Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 141.00p | 141.00p | 135.00p | 136.50p | 11183 |
11/03/2021 | 142.50p | 142.50p | 138.00p | 138.00p | 18681 |
10/03/2021 | 142.50p | 142.90p | 140.00p | 142.50p | 9556 |
09/03/2021 | 141.50p | 142.50p | 140.00p | 142.50p | 9716 |
08/03/2021 | 141.50p | 142.00p | 140.00p | 141.50p | 6536 |
05/03/2021 | 141.50p | 143.00p | 140.00p | 141.50p | 36061 |
04/03/2021 | 141.50p | 141.50p | 140.00p | 141.50p | 6661 |
03/03/2021 | 141.50p | 141.50p | 140.00p | 141.50p | 6121 |
02/03/2021 | 143.00p | 143.80p | 140.00p | 141.50p | 17903 |
01/03/2021 | 146.00p | 146.00p | 143.00p | 143.00p | 12353 |
26/02/2021 | 146.50p | 148.00p | 145.00p | 146.00p | 39622 |
25/02/2021 | 137.00p | 147.94p | 135.50p | 146.50p | 39012 |
24/02/2021 | 134.00p | 137.00p | 133.00p | 137.00p | 20286 |
23/02/2021 | 134.00p | 136.00p | 132.00p | 134.00p | 46766 |
22/02/2021 | 134.00p | 136.00p | 133.10p | 134.00p | 44993 |
19/02/2021 | 135.50p | 135.50p | 132.00p | 134.00p | 48344 |
18/02/2021 | 138.50p | 140.00p | 135.00p | 135.50p | 56305 |
17/02/2021 | 138.50p | 139.75p | 136.00p | 138.50p | 68105 |
16/02/2021 | 140.50p | 140.50p | 134.50p | 134.50p | 63950 |
15/02/2021 | 143.50p | 143.50p | 140.00p | 141.50p | 44304 |
12/02/2021 | 143.50p | 143.50p | 142.00p | 143.50p | 18478 |
11/02/2021 | 143.50p | 144.00p | 142.10p | 144.00p | 7003 |
10/02/2021 | 143.50p | 143.74p | 142.06p | 143.50p | 7266 |
09/02/2021 | 143.50p | 143.80p | 141.00p | 143.50p | 12342 |
08/02/2021 | 144.50p | 144.50p | 142.00p | 143.50p | 20302 |
05/02/2021 | 144.50p | 145.00p | 144.00p | 145.00p | 41026 |
04/02/2021 | 144.50p | 144.80p | 144.00p | 144.50p | 22380 |
03/02/2021 | 144.50p | 144.87p | 144.00p | 144.50p | 7716 |
02/02/2021 | 144.50p | 144.90p | 144.05p | 144.50p | 7256 |
01/02/2021 | 144.50p | 144.90p | 144.00p | 144.50p | 19496 |
29/01/2021 | 144.00p | 144.90p | 142.06p | 144.50p | 6365 |
28/01/2021 | 144.50p | 144.50p | 142.00p | 144.00p | 17530 |
27/01/2021 | 144.50p | 145.00p | 144.02p | 144.50p | 42306 |
26/01/2021 | 141.00p | 145.00p | 138.50p | 144.50p | 73804 |
25/01/2021 | 148.50p | 149.00p | 140.00p | 142.00p | 30657 |
22/01/2021 | 149.00p | 150.00p | 146.00p | 148.50p | 7538 |
21/01/2021 | 153.50p | 153.50p | 145.00p | 149.00p | 14817 |
20/01/2021 | 153.50p | 153.50p | 151.00p | 153.50p | 4140 |
19/01/2021 | 153.50p | 153.64p | 150.00p | 153.50p | 17817 |
18/01/2021 | 157.50p | 157.50p | 150.00p | 155.00p | 18683 |
15/01/2021 | 158.50p | 158.50p | 155.00p | 157.50p | 14068 |
14/01/2021 | 157.50p | 159.10p | 157.00p | 158.50p | 25746 |
13/01/2021 | 156.50p | 158.00p | 155.00p | 158.00p | 18328 |
12/01/2021 | 159.00p | 159.80p | 152.00p | 156.50p | 62768 |
11/01/2021 | 163.50p | 163.86p | 158.00p | 159.00p | 54345 |
08/01/2021 | 156.50p | 165.50p | 155.00p | 163.50p | 649683 |
07/01/2021 | 157.50p | 157.50p | 152.50p | 154.00p | 21338 |
06/01/2021 | 157.50p | 164.00p | 155.00p | 158.00p | 67329 |
05/01/2021 | 154.50p | 155.00p | 153.00p | 154.00p | 32775 |
04/01/2021 | 151.50p | 155.00p | 151.08p | 155.00p | 38056 |
