Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2021 | 330.00p | 333.00p | 324.58p | 326.00p | 56466 |
26/02/2021 | 330.00p | 333.30p | 312.00p | 326.00p | 8831 |
25/02/2021 | 330.00p | 336.00p | 324.56p | 330.00p | 4325 |
24/02/2021 | 330.00p | 336.00p | 324.51p | 330.00p | 9626 |
23/02/2021 | 330.00p | 336.80p | 324.50p | 330.00p | 4113 |
22/02/2021 | 330.00p | 337.00p | 324.50p | 330.00p | 1379 |
19/02/2021 | 330.00p | 340.00p | 324.50p | 330.00p | 3909 |
18/02/2021 | 330.00p | 332.00p | 320.00p | 325.00p | 116471 |
17/02/2021 | 338.00p | 331.00p | 324.00p | 331.00p | 11436 |
16/02/2021 | 338.00p | 332.20p | 323.50p | 331.00p | 55849 |
15/02/2021 | 338.00p | 338.00p | 325.10p | 329.00p | 14663 |
12/02/2021 | 338.00p | 332.95p | 325.00p | 330.00p | 6306 |
11/02/2021 | 338.00p | 333.00p | 324.77p | 330.00p | 2201 |
10/02/2021 | 338.00p | 333.00p | 324.75p | 330.00p | 2356 |
09/02/2021 | 338.00p | 338.00p | 324.75p | 330.00p | 2961 |
08/02/2021 | 330.00p | 334.00p | 324.67p | 330.00p | 7676 |
05/02/2021 | 320.00p | 334.05p | 324.00p | 330.00p | 4004 |
04/02/2021 | 320.00p | 334.05p | 320.00p | 330.00p | 1434 |
03/02/2021 | 320.00p | 333.50p | 320.00p | 330.00p | 5560 |
02/02/2021 | 320.00p | 335.00p | 314.00p | 328.00p | 5349 |
01/02/2021 | 322.00p | 325.00p | 322.51p | 325.00p | 25112 |
29/01/2021 | 322.00p | 335.00p | 322.00p | 325.00p | 2340 |
28/01/2021 | 322.00p | 335.00p | 322.00p | 325.00p | 8672 |
27/01/2021 | 322.00p | 336.00p | 320.11p | 324.00p | 7742 |
26/01/2021 | 338.00p | 338.00p | 310.00p | 325.00p | 2688 |
25/01/2021 | 338.00p | 330.00p | 319.70p | 325.00p | 4553 |
22/01/2021 | 338.00p | 330.00p | 319.70p | 325.00p | 1985 |
21/01/2021 | 338.00p | 338.00p | 319.65p | 325.00p | 5230 |
20/01/2021 | 312.00p | 329.88p | 319.65p | 325.00p | 2001 |
19/01/2021 | 312.00p | 329.88p | 319.50p | 325.00p | 2234 |
18/01/2021 | 312.00p | 328.75p | 319.21p | 325.00p | 4358 |
15/01/2021 | 312.00p | 338.00p | 319.50p | 325.00p | 9749 |
14/01/2021 | 312.00p | 330.00p | 319.50p | 327.00p | 655 |
13/01/2021 | 312.00p | 330.00p | 312.00p | 327.00p | 4926 |
12/01/2021 | 326.00p | 328.00p | 310.00p | 328.00p | 31255 |
11/01/2021 | 332.00p | 340.00p | 330.00p | 332.00p | 17581 |
08/01/2021 | 332.00p | 345.00p | 332.00p | 345.00p | 5383 |
07/01/2021 | 332.00p | 345.00p | 332.51p | 345.00p | 6254 |
06/01/2021 | 332.00p | 345.00p | 332.00p | 345.00p | 11124 |
05/01/2021 | 340.00p | 345.00p | 332.00p | 345.00p | 7353 |
04/01/2021 | 340.00p | 346.50p | 340.00p | 345.00p | 1873 |
31/12/2020 | 340.00p | 347.00p | 342.50p | 345.00p | 3686 |
30/12/2020 | 340.00p | 350.00p | 340.00p | 347.00p | 4124 |
29/12/2020 | 340.00p | 358.00p | 333.50p | 347.00p | 15651 |
24/12/2020 | 340.00p | 340.00p | 333.15p | 335.00p | 5079 |
23/12/2020 | 340.00p | 339.90p | 333.02p | 335.00p | 6068 |
22/12/2020 | 340.00p | 339.90p | 332.75p | 335.00p | 4331 |
21/12/2020 | 340.00p | 335.00p | 330.00p | 335.00p | 18901 |
18/12/2020 | 340.00p | 338.00p | 331.15p | 333.00p | 145 |
17/12/2020 | 340.00p | 338.00p | 331.15p | 333.00p | 1666 |
