50p | 503434 |
12/10/2020 | 305.00p | 309.00p | 299.90p | 301.00p | 888349 |
09/10/2020 | 295.00p | 303.50p | 288.50p | 303.00p | 692408 |
08/10/2020 | 295.50p | 299.50p | 290.00p | 291.50p | 391405 |
07/10/2020 | 290.50p | 294.00p | 285.50p | 294.00p | 693075 |
06/10/2020 | 280.00p | 293.50p | 280.00p | 289.00p | 695714 |
05/10/2020 | 287.50p | 292.00p | 284.00p | 291.00p | 306454 |
02/10/2020 | 271.50p | 285.50p | 271.50p | 285.00p | 630688 |
01/10/2020 | 294.00p | 294.50p | 279.50p | 280.50p | 563677 |
30/09/2020 | 283.50p | 290.07p | 281.61p | 286.00p | 924733 |
29/09/2020 | 279.00p | 285.00p | 277.92p | 283.00p | 583618 |
28/09/2020 | 277.50p | 281.50p | 274.50p | 281.00p | 424673 |
25/09/2020 | 278.00p | 278.00p | 267.27p | 273.00p | 556863 |
24/09/2020 | 270.00p | 271.13p | 263.00p | 269.00p | 656176 |
23/09/2020 | 275.00p | 277.50p | 269.00p | 273.00p | 585217 |
22/09/2020 | 275.00p | 277.85p | 265.00p | 272.50p | 844949 |
21/09/2020 | 285.50p | 288.50p | 274.00p | 275.00p | 539533 |
18/09/2020 | 291.50p | 291.50p | 284.50p | 288.00p | 1445225 |
17/09/2020 | 287.00p | 288.50p | 280.00p | 285.50p | 512480 |
16/09/2020 | 278.00p | 294.00p | 278.00p | 286.50p | 885969 |
15/09/2020 | 270.50p | 288.50p | 270.50p | 286.50p | 770665 |
14/09/2020 | 274.50p | 283.36p | 274.50p | 280.00p | 506035 |
11/09/2020 | 264.50p | 279.50p | 264.50p | 277.00p | 629535 |
10/09/2020 | 267.50p | 278.50p | 267.50p | 270.50p | 615137 |
09/09/2020 | 269.00p | 280.00p | 269.00p | 277.50p | 725913 |
08/09/2020 | 261.50p | 274.50p | 260.50p | 274.00p | 1190912 |
07/09/2020 | 271.00p | 279.00p | 268.00p | 268.50p | 964601 |
04/09/2020 | 289.00p | 296.40p | 275.50p | 277.50p | 730114 |
03/09/2020 | 285.00p | 292.50p | 285.00p | 286.00p | 1290121 |
02/09/2020 | 283.00p | 293.00p | 281.00p | 292.00p | 1432158 |
01/09/2020 | 282.00p | 297.50p | 279.50p | 283.00p | 1079183 |
31/08/2020 | 293.50p | 311.09p | 289.00p | 291.50p | 1399703 |
28/08/2020 | 293.50p | 311.09p | 289.00p | 291.50p | 1399703 |
27/08/2020 | 290.00p | 300.00p | 285.50p | 295.00p | 1498495 |
26/08/2020 | 285.50p | 290.50p | 285.00p | 288.50p | 1414373 |
25/08/2020 | 295.00p | 295.00p | 285.50p | 289.00p | 703522 |
24/08/2020 | 290.00p | 299.00p | 285.00p | 286.00p | 673399 |
21/08/2020 | 290.00p | 290.00p | 282.91p | 288.50p | 440200 |
20/08/2020 | 284.50p | 288.83p | 282.50p | 284.50p | 1094748 |
19/08/2020 | 289.50p | 292.81p | 285.50p | 285.50p | 1041312 |
18/08/2020 | 289.00p | 295.72p | 287.00p | 292.50p | 660482 |
17/08/2020 | 299.50p | 302.50p | 283.50p | 293.00p | 1031388 |
14/08/2020 | 290.00p | 301.00p | 284.50p | 288.50p | 1020490 |
13/08/2020 | 292.50p | 295.41p | 285.50p | 290.50p | 792839 |
12/08/2020 | 305.00p | 305.00p | 290.00p | 294.00p | 844462 |
11/08/2020 | 300.00p | 304.50p | 297.44p | 301.00p | 829124 |