31/12/2020 | 154.50p | 154.98p | 150.10p | 151.50p | 14805 |
30/12/2020 | 152.50p | 155.00p | 150.10p | 154.50p | 78151 |
29/12/2020 | 148.50p | 154.96p | 148.50p | 154.00p | 83491 |
25/12/2020 | 139.50p | 142.00p | 137.20p | 139.50p | 6404 |
24/12/2020 | 139.50p | 142.00p | 137.20p | 139.50p | 6404 |
23/12/2020 | 138.50p | 140.46p | 137.00p | 137.00p | 10256 |
22/12/2020 | 142.50p | 143.70p | 138.08p | 139.50p | 9178 |
21/12/2020 | 146.50p | 147.20p | 140.15p | 144.00p | 20238 |
18/12/2020 | 150.50p | 150.50p | 145.10p | 146.50p | 23961 |
17/12/2020 | 150.50p | 150.50p | 148.10p | 150.50p | 4560 |
16/12/2020 | 150.50p | 153.50p | 148.00p | 150.50p | 1854 |
15/12/2020 | 150.50p | 150.50p | 148.00p | 150.50p | 2464 |
14/12/2020 | 150.50p | 150.50p | 148.00p | 150.50p | 5057 |
11/12/2020 | 150.50p | 150.50p | 148.00p | 150.50p | 6636 |
10/12/2020 | 150.50p | 150.50p | 147.50p | 150.50p | 12775 |
09/12/2020 | 150.50p | 151.49p | 145.00p | 150.50p | 1232123 |
08/12/2020 | 147.50p | 154.00p | 147.50p | 152.50p | 48981 |
07/12/2020 | 140.50p | 148.90p | 140.50p | 146.00p | 26572 |
04/12/2020 | 139.00p | 141.00p | 139.00p | 140.00p | 41068 |
03/12/2020 | 138.50p | 139.95p | 137.00p | 139.00p | 42319 |
02/12/2020 | 139.50p | 140.00p | 138.00p | 138.50p | 10534 |
01/12/2020 | 140.00p | 147.00p | 137.00p | 139.50p | 34420 |
30/11/2020 | 139.50p | 140.00p | 139.00p | 140.00p | 21157 |
27/11/2020 | 139.00p | 141.00p | 135.00p | 141.00p | 30431 |
26/11/2020 | 139.00p | 141.00p | 137.00p | 139.00p | 37804 |
25/11/2020 | 159.50p | 164.00p | 136.00p | 140.00p | 163121 |
24/11/2020 | 144.50p | 157.00p | 144.05p | 156.00p | 51546 |
23/11/2020 | 143.50p | 144.90p | 142.15p | 144.50p | 53166 |
20/11/2020 | 137.00p | 144.16p | 136.00p | 143.50p | 31278 |
19/11/2020 | 138.50p | 138.70p | 138.00p | 138.00p | 7079 |
18/11/2020 | 138.50p | 138.70p | 133.10p | 138.50p | 38793 |
17/11/2020 | 146.00p | 147.00p | 137.00p | 138.50p | 17891 |
16/11/2020 | 152.50p | 155.00p | 144.00p | 146.00p | 47839 |
13/11/2020 | 146.00p | 155.00p | 146.00p | 152.50p | 55441 |
12/11/2020 | 128.00p | 151.50p | 122.40p | 146.00p | 123316 |
10/11/2020 | 131.50p | 132.00p | 130.02p | 131.00p | 23668 |
09/11/2020 | 135.50p | 135.50p | 130.00p | 131.50p | 56590 |
06/11/2020 | 135.50p | 135.50p | 133.00p | 135.50p | 1667 |
05/11/2020 | 135.00p | 135.50p | 133.00p | 135.50p | 12985 |
04/11/2020 | 138.00p | 138.00p | 130.52p | 135.00p | 28106 |
03/11/2020 | 138.50p | 138.50p | 135.00p | 138.00p | 48427 |
02/11/2020 | 144.00p | 144.00p | 137.50p | 138.50p | 37915 |
30/10/2020 | 145.00p | 145.00p | 140.00p | 144.00p | 19355 |
29/10/2020 | 149.50p | 149.50p | 142.00p | 145.00p | 17650 |
28/10/2020 | 157.00p | 157.00p | 149.50p | 149.50p | 21147 |
27/10/2020 | 158.00p | 158.00p | 154.00p | 157.00p | 14127 |
26/10/2020 | 158.00p | 158.00p | 156.00p | 158.00p | 17927 |
23/10/2020 | 160.00p | 160.00p | 156.00p | 158.00p | 154641 |
22/10/2020 | 160.50p | 161.40p | 158.00p | 160.00p | 16750 |
21/10/2020 | 157.50p | 161.20p | 156.84p | 160.00p | 352262 |
