Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
18/03/2021 | 157.50p | 160.50p | 150.00p | 157.50p | 1070 |
17/03/2021 | 160.00p | 163.00p | 155.00p | 157.50p | 1781 |
16/03/2021 | 162.50p | 162.50p | 155.00p | 160.00p | 3923 |
15/03/2021 | 162.50p | 168.50p | 158.85p | 162.50p | 59 |
12/03/2021 | 145.00p | 169.00p | 145.00p | 162.50p | 18445 |
11/03/2021 | 141.00p | 145.00p | 141.00p | 145.00p | 0 |
10/03/2021 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
09/03/2021 | 141.00p | 144.00p | 136.00p | 141.00p | 9378 |
08/03/2021 | 141.00p | 144.00p | 141.00p | 141.00p | 190 |
05/03/2021 | 141.00p | 144.50p | 139.75p | 141.00p | 1374 |
04/03/2021 | 141.00p | 141.00p | 141.00p | 141.00p | 5000 |
03/03/2021 | 141.00p | 143.00p | 141.00p | 141.00p | 4000 |
02/03/2021 | 141.00p | 142.00p | 138.00p | 142.00p | 725 |
01/03/2021 | 141.00p | 142.00p | 141.00p | 141.00p | 3985 |
26/02/2021 | 141.00p | 141.00p | 139.00p | 141.00p | 2000 |
25/02/2021 | 141.00p | 141.00p | 140.00p | 141.00p | 3000 |
24/02/2021 | 139.00p | 141.00p | 139.00p | 141.00p | 2516 |
23/02/2021 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
22/02/2021 | 139.50p | 142.00p | 136.00p | 139.00p | 3220 |
19/02/2021 | 138.50p | 140.00p | 138.50p | 139.50p | 4196 |
18/02/2021 | 140.00p | 143.00p | 138.50p | 138.50p | 517 |
17/02/2021 | 140.00p | 142.00p | 135.00p | 140.00p | 3161 |
16/02/2021 | 140.00p | 140.00p | 136.00p | 140.00p | 529 |
15/02/2021 | 140.00p | 145.00p | 135.00p | 140.00p | 6900 |
12/02/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
11/02/2021 | 140.00p | 145.00p | 140.00p | 140.00p | 4025 |
10/02/2021 | 140.00p | 143.00p | 140.00p | 140.00p | 1398 |
09/02/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
08/02/2021 | 140.00p | 144.00p | 137.00p | 140.00p | 323 |
05/02/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
04/02/2021 | 140.00p | 142.00p | 140.00p | 140.00p | 2104 |
03/02/2021 | 140.00p | 145.00p | 140.00p | 140.00p | 6138 |
02/02/2021 | 140.00p | 147.00p | 140.00p | 140.00p | 15 |
01/02/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
29/01/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
28/01/2021 | 140.00p | 142.00p | 139.00p | 140.00p | 5503 |
27/01/2021 | 147.50p | 147.50p | 136.00p | 140.00p | 1070 |
26/01/2021 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
25/01/2021 | 147.50p | 154.00p | 145.00p | 147.50p | 2737 |
22/01/2021 | 147.50p | 148.00p | 146.05p | 148.00p | 2000 |
21/01/2021 | 150.00p | 150.00p | 146.15p | 148.00p | 9979 |
20/01/2021 | 147.50p | 156.00p | 147.50p | 147.50p | 71 |
19/01/2021 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
18/01/2021 | 150.00p | 155.00p | 147.50p | 147.50p | 20 |
15/01/2021 | 147.50p | 150.15p | 147.50p | 147.50p | 3334 |
14/01/2021 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
13/01/2021 | 142.50p | 155.00p | 142.50p | 147.50p | 2622 |
12/01/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
11/01/2021 | 137.50p | 150.00p | 137.50p | 142.50p | 3500 |
08/01/2021 | 137.50p | 143.50p | 137.50p | 137.50p | 2500 |
07/01/2021 | 137.50p | 143.50p | 137.50p | 137.50p | 34 |
06/01/2021 | 140.00p | 143.50p | 135.10p | 137.50p | 149 |
05/01/2021 | 142.50p | 142.50p | 140.00p | 140.00p | 3000 |
04/01/2021 | 142.50p | 142.50p | 135.00p | 140.00p | 3968 |
01/01/2021 | 142.50p | 145.00p | 142.50p | 142.50p | 7615 |
31/12/2020 | 142.50p | 145.00p | 142.50p | 142.50p | 7615 |
30/12/2020 | 147.50p | 147.50p | 140.00p | 142.50p | 2830 |
29/12/2020 | 150.00p | 154.00p | 140.00p | 147.50p | 2278 |
28/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
25/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
24/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
23/12/2020 | 150.00p | 158.00p | 150.00p | 150.00p | 10 |
22/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
21/12/2020 | 150.00p | 150.00p | 140.00p | 150.00p | 970 |
18/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
17/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
16/12/2020 | 153.00p | 157.00p | 150.00p | 150.00p | 15 |
15/12/2020 | 145.00p | 158.00p | 145.00p | 153.00p | 100 |
14/12/2020 | 145.00p | 150.00p | 145.00p | 150.00p | 0 |
11/12/2020 | 145.00p | 153.00p | 145.00p | 150.00p | 3005 |
10/12/2020 | 150.00p | 153.00p | 150.00p | 150.00p | 1626 |
09/12/2020 | 150.00p | 158.00p | 150.00p | 150.00p | 11 |
08/12/2020 | 150.00p | 158.00p | 150.00p | 150.00p | 29 |
07/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 2000 |
04/12/2020 | 150.00p | 158.00p | 150.00p | 150.00p | 2 |
03/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
02/12/2020 | 145.00p | 158.00p | 143.20p | 150.00p | 5792 |
01/12/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
30/11/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
27/11/2020 | 145.00p | 153.00p | 145.00p | 145.00p | 100 |
26/11/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
25/11/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
24/11/2020 | 145.00p | 152.50p | 145.00p | 145.00p | 320 |
23/11/2020 | 145.00p | 152.50p | 140.00p | 150.00p | 3530 |
20/11/2020 | 145.00p | 151.00p | 137.00p | 145.00p | 109 |
19/11/2020 | 145.00p | 151.00p | 137.60p | 145.00p | 1044 |
18/11/2020 | 145.00p | 145.00p | 137.40p | 145.00p | 5364 |
17/11/2020 | 140.00p | 148.00p | 138.55p | 145.00p | 12522 |
16/11/2020 | 140.00p | 145.00p | 140.00p | 140.00p | 100 |
13/11/2020 | 140.00p | 140.00p | 138.00p | 140.00p | 711 |
12/11/2020 | 130.00p | 140.00p | 130.00p | 140.00p | 2500 |
10/11/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 2537 |
09/11/2020 | 127.50p | 140.00p | 127.50p | 130.00p | 3472 |
06/11/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
05/11/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
04/11/2020 | 127.50p | 128.00p | 127.50p | 127.50p | 141488 |
03/11/2020 | 127.50p | 127.50p | 122.50p | 127.50p | 2165 |
02/11/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
30/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
29/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 30679 |
28/10/2020 | 127.50p | 127.50p | 126.50p | 127.50p | 1019 |
27/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
26/10/2020 | 127.50p | 140.00p | 127.50p | 127.50p | 1421 |
23/10/2020 | 127.50p | 140.00p | 125.00p | 127.50p | 4025 |
22/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
21/10/2020 | 127.50p | 140.00p | 127.50p | 127.50p | 341 |
20/10/2020 | 127.50p | 127.50p | 125.35p | 127.50p | 666 |
19/10/2020 | 127.50p | 140.00p | 127.50p | 127.50p | 448 |
16/10/2020 | 127.50p | 140.00p | 127.50p | 127.50p | 2420 |
15/10/2020 | 127.50p | 127.50p | 116.00p | 127.50p | 8158 |
14/10/2020 | 127.50p | 134.00p | 127.50p | 127.50p | 500 |
13/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
12/10/2020 | 127.50p | 127.50p | 115.75p | 127.50p | 9000 |
09/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
08/10/2020 | 127.50p | 127.50p | 118.75p | 127.50p | 3000 |
07/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
06/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
05/10/2020 | 127.50p | 137.00p | 127.50p | 127.50p | 1452 |
02/10/2020 | 127.50p | 127.50p | 118.55p | 127.50p | 2531 |
01/10/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
30/09/2020 | 127.50p | 130.00p | 120.15p | 127.50p | 7724 |
29/09/2020 | 127.50p | 130.00p | 125.50p | 127.50p | 1027 |
28/09/2020 | 127.50p | 130.00p | 127.50p | 130.00p | 2500 |
25/09/2020 | 127.50p | 130.00p | 127.50p | 130.00p | 1500 |
24/09/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
23/09/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
22/09/2020 | 127.50p | 137.00p | 127.50p | 127.50p | 40 |
21/09/2020 | 130.00p | 135.00p | 116.50p | 127.50p | 4732 |
18/09/2020 | 135.00p | 135.00p | 120.00p | 130.00p | 14552 |
17/09/2020 | 137.50p | 137.50p | 125.00p | 135.00p | 3239 |
16/09/2020 | 137.50p | 140.00p | 125.00p | 137.50p | 518 |
15/09/2020 | 140.00p | 140.00p | 130.00p | 137.50p | 3009 |
14/09/2020 | 140.00p | 140.00p | 132.00p | 140.00p | 5500 |
11/09/2020 | 140.00p | 140.00p | 132.00p | 140.00p | 4000 |
10/09/2020 | 140.00p | 140.00p | 130.00p | 140.00p | 5500 |
09/09/2020 | 146.00p | 146.00p | 130.00p | 140.00p | 12000 |
08/09/2020 | 146.00p | 154.00p | 146.00p | 146.00p | 1487 |
07/09/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
04/09/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
03/09/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
02/09/2020 | 146.00p | 146.00p | 133.40p | 146.00p | 500 |
01/09/2020 | 150.00p | 150.00p | 136.76p | 146.00p | 500 |
31/08/2020 | 151.00p | 151.00p | 150.00p | 150.00p | 0 |
28/08/2020 | 151.00p | 151.00p | 150.00p | 150.00p | 0 |
27/08/2020 | 151.00p | 158.00p | 150.00p | 150.00p | 8 |
26/08/2020 | 151.00p | 151.00p | 150.00p | 150.00p | 0 |
25/08/2020 | 151.00p | 151.00p | 150.00p | 150.00p | 0 |
24/08/2020 | 151.00p | 159.00p | 142.00p | 150.00p | 4439 |
21/08/2020 | 151.00p | 156.20p | 150.00p | 150.00p | 2954 |
20/08/2020 | 151.00p | 159.00p | 150.00p | 150.00p | 58 |
19/08/2020 | 146.00p | 154.00p | 146.00p | 150.00p | 1621 |
18/08/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
17/08/2020 | 146.00p | 154.00p | 146.00p | 146.00p | 350 |
14/08/2020 | 146.00p | 146.00p | 132.00p | 146.00p | 1964 |
13/08/2020 | 146.00p | 155.00p | 146.00p | 146.00p | 964 |
12/08/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
11/08/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
10/08/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
07/08/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
06/08/2020 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
05/08/2020 | 146.00p | 146.00p | 137.00p | 146.00p | 1467 |
04/08/2020 | 146.00p | 146.00p | 137.00p | 146.00p | 1238 |
03/08/2020 | 144.50p | 150.00p | 144.50p | 146.00p | 596 |
31/07/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 5000 |
30/07/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
29/07/2020 | 140.00p | 140.00p | 132.00p | 140.00p | 495 |
28/07/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
27/07/2020 | 140.00p | 140.00p | 135.00p | 140.00p | 2000 |
24/07/2020 | 142.50p | 142.50p | 140.00p | 140.00p | 0 |
23/07/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
22/07/2020 | 140.00p | 145.00p | 138.00p | 140.00p | 2404 |
21/07/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
20/07/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
17/07/2020 | 140.00p | 145.00p | 137.00p | 140.00p | 1731 |
16/07/2020 | 140.00p | 150.00p | 138.00p | 140.00p | 1113 |
15/07/2020 | 137.50p | 145.00p | 137.50p | 140.00p | 3837 |
14/07/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 1178 |
13/07/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
10/07/2020 | 137.50p | 145.00p | 137.50p | 137.50p | 4162 |
09/07/2020 | 130.00p | 141.00p | 130.00p | 141.00p | 2000 |
08/07/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 1000 |
07/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
06/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
03/07/2020 | 132.50p | 132.50p | 130.00p | 130.00p | 0 |
02/07/2020 | 132.50p | 132.50p | 130.00p | 130.00p | 0 |
01/07/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 989 |
30/06/2020 | 130.00p | 130.00p | 124.00p | 130.00p | 731 |
29/06/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 714 |
26/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
25/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
24/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
23/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
22/06/2020 | 130.00p | 130.00p | 127.50p | 130.00p | 3146 |
19/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
18/06/2020 | 132.50p | 140.00p | 128.00p | 130.00p | 2470 |
17/06/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 2159 |
16/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 10000 |
15/06/2020 | 130.00p | 130.00p | 127.00p | 130.00p | 477 |
12/06/2020 | 130.00p | 130.00p | 127.00p | 130.00p | 5000 |
*Close Price adjusted for both dividends and splits