16/12/2020 | 340.00p | 340.00p | 333.00p | 333.00p | 305 |
15/12/2020 | 326.00p | 336.99p | 331.15p | 333.00p | 7324 |
14/12/2020 | 326.00p | 336.99p | 331.15p | 333.00p | 13590 |
11/12/2020 | 326.00p | 336.99p | 326.00p | 333.00p | 3872 |
10/12/2020 | 328.00p | 336.99p | 328.00p | 333.00p | 28143 |
09/12/2020 | 328.00p | 333.00p | 331.10p | 333.00p | 5 |
08/12/2020 | 328.00p | 337.00p | 328.00p | 333.00p | 2222 |
07/12/2020 | 338.00p | 338.00p | 329.12p | 333.00p | 5021 |
04/12/2020 | 338.00p | 338.00p | 326.00p | 333.00p | 7866 |
03/12/2020 | 338.00p | 339.00p | 329.96p | 333.00p | 2891 |
02/12/2020 | 338.00p | 338.00p | 329.00p | 329.00p | 7433 |
01/12/2020 | 310.00p | 336.90p | 329.00p | 329.00p | 16807 |
30/11/2020 | 310.00p | 336.90p | 329.55p | 331.00p | 13828 |
27/11/2020 | 310.00p | 337.00p | 320.00p | 329.00p | 5175 |
26/11/2020 | 310.00p | 337.00p | 328.00p | 330.00p | 1415 |
25/11/2020 | 310.00p | 338.00p | 328.00p | 330.00p | 5435 |
24/11/2020 | 310.00p | 333.28p | 327.75p | 329.00p | 1739 |
23/11/2020 | 310.00p | 331.00p | 327.51p | 330.00p | 6941 |
20/11/2020 | 310.00p | 330.00p | 320.00p | 330.00p | 5791 |
19/11/2020 | 310.00p | 333.80p | 322.00p | 332.00p | 21649 |
18/11/2020 | 310.00p | 334.00p | 306.00p | 329.00p | 24513 |
17/11/2020 | 318.00p | 321.20p | 313.00p | 313.00p | 8387 |
16/11/2020 | 318.00p | 318.00p | 315.00p | 315.00p | 6557 |
13/11/2020 | 318.00p | 330.00p | 313.00p | 313.00p | 7189 |
12/11/2020 | 318.00p | 324.00p | 310.00p | 324.00p | 3362 |
10/11/2020 | 320.00p | 318.00p | 310.00p | 310.00p | 8611 |
09/11/2020 | 320.00p | 318.42p | 311.31p | 314.00p | 4186 |
06/11/2020 | 320.00p | 320.00p | 309.00p | 309.00p | 5066 |
05/11/2020 | 322.00p | 319.90p | 308.51p | 310.00p | 6960 |
04/11/2020 | 322.00p | 310.00p | 308.51p | 310.00p | 14232 |
03/11/2020 | 322.00p | 311.00p | 308.51p | 311.00p | 283 |
02/11/2020 | 322.00p | 322.00p | 308.00p | 311.00p | 22153 |
30/10/2020 | 322.00p | 311.00p | 308.00p | 311.00p | 10 |
29/10/2020 | 322.00p | 322.00p | 306.80p | 311.00p | 13899 |
28/10/2020 | 322.00p | 322.00p | 316.00p | 317.00p | 6830 |
27/10/2020 | 322.00p | 330.00p | 315.00p | 320.00p | 12942 |
26/10/2020 | 310.00p | 311.00p | 293.00p | 311.00p | 9061 |
23/10/2020 | 304.00p | 298.00p | 286.00p | 292.00p | 19580 |
22/10/2020 | 304.00p | 298.00p | 286.00p | 292.00p | 4699 |
21/10/2020 | 304.00p | 293.00p | 286.00p | 292.00p | 5425 |
20/10/2020 | 304.00p | 295.00p | 286.00p | 295.00p | 1692 |
19/10/2020 | 304.00p | 304.00p | 288.00p | 293.00p | 4739 |
16/10/2020 | 280.00p | 295.00p | 288.00p | 295.00p | 1256 |
15/10/2020 | 280.00p | 298.90p | 292.00p | 292.00p | 6580 |
14/10/2020 | 280.00p | 302.20p | 280.00p | 295.00p | 4030 |
13/10/2020 | 282.00p | 302.00p | 282.00p | 292.00p | 1902 |
12/10/2020 | 286.00p | 299.00p | 287.00p | 292.00p | 10940 |
09/10/2020 | 286.00p | 298.90p | 286.00p | 292.00p | 235961 |
08/10/2020 | 286.00p | 300.00p | 282.00p | 292.00p | 12077 |
07/10/2020 | 286.00p | 301.00p | 286.00p | 286.00p | 3607 |
06/10/2020 | 302.00p | 301.00p | 286.00p | 293.00p | 50266 |
05/10/2020 | 302.00p | 304.00p | 284.00p | 292.00p | 5814 |
02/10/2020 | 286.00p | 295.00p | 284.00p | 286.00p | 3889 |
01/10/2020 | 290.00p | 307.50p | 290.00p | 293.00p | 9354 |
30/09/2020 | 292.00p | 310.00p | 292.00p | 306.00p | 44803 |
29/09/2020 | 294.00p | 312.00p | 293.11p | 296.00p | 80717 |
28/09/2020 | 292.00p | 314.00p | 292.00p | 292.00p | 1112 |
25/09/2020 | 300.00p | 300.00p | 296.00p | 300.00p | 35948 |
24/09/2020 | 310.00p | 310.10p | 297.51p | 306.00p | 41034 |
23/09/2020 | 294.00p | 306.00p | 297.51p | 306.00p | 37580 |
22/09/2020 | 294.00p | 306.00p | 297.51p | 306.00p | 1892 |
21/09/2020 | 294.00p | 310.00p | 294.00p | 306.00p | 2264 |
18/09/2020 | 294.00p | 310.00p | 296.21p | 306.00p | 2785 |
17/09/2020 | 294.00p | 310.00p | 294.00p | 306.00p | 5373 |
16/09/2020 | 292.00p | 313.00p | 292.00p | 306.00p | 5218 |
15/09/2020 | 292.00p | 306.00p | 306.00p | 306.00p | 7229 |
14/09/2020 | 292.00p | 306.00p | 292.00p | 306.00p | 6618 |
11/09/2020 | 292.00p | 318.00p | 303.30p | 306.00p | 4567 |
10/09/2020 | 292.00p | 320.00p | 303.30p | 306.00p | 2211 |
09/09/2020 | 292.00p | 318.00p | 303.30p | 307.00p | 2837 |
08/09/2020 | 292.00p | 320.00p | 306.00p | 306.00p | 4221 |
07/09/2020 | 292.00p | 318.00p | 303.30p | 306.00p | 6122 |
04/09/2020 | 292.00p | 306.00p | 303.10p | 306.00p | 4259 |
03/09/2020 | 292.00p | 320.00p | 292.00p | 292.00p | 1442 |
02/09/2020 | 310.00p | 320.00p | 303.10p | 307.00p | 6744 |
01/09/2020 | 310.00p | 318.72p | 300.00p | 308.00p | 4619 |
28/08/2020 | 310.00p | 313.60p | 293.44p | 303.00p | 1101 |
27/08/2020 | 310.00p | 303.00p | 300.00p | 303.00p | 1919 |
26/08/2020 | 310.00p | 314.90p | 303.00p | 308.00p | 3203 |
25/08/2020 | 310.00p | 314.40p | 308.00p | 308.00p | 6643 |
24/08/2020 | 310.00p | 314.40p | 300.00p | 308.00p | 2793 |
21/08/2020 | 310.00p | 310.00p | 299.92p | 305.00p | 7659 |
20/08/2020 | 292.00p | 310.00p | 292.00p | 300.00p | 2083 |
19/08/2020 | 300.00p | 310.00p | 292.71p | 300.00p | 4627 |
18/08/2020 | 300.00p | 301.49p | 292.61p | 295.00p | 795 |
14/08/2020 | 300.00p | 302.60p | 292.11p | 296.00p | 8226 |
13/08/2020 | 300.00p | 302.65p | 292.11p | 296.00p | 2288 |
12/08/2020 | 300.00p | 310.00p | 288.00p | 296.00p | 3504 |
11/08/2020 | 290.00p | 300.00p | 290.00p | 291.00p | 3570 |
10/08/2020 | 290.00p | 291.00p | 289.92p | 291.00p | 11 |
07/08/2020 | 290.00p | 300.00p | 289.20p | 291.00p | 6370 |
06/08/2020 | 290.00p | 298.00p | 289.20p | 290.00p | 2849 |
05/08/2020 | 290.00p | 298.50p | 282.00p | 295.00p | 3039 |
04/08/2020 | 284.00p | 300.00p | 281.11p | 290.00p | 8209 |
03/08/2020 | 292.00p | 300.00p | 286.00p | 297.00p | 31265 |
31/07/2020 | 300.00p | 306.00p | 302.65p | 306.00p | 291 |
30/07/2020 | 300.00p | 308.00p | 301.45p | 304.00p | 6401 |
29/07/2020 | 300.00p | 310.00p | 297.55p | 306.00p | 1832 |
28/07/2020 | 292.00p | 310.90p | 302.00p | 302.00p | 1653 |
24/07/2020 | 292.00p | 307.49p | 292.00p | 302.00p | 2331 |
23/07/2020 | 296.00p | 307.80p | 296.66p | 302.00p | 3966 |
22/07/2020 | 296.00p | 309.00p | 295.11p | 296.00p | 8402 |
21/07/2020 | 292.00p | 309.00p | 292.00p | 292.00p | 19040 |
20/07/2020 | 294.00p | 302.00p | 292.00p | 302.00p | 2568 |
17/07/2020 | 296.00p | 302.00p | 292.00p | 302.00p | 903 |
16/07/2020 | 296.00p | 302.00p | 292.00p | 302.00p | 120 |
15/07/2020 | 296.00p | 302.00p | 292.00p | 302.00p | 2358 |
14/07/2020 | 292.00p | 297.00p | 292.00p | 292.00p | 7482 |
13/07/2020 | 292.00p | 302.00p | 292.00p | 302.00p | 1132 |
10/07/2020 | 292.00p | 302.00p | 292.00p | 302.00p | 7726 |
09/07/2020 | 292.00p | 302.00p | 292.00p | 302.00p | 6935 |
08/07/2020 | 292.00p | 306.00p | 292.00p | 302.00p | 12000 |
07/07/2020 | 292.00p | 297.60p | 292.00p | 292.00p | 8926 |
06/07/2020 | 290.00p | 302.00p | 292.40p | 302.00p | 2092 |
03/07/2020 | 290.00p | 302.00p | 296.16p | 302.00p | 3265 |
02/07/2020 | 290.00p | 301.00p | 290.00p | 301.00p | 3908 |
01/07/2020 | 290.00p | 301.00p | 290.00p | 301.00p | 6742 |
30/06/2020 | 290.00p | 301.00p | 288.00p | 301.00p | 8940 |
29/06/2020 | 290.00p | 301.00p | 289.00p | 301.00p | 9090 |
26/06/2020 | 288.00p | 299.00p | 288.00p | 288.00p | 3067 |
25/06/2020 | 290.00p | 296.76p | 290.00p | 290.00p | 3179 |
24/06/2020 | 290.00p | 299.00p | 288.00p | 288.00p | 886 |
23/06/2020 | 312.00p | 312.00p | 287.51p | 290.00p | 7457 |
22/06/2020 | 300.00p | 301.11p | 286.00p | 286.00p | 13409 |
19/06/2020 | 300.00p | 306.00p | 300.00p | 306.00p | 3003 |
18/06/2020 | 300.00p | 309.00p | 300.00p | 300.00p | 21547 |
17/06/2020 | 314.00p | 316.00p | 300.00p | 300.00p | 18914 |
16/06/2020 | 316.00p | 322.60p | 310.00p | 310.00p | 4664 |
15/06/2020 | 316.00p | 326.00p | 311.40p | 317.00p | 7736 |
12/06/2020 | 316.00p | 338.00p | 313.30p | 316.00p | 17418 |
11/06/2020 | 318.00p | 328.00p | 318.00p | 328.00p | 12 |
10/06/2020 | 318.00p | 329.00p | 321.80p | 329.00p | 75 |
09/06/2020 | 318.00p | 328.00p | 318.00p | 318.00p | 1418 |
08/06/2020 | 330.00p | 335.60p | 319.00p | 323.00p | 4498 |
05/06/2020 | 330.00p | 338.90p | 332.00p | 332.00p | 19493 |
04/06/2020 | 330.00p | 343.00p | 330.28p | 337.00p | 56027 |
03/06/2020 | 330.00p | 339.40p | 328.00p | 328.00p | 49548 |
02/06/2020 | 340.00p | 342.60p | 332.51p | 337.00p | 3611 |
01/06/2020 | 340.00p | 340.36p | 332.10p | 337.00p | 2871 |
29/05/2020 | 340.00p | 342.00p | 315.00p | 334.00p | 14341 |
28/05/2020 | 320.00p | 336.00p | 321.00p | 326.00p | 11382 |
27/05/2020 | 320.00p | 338.00p | 320.00p | 320.00p | 6344 |
26/05/2020 | 320.00p | 326.00p | 320.00p | 320.00p | 24571 |
25/05/2020 | 316.00p | 339.78p | 322.45p | 329.00p | 1778 |
22/05/2020 | 316.00p | 339.78p | 322.45p | 329.00p | 1778 |
21/05/2020 | 316.00p | 333.00p | 322.42p | 330.00p | 4702 |
20/05/2020 | 316.00p | 338.00p | 322.36p | 326.00p | 4701 |
19/05/2020 | 316.00p | 332.72p | 316.00p | 316.00p | 4421 |
18/05/2020 | 316.00p | 333.10p | 320.00p | 328.00p | 5031 |
15/05/2020 | 316.00p | 333.10p | 316.00p | 328.00p | 517 |
*Close Price adjusted for both dividends and splits