20/10/2020 | 156.00p | 158.67p | 154.00p | 157.50p | 24139 |
19/10/2020 | 156.00p | 158.00p | 154.08p | 156.00p | 110805 |
16/10/2020 | 159.50p | 159.50p | 155.00p | 156.00p | 38445 |
15/10/2020 | 160.00p | 160.00p | 158.00p | 159.50p | 8014 |
14/10/2020 | 162.00p | 163.00p | 158.00p | 160.00p | 10231 |
13/10/2020 | 163.00p | 163.60p | 160.00p | 162.00p | 10984 |
12/10/2020 | 169.00p | 169.00p | 162.10p | 163.00p | 20948 |
09/10/2020 | 164.00p | 169.50p | 164.00p | 169.00p | 24303 |
08/10/2020 | 159.00p | 164.94p | 159.00p | 163.00p | 10300 |
07/10/2020 | 157.50p | 160.00p | 157.00p | 159.00p | 11938 |
06/10/2020 | 159.50p | 165.00p | 157.06p | 157.50p | 51575 |
05/10/2020 | 167.00p | 167.00p | 157.00p | 159.50p | 58655 |
02/10/2020 | 169.00p | 169.70p | 166.00p | 167.00p | 16011 |
01/10/2020 | 172.50p | 172.50p | 168.00p | 169.00p | 9344 |
30/09/2020 | 172.50p | 172.56p | 171.06p | 172.50p | 1760 |
29/09/2020 | 172.00p | 172.00p | 170.08p | 172.00p | 2313 |
28/09/2020 | 171.00p | 172.00p | 169.00p | 172.00p | 16237 |
25/09/2020 | 171.00p | 171.96p | 170.00p | 171.00p | 5277 |
24/09/2020 | 172.50p | 172.50p | 170.00p | 171.00p | 20923 |
23/09/2020 | 176.50p | 176.50p | 170.00p | 174.50p | 29782 |
22/09/2020 | 177.50p | 177.50p | 175.00p | 176.50p | 5389 |
21/09/2020 | 184.00p | 184.00p | 177.00p | 177.50p | 14010 |
18/09/2020 | 183.50p | 184.20p | 182.00p | 184.00p | 43590 |
17/09/2020 | 184.50p | 184.50p | 182.45p | 183.50p | 9143 |
16/09/2020 | 176.00p | 184.50p | 176.00p | 184.50p | 49474 |
15/09/2020 | 175.00p | 177.00p | 172.00p | 176.00p | 6975 |
14/09/2020 | 175.00p | 175.00p | 172.12p | 175.00p | 507 |
11/09/2020 | 175.00p | 175.00p | 173.00p | 175.00p | 6935 |
10/09/2020 | 175.00p | 178.00p | 172.25p | 175.00p | 10351 |
09/09/2020 | 177.50p | 177.50p | 172.25p | 175.00p | 29731 |
08/09/2020 | 179.00p | 179.00p | 175.00p | 177.50p | 12574 |
07/09/2020 | 179.50p | 179.50p | 175.00p | 179.00p | 19380 |
04/09/2020 | 179.50p | 180.00p | 177.00p | 179.50p | 5387 |
03/09/2020 | 180.00p | 181.60p | 177.60p | 179.50p | 12783 |
02/09/2020 | 180.00p | 181.92p | 178.00p | 180.00p | 10656 |
01/09/2020 | 177.50p | 180.00p | 177.00p | 180.00p | 20638 |
28/08/2020 | 173.00p | 177.96p | 172.10p | 177.50p | 23494 |
27/08/2020 | 173.50p | 173.95p | 172.10p | 173.00p | 3435 |
26/08/2020 | 175.50p | 175.50p | 170.12p | 173.50p | 29468 |
25/08/2020 | 168.50p | 178.00p | 168.50p | 176.50p | 41298 |
24/08/2020 | 174.00p | 174.20p | 163.50p | 168.50p | 53718 |
21/08/2020 | 175.00p | 175.00p | 171.00p | 174.00p | 14176 |
20/08/2020 | 179.00p | 179.00p | 172.00p | 175.00p | 30975 |
19/08/2020 | 177.50p | 177.50p | 171.00p | 175.00p | 10301 |
18/08/2020 | 180.50p | 180.50p | 174.00p | 177.50p | 26365 |
17/08/2020 | 172.50p | 181.50p | 168.00p | 180.50p | 26084 |
14/08/2020 | 170.50p | 173.12p | 170.50p | 172.50p | 11794 |
13/08/2020 | 170.00p | 172.00p | 169.05p | 170.50p | 4763 |
12/08/2020 | 172.50p | 173.00p | 165.70p | 170.00p | 54103 |
11/08/2020 | 179.00p | 179.00p | 173.00p | 179.00p | 2901 |