10/08/2020 | 302.00p | 309.50p | 297.19p | 297.50p | 1832876 |
07/08/2020 | 279.00p | 306.00p | 272.00p | 304.00p | 1379406 |
06/08/2020 | 295.00p | 295.00p | 266.50p | 274.00p | 1147063 |
05/08/2020 | 275.00p | 288.73p | 272.50p | 282.50p | 1330870 |
04/08/2020 | 279.50p | 283.09p | 273.00p | 274.00p | 1457413 |
03/08/2020 | 275.50p | 284.00p | 275.50p | 282.50p | 2281914 |
31/07/2020 | 260.00p | 282.00p | 259.00p | 280.00p | 1581232 |
30/07/2020 | 270.00p | 270.00p | 252.50p | 258.00p | 533281 |
29/07/2020 | 254.00p | 261.50p | 253.50p | 259.50p | 502216 |
28/07/2020 | 253.00p | 265.50p | 253.00p | 261.00p | 339340 |
27/07/2020 | 250.00p | 265.00p | 250.00p | 263.50p | 551494 |
24/07/2020 | 260.00p | 264.50p | 251.00p | 254.50p | 544027 |
23/07/2020 | 256.00p | 273.00p | 256.00p | 269.00p | 894694 |
22/07/2020 | 253.50p | 261.50p | 251.25p | 257.00p | 511844 |
21/07/2020 | 272.50p | 274.00p | 246.50p | 254.00p | 2039909 |
20/07/2020 | 267.50p | 271.50p | 263.81p | 271.00p | 600973 |
17/07/2020 | 252.50p | 265.00p | 252.50p | 265.00p | 703479 |
16/07/2020 | 246.50p | 254.50p | 246.50p | 254.00p | 546912 |
15/07/2020 | 259.50p | 259.50p | 252.50p | 252.50p | 838785 |
14/07/2020 | 253.00p | 258.50p | 248.50p | 250.50p | 945732 |
13/07/2020 | 263.50p | 264.00p | 251.00p | 253.00p | 889792 |
10/07/2020 | 247.50p | 264.50p | 247.50p | 253.00p | 1939803 |
09/07/2020 | 255.00p | 257.84p | 245.00p | 246.00p | 428024 |
08/07/2020 | 244.00p | 258.50p | 243.50p | 253.50p | 786049 |
07/07/2020 | 240.00p | 251.00p | 240.00p | 246.50p | 540421 |
06/07/2020 | 263.00p | 263.50p | 247.24p | 249.00p | 999910 |
03/07/2020 | 243.50p | 254.50p | 243.00p | 252.00p | 689657 |
02/07/2020 | 248.50p | 252.00p | 241.90p | 243.50p | 563394 |
01/07/2020 | 241.00p | 260.50p | 241.00p | 246.00p | 797099 |
30/06/2020 | 228.00p | 250.50p | 226.50p | 241.00p | 2024729 |
29/06/2020 | 228.00p | 233.50p | 227.73p | 230.50p | 1557289 |
26/06/2020 | 232.00p | 233.00p | 227.00p | 230.50p | 779887 |
25/06/2020 | 230.50p | 232.50p | 223.00p | 230.00p | 658246 |
24/06/2020 | 233.50p | 237.50p | 229.50p | 230.00p | 541884 |
23/06/2020 | 245.50p | 245.50p | 235.50p | 236.50p | 851820 |
22/06/2020 | 235.00p | 240.00p | 230.27p | 237.50p | 543884 |
19/06/2020 | 243.50p | 245.50p | 235.50p | 242.00p | 2285223 |
18/06/2020 | 241.50p | 249.50p | 236.40p | 243.00p | 815288 |
17/06/2020 | 229.00p | 246.00p | 229.00p | 243.00p | 1082039 |
16/06/2020 | 245.50p | 248.00p | 233.00p | 235.50p | 812916 |
15/06/2020 | 231.00p | 243.50p | 230.12p | 238.50p | 991784 |
12/06/2020 | 228.00p | 241.00p | 223.00p | 236.50p | 1104068 |
11/06/2020 | 230.50p | 237.00p | 226.80p | 231.00p | 931338 |
10/06/2020 | 228.00p | 239.77p | 228.00p | 236.00p | 1355589 |
09/06/2020 | 249.00p | 250.50p | 229.50p | 231.00p | 1841320 |
*Close Price adjusted for both dividends and splits