Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 196.00p | 196.50p | 195.00p | 196.50p | 86954 |
17/03/2021 | 197.00p | 197.25p | 193.50p | 193.50p | 113275 |
16/03/2021 | 196.50p | 198.00p | 194.00p | 196.75p | 92595 |
15/03/2021 | 195.00p | 195.50p | 193.00p | 193.50p | 52724 |
12/03/2021 | 192.00p | 194.50p | 191.50p | 194.50p | 257019 |
11/03/2021 | 192.00p | 193.50p | 192.00p | 193.50p | 72985 |
10/03/2021 | 193.00p | 193.50p | 191.50p | 192.50p | 217545 |
09/03/2021 | 193.50p | 194.00p | 192.50p | 193.25p | 49517 |
08/03/2021 | 189.50p | 193.00p | 187.50p | 193.00p | 102854 |
05/03/2021 | 186.00p | 188.00p | 185.50p | 186.50p | 159084 |
04/03/2021 | 187.00p | 188.00p | 186.00p | 187.25p | 421527 |
03/03/2021 | 188.50p | 189.48p | 187.50p | 187.75p | 74550 |
02/03/2021 | 190.50p | 190.50p | 187.50p | 187.50p | 85870 |
01/03/2021 | 188.00p | 190.23p | 188.00p | 189.00p | 117284 |
26/02/2021 | 184.50p | 188.23p | 183.62p | 187.25p | 253116 |
25/02/2021 | 186.50p | 188.50p | 186.75p | 186.75p | 52785 |
24/02/2021 | 186.50p | 188.00p | 184.35p | 186.50p | 77877 |
23/02/2021 | 188.50p | 189.25p | 184.00p | 185.00p | 124323 |
22/02/2021 | 190.50p | 192.00p | 189.00p | 189.50p | 269485 |
19/02/2021 | 191.00p | 192.47p | 191.00p | 192.00p | 758762 |
18/02/2021 | 195.50p | 196.00p | 191.50p | 191.75p | 85015 |
17/02/2021 | 195.00p | 195.30p | 194.00p | 194.25p | 85377 |
16/02/2021 | 197.00p | 197.50p | 194.50p | 197.00p | 91653 |
15/02/2021 | 195.50p | 196.61p | 194.00p | 195.75p | 147352 |
12/02/2021 | 197.00p | 197.00p | 193.50p | 193.50p | 59792 |
11/02/2021 | 196.50p | 197.25p | 196.50p | 197.00p | 20809 |
10/02/2021 | 198.50p | 198.50p | 196.00p | 196.50p | 50263 |
09/02/2021 | 198.00p | 198.53p | 196.00p | 197.25p | 57734 |
08/02/2021 | 200.00p | 201.00p | 197.53p | 198.00p | 89622 |
05/02/2021 | 198.50p | 201.00p | 196.21p | 200.00p | 222368 |
04/02/2021 | 199.00p | 199.00p | 196.00p | 196.50p | 53154 |
03/02/2021 | 198.00p | 199.00p | 196.50p | 197.50p | 99422 |
02/02/2021 | 195.00p | 197.50p | 195.00p | 197.00p | 90001 |
01/02/2021 | 197.00p | 197.00p | 195.00p | 195.75p | 67472 |
29/01/2021 | 194.00p | 196.50p | 194.00p | 196.50p | 67170 |
28/01/2021 | 194.00p | 197.12p | 193.50p | 196.75p | 120003 |
27/01/2021 | 196.00p | 197.00p | 195.40p | 196.00p | 332080 |
26/01/2021 | 195.50p | 196.75p | 194.65p | 196.50p | 59727 |
25/01/2021 | 196.50p | 198.50p | 194.00p | 194.75p | 57690 |
22/01/2021 | 199.00p | 199.00p | 196.68p | 198.00p | 200773 |
21/01/2021 | 200.00p | 199.49p | 197.50p | 199.00p | 49754 |
20/01/2021 | 200.00p | 201.00p | 197.00p | 200.00p | 126445 |
19/01/2021 | 196.50p | 199.00p | 196.50p | 197.50p | 89239 |
18/01/2021 | 199.00p | 199.00p | 196.00p | 196.00p | 131123 |
15/01/2021 | 196.50p | 198.34p | 196.00p | 197.25p | 58883 |
14/01/2021 | 199.00p | 202.00p | 198.50p | 199.25p | 63421 |
13/01/2021 | 204.00p | 204.00p | 197.00p | 197.25p | 1163842 |
12/01/2021 | 207.00p | 203.77p | 201.00p | 203.00p | 55210 |
11/01/2021 | 207.00p | 207.00p | 204.00p | 205.00p | 30149 |
08/01/2021 | 205.00p | 206.50p | 204.20p | 206.00p | 78835 |
07/01/2021 | 208.00p | 208.00p | 205.00p | 206.00p | 23922 |
06/01/2021 | 207.00p | 208.00p | 204.00p | 207.00p | 72561 |
05/01/2021 | 206.00p | 206.00p | 204.17p | 205.00p | 133535 |
04/01/2021 | 207.00p | 209.00p | 204.00p | 204.00p | 127451 |
31/12/2020 | 206.00p | 208.00p | 205.76p | 206.50p | 155086 |
30/12/2020 | 208.00p | 208.24p | 206.61p | 207.00p | 42400 |
29/12/2020 | 208.00p | 208.00p | 205.33p | 207.00p | 48453 |
24/12/2020 | 206.00p | 206.24p | 204.00p | 205.50p | 7978 |
23/12/2020 | 204.00p | 205.68p | 202.00p | 205.00p | 38943 |
22/12/2020 | 203.00p | 204.78p | 202.00p | 203.00p | 50091 |
21/12/2020 | 205.00p | 205.42p | 202.00p | 203.00p | 225186 |
18/12/2020 | 200.00p | 206.94p | 200.00p | 200.00p | 133366 |
17/12/2020 | 205.00p | 206.30p | 205.00p | 206.00p | 29589 |
16/12/2020 | 208.00p | 209.00p | 206.00p | 206.50p | 36640 |
15/12/2020 | 207.00p | 207.74p | 206.00p | 206.50p | 59916 |
14/12/2020 | 205.00p | 207.00p | 204.00p | 205.00p | 79331 |
11/12/2020 | 206.00p | 206.00p | 205.28p | 206.00p | 60543 |
10/12/2020 | 206.00p | 206.00p | 203.40p | 205.50p | 67949 |
09/12/2020 | 203.00p | 207.00p | 203.00p | 207.00p | 205844 |
08/12/2020 | 205.00p | 205.00p | 203.00p | 203.00p | 84044 |
07/12/2020 | 204.00p | 205.00p | 202.10p | 204.00p | 128762 |
04/12/2020 | 202.00p | 204.00p | 202.00p | 203.00p | 52807 |
03/12/2020 | 202.00p | 204.00p | 201.00p | 204.00p | 93566 |
02/12/2020 | 201.00p | 202.92p | 201.00p | 201.00p | 36418 |
01/12/2020 | 203.00p | 203.00p | 200.00p | 201.00p | 73781 |
30/11/2020 | 202.00p | 204.00p | 200.00p | 200.50p | 82811 |
27/11/2020 | 204.00p | 204.00p | 198.28p | 203.00p | 172454 |
26/11/2020 | 203.00p | 203.18p | 202.00p | 202.00p | 21944 |
25/11/2020 | 204.00p | 204.00p | 202.66p | 204.00p | 54627 |
24/11/2020 | 204.00p | 208.00p | 201.00p | 201.00p | 114616 |
23/11/2020 | 207.00p | 208.00p | 203.25p | 204.00p | 98606 |
20/11/2020 | 207.00p | 207.00p | 204.00p | 205.00p | 371705 |
19/11/2020 | 205.00p | 205.35p | 202.61p | 205.00p | 242756 |
18/11/2020 | 206.00p | 208.00p | 205.00p | 205.50p | 58088 |
17/11/2020 | 204.00p | 206.00p | 201.00p | 202.00p | 690946 |
16/11/2020 | 202.00p | 209.00p | 201.88p | 202.00p | 220311 |
13/11/2020 | 200.00p | 200.00p | 198.13p | 199.75p | 233609 |
12/11/2020 | 197.00p | 201.00p | 197.00p | 200.00p | 61330 |
10/11/2020 | 202.00p | 202.00p | 198.00p | 198.50p | 34500 |
09/11/2020 | 198.00p | 202.00p | 195.40p | 201.50p | 113138 |
06/11/2020 | 194.00p | 196.16p | 193.47p | 195.25p | 64585 |
05/11/2020 | 195.00p | 198.00p | 193.00p | 198.00p | 61346 |
04/11/2020 | 188.50p | 194.00p | 188.17p | 193.50p | 44256 |
03/11/2020 | 188.50p | 190.00p | 187.90p | 190.00p | 50629 |
02/11/2020 | 187.00p | 187.75p | 184.90p | 187.25p | 59226 |
30/10/2020 | 185.50p | 185.75p | 184.50p | 185.50p | 40983 |
29/10/2020 | 187.00p | 187.02p | 186.00p | 186.00p | 43944 |
28/10/2020 | 189.00p | 190.25p | 187.50p | 187.75p | 40285 |
27/10/2020 | 192.00p | 192.00p | 190.40p | 192.00p | 32042 |
26/10/2020 | 193.50p | 194.00p | 190.65p | 191.00p | 30549 |
23/10/2020 | 193.00p | 193.69p | 191.40p | 193.00p | 47938 |
22/10/2020 | 189.50p | 191.95p | 189.03p | 191.50p | 27854 |
21/10/2020 | 195.00p | 196.05p | 190.00p | 190.25p | 59676 |
20/10/2020 | 195.00p | 197.16p | 194.00p | 195.00p | 39849 |
19/10/2020 | 197.00p | 197.00p | 194.15p | 194.75p | 33835 |
16/10/2020 | 193.50p | 196.80p | 194.53p | 196.00p | 19750 |
15/10/2020 | 193.50p | 196.00p | 193.12p | 195.00p | 57031 |
14/10/2020 | 192.50p | 197.00p | 195.00p | 196.00p | 43352 |
13/10/2020 | 192.50p | 197.00p | 194.25p | 196.00p | 28407 |
12/10/2020 | 192.50p | 194.82p | 193.52p | 194.50p | 60551 |
09/10/2020 | 192.50p | 194.64p | 193.00p | 194.00p | 35823 |
08/10/2020 | 192.50p | 194.38p | 193.03p | 194.00p | 121259 |
07/10/2020 | 192.50p | 193.96p | 192.24p | 193.25p | 116582 |
06/10/2020 | 190.00p | 192.87p | 191.13p | 191.75p | 53211 |
05/10/2020 | 190.00p | 191.25p | 189.37p | 191.25p | 77606 |
02/10/2020 | 187.50p | 189.47p | 187.00p | 188.50p | 69120 |
01/10/2020 | 190.50p | 192.00p | 189.25p | 189.25p | 37003 |
30/09/2020 | 189.00p | 189.50p | 188.00p | 189.25p | 38007 |
29/09/2020 | 192.50p | 192.50p | 190.00p | 190.00p | 27527 |
28/09/2020 | 192.50p | 192.50p | 189.55p | 190.25p | 57724 |
25/09/2020 | 187.50p | 188.24p | 185.95p | 186.50p | 39505 |
24/09/2020 | 188.00p | 188.83p | 186.00p | 186.50p | 56580 |
23/09/2020 | 194.50p | 194.50p | 191.50p | 192.25p | 26289 |
22/09/2020 | 190.00p | 191.32p | 187.90p | 189.50p | 59530 |
21/09/2020 | 191.50p | 196.50p | 187.00p | 190.50p | 71607 |
18/09/2020 | 196.00p | 196.00p | 192.50p | 194.50p | 210974 |
17/09/2020 | 186.00p | 196.50p | 186.00p | 193.00p | 429982 |
16/09/2020 | 183.50p | 185.55p | 183.50p | 184.00p | 46394 |
15/09/2020 | 184.50p | 184.50p | 182.45p | 184.25p | 116990 |
14/09/2020 | 180.50p | 182.50p | 180.00p | 182.50p | 243910 |
11/09/2020 | 178.50p | 182.00p | 178.50p | 179.50p | 43031 |
10/09/2020 | 179.50p | 181.84p | 178.00p | 179.00p | 116985 |
09/09/2020 | 180.00p | 180.00p | 178.00p | 179.00p | 54887 |
08/09/2020 | 181.00p | 186.00p | 174.86p | 180.00p | 53474 |
07/09/2020 | 179.00p | 181.87p | 176.36p | 181.75p | 34251 |
04/09/2020 | 179.00p | 181.57p | 178.69p | 179.00p | 53828 |
03/09/2020 | 182.50p | 184.34p | 180.00p | 180.00p | 99087 |
02/09/2020 | 185.00p | 185.50p | 181.50p | 182.00p | 51231 |
01/09/2020 | 184.50p | 186.18p | 182.00p | 182.50p | 66994 |
28/08/2020 | 185.00p | 186.50p | 182.50p | 182.50p | 46302 |
27/08/2020 | 187.00p | 187.87p | 184.00p | 184.00p | 116074 |
26/08/2020 | 185.50p | 188.65p | 185.50p | 185.50p | 31023 |
25/08/2020 | 189.00p | 190.04p | 186.00p | 188.00p | 245654 |
24/08/2020 | 188.00p | 189.99p | 186.50p | 186.50p | 255578 |
21/08/2020 | 188.50p | 190.00p | 186.00p | 190.00p | 63050 |
20/08/2020 | 186.00p | 187.78p | 186.00p | 187.50p | 27512 |
19/08/2020 | 189.00p | 189.49p | 188.00p | 189.00p | 46459 |
18/08/2020 | 192.00p | 192.00p | 188.20p | 189.00p | 37800 |
17/08/2020 | 190.00p | 191.88p | 189.40p | 190.75p | 138398 |
14/08/2020 | 190.00p | 191.02p | 188.32p | 190.50p | 24433 |
13/08/2020 | 190.00p | 191.97p | 190.00p | 191.00p | 41345 |
12/08/2020 | 192.50p | 192.75p | 191.08p | 192.75p | 18789 |
11/08/2020 | 191.00p | 191.08p | 188.17p | 191.00p | 82555 |
10/08/2020 | 189.00p | 189.21p | 185.22p | 189.00p | 72162 |
07/08/2020 | 189.00p | 189.22p | 185.00p | 188.50p | 43845 |
06/08/2020 | 187.00p | 188.00p | 185.20p | 188.00p | 65137 |
05/08/2020 | 188.50p | 189.50p | 186.68p | 189.50p | 123953 |
04/08/2020 | 185.00p | 190.00p | 184.63p | 189.00p | 297360 |
03/08/2020 | 185.00p | 188.00p | 180.40p | 188.00p | 382113 |
31/07/2020 | 186.00p | 187.22p | 184.12p | 186.00p | 52547 |
30/07/2020 | 188.00p | 188.00p | 186.00p | 187.50p | 25464 |
29/07/2020 | 194.50p | 191.25p | 187.50p | 191.25p | 27040 |
28/07/2020 | 194.50p | 194.50p | 188.70p | 191.00p | 87268 |
27/07/2020 | 187.50p | 189.54p | 186.50p | 189.50p | 115056 |
24/07/2020 | 190.00p | 190.00p | 186.60p | 190.00p | 36662 |
23/07/2020 | 189.00p | 191.00p | 189.00p | 191.00p | 198944 |
22/07/2020 | 191.00p | 191.00p | 189.00p | 190.50p | 48088 |
21/07/2020 | 191.50p | 193.50p | 190.24p | 191.50p | 47257 |
20/07/2020 | 191.00p | 192.25p | 188.96p | 191.00p | 50466 |
17/07/2020 | 192.00p | 192.00p | 188.46p | 192.00p | 68368 |
16/07/2020 | 189.50p | 191.25p | 187.00p | 191.25p | 65440 |
15/07/2020 | 192.00p | 194.00p | 190.50p | 192.50p | 88837 |
14/07/2020 | 192.00p | 195.00p | 189.00p | 190.00p | 196282 |
13/07/2020 | 195.00p | 198.00p | 194.64p | 195.00p | 60431 |
10/07/2020 | 192.00p | 193.70p | 191.03p | 193.50p | 46315 |
09/07/2020 | 192.00p | 193.91p | 192.00p | 193.00p | 119328 |
08/07/2020 | 195.50p | 195.63p | 193.50p | 194.00p | 77692 |
07/07/2020 | 197.00p | 197.00p | 195.20p | 196.00p | 27426 |
06/07/2020 | 196.00p | 198.86p | 195.95p | 197.25p | 47838 |
03/07/2020 | 196.00p | 195.43p | 193.75p | 194.75p | 38148 |
02/07/2020 | 196.00p | 196.29p | 194.30p | 195.50p | 33710 |
01/07/2020 | 193.00p | 194.63p | 191.31p | 193.50p | 54903 |
30/06/2020 | 192.00p | 193.48p | 189.50p | 192.50p | 66673 |
29/06/2020 | 189.00p | 192.00p | 187.10p | 190.75p | 59168 |
26/06/2020 | 193.50p | 193.69p | 189.00p | 189.00p | 31869 |
25/06/2020 | 192.00p | 192.00p | 189.00p | 192.00p | 38943 |
24/06/2020 | 195.00p | 196.40p | 192.00p | 193.00p | 42680 |
23/06/2020 | 197.50p | 198.00p | 195.75p | 198.00p | 62503 |
22/06/2020 | 196.00p | 198.00p | 194.50p | 196.00p | 44610 |
19/06/2020 | 191.50p | 195.31p | 190.94p | 191.50p | 31613 |
18/06/2020 | 189.50p | 192.00p | 189.17p | 192.00p | 69105 |
17/06/2020 | 191.50p | 191.50p | 190.00p | 191.00p | 72474 |
16/06/2020 | 191.50p | 192.10p | 186.00p | 191.50p | 47652 |
15/06/2020 | 185.00p | 186.41p | 181.19p | 186.00p | 41589 |
12/06/2020 | 180.50p | 189.32p | 180.50p | 187.00p | 42851 |
11/06/2020 | 184.00p | 188.38p | 182.39p | 186.00p | 69937 |
10/06/2020 | 189.00p | 192.00p | 188.91p | 192.00p | 68344 |
09/06/2020 | 191.50p | 191.50p | 186.11p | 190.50p | 71244 |
08/06/2020 | 194.00p | 197.84p | 190.88p | 193.25p | 89929 |
05/06/2020 | 193.00p | 195.50p | 190.31p | 195.50p | 63056 |
*Close Price adjusted for both dividends and splits