10/08/2020 | 179.00p | 179.00p | 176.00p | 179.00p | 1513 |
07/08/2020 | 179.00p | 182.00p | 172.00p | 179.00p | 20710 |
06/08/2020 | 179.00p | 179.00p | 176.00p | 179.00p | 1153 |
05/08/2020 | 179.00p | 179.00p | 176.00p | 179.00p | 13186 |
04/08/2020 | 178.50p | 179.00p | 176.00p | 179.00p | 25225 |
03/08/2020 | 186.50p | 186.50p | 175.00p | 178.00p | 37919 |
31/07/2020 | 185.50p | 186.00p | 185.00p | 185.50p | 9856 |
30/07/2020 | 190.00p | 190.00p | 185.04p | 185.50p | 29243 |
29/07/2020 | 207.00p | 221.16p | 186.50p | 189.00p | 517780 |
28/07/2020 | 198.50p | 200.00p | 192.07p | 197.00p | 49860 |
27/07/2020 | 196.00p | 197.50p | 194.30p | 197.50p | 11001 |
24/07/2020 | 193.00p | 195.00p | 190.06p | 195.00p | 38245 |
23/07/2020 | 196.50p | 196.50p | 188.40p | 193.00p | 21604 |
22/07/2020 | 196.50p | 196.50p | 193.00p | 196.50p | 7328 |
21/07/2020 | 196.50p | 196.50p | 193.00p | 196.50p | 4323 |
20/07/2020 | 197.50p | 197.50p | 194.00p | 196.50p | 1579 |
17/07/2020 | 198.00p | 198.00p | 196.00p | 197.50p | 1776 |
16/07/2020 | 200.00p | 200.00p | 196.00p | 198.00p | 9747 |
15/07/2020 | 200.00p | 200.00p | 196.40p | 200.00p | 5592 |
14/07/2020 | 200.00p | 200.00p | 195.00p | 200.00p | 22015 |
13/07/2020 | 196.00p | 201.00p | 195.50p | 200.00p | 22147 |
10/07/2020 | 191.00p | 197.00p | 191.00p | 195.00p | 4299 |
09/07/2020 | 192.50p | 193.00p | 190.20p | 191.00p | 7355 |
08/07/2020 | 195.00p | 195.00p | 188.00p | 192.50p | 42249 |
07/07/2020 | 202.50p | 203.25p | 190.10p | 195.00p | 36786 |
06/07/2020 | 203.00p | 205.00p | 198.50p | 202.50p | 22787 |
03/07/2020 | 205.00p | 207.00p | 200.00p | 203.00p | 15018 |
02/07/2020 | 197.50p | 208.00p | 197.50p | 205.00p | 37335 |
01/07/2020 | 185.00p | 200.00p | 184.50p | 197.50p | 86896 |
30/06/2020 | 187.00p | 189.70p | 184.00p | 185.00p | 26415 |
29/06/2020 | 190.00p | 191.50p | 184.00p | 187.00p | 20644 |
26/06/2020 | 194.00p | 195.90p | 185.50p | 190.00p | 202896 |
25/06/2020 | 199.00p | 199.00p | 191.00p | 194.00p | 11824 |
24/06/2020 | 198.50p | 199.95p | 197.00p | 199.00p | 55480 |
23/06/2020 | 199.50p | 199.50p | 197.15p | 198.50p | 9375 |
22/06/2020 | 199.50p | 201.50p | 197.25p | 199.50p | 25783 |
19/06/2020 | 197.50p | 201.00p | 197.05p | 199.50p | 47350 |
18/06/2020 | 198.50p | 199.90p | 197.00p | 197.50p | 40126 |
17/06/2020 | 197.50p | 200.00p | 197.50p | 198.50p | 32503 |
16/06/2020 | 201.00p | 202.68p | 197.00p | 197.50p | 36344 |
15/06/2020 | 201.00p | 203.70p | 198.06p | 201.00p | 24955 |
12/06/2020 | 202.50p | 203.00p | 195.50p | 201.00p | 66273 |
11/06/2020 | 207.50p | 207.50p | 195.00p | 202.50p | 12451 |
10/06/2020 | 208.50p | 209.50p | 205.14p | 207.50p | 38435 |
09/06/2020 | 207.50p | 212.00p | 207.50p | 208.50p | 17192 |
08/06/2020 | 207.50p | 210.00p | 205.50p | 207.50p | 21264 |
05/06/2020 | 205.00p | 210.00p | 204.00p | 207.50p | 48438 |
04/06/2020 | 214.50p | 214.50p | 202.00p | 205.00p | 111930 |
03/06/2020 | 214.50p | 218.00p | 214.25p | 215.50p | 18304 |
02/06/2020 | 212.50p | 217.00p | 210.05p | 214.50p | 89548 |
*Close Price adjusted for both dividends and splits