Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 255.00p | 260.90p | 252.00p | 252.00p | 46585 |
04/03/2021 | 260.00p | 266.00p | 256.00p | 257.00p | 243 |
03/03/2021 | 261.00p | 264.00p | 256.00p | 261.00p | 4676 |
02/03/2021 | 261.00p | 264.00p | 261.00p | 262.00p | 4608 |
01/03/2021 | 261.00p | 266.00p | 259.90p | 261.00p | 1418 |
26/02/2021 | 259.00p | 260.00p | 256.00p | 259.00p | 8069 |
25/02/2021 | 261.00p | 266.00p | 256.00p | 261.00p | 15835 |
24/02/2021 | 282.00p | 282.00p | 256.05p | 261.00p | 25012 |
23/02/2021 | 284.00p | 284.00p | 280.00p | 283.00p | 8684 |
22/02/2021 | 287.00p | 287.00p | 282.00p | 285.00p | 15684 |
19/02/2021 | 289.00p | 294.00p | 285.00p | 289.00p | 16949 |
18/02/2021 | 289.00p | 289.00p | 284.00p | 289.00p | 27760 |
17/02/2021 | 289.00p | 294.00p | 285.00p | 289.00p | 36365 |
16/02/2021 | 289.00p | 294.00p | 284.00p | 289.00p | 2462 |
15/02/2021 | 289.00p | 294.00p | 288.00p | 289.00p | 43850 |
12/02/2021 | 289.00p | 293.90p | 284.00p | 292.00p | 16331 |
11/02/2021 | 289.00p | 293.90p | 288.00p | 288.00p | 13473 |
10/02/2021 | 289.00p | 294.00p | 289.00p | 289.00p | 49753 |
09/02/2021 | 287.00p | 293.00p | 287.00p | 289.00p | 159857 |
08/02/2021 | 286.00p | 290.00p | 284.16p | 286.00p | 6131 |
05/02/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 5095 |
04/02/2021 | 283.00p | 288.00p | 283.00p | 284.00p | 34763 |
03/02/2021 | 283.00p | 287.80p | 278.00p | 283.00p | 7035 |
02/02/2021 | 282.00p | 286.00p | 278.16p | 283.00p | 7749 |
01/02/2021 | 283.00p | 283.00p | 282.00p | 282.00p | 3736 |
29/01/2021 | 283.00p | 287.00p | 278.00p | 282.00p | 32200 |
28/01/2021 | 285.00p | 288.00p | 280.00p | 284.00p | 74596 |
27/01/2021 | 286.00p | 290.00p | 286.00p | 286.00p | 1325344 |
26/01/2021 | 285.00p | 290.00p | 285.00p | 290.00p | 377946 |
25/01/2021 | 276.00p | 290.00p | 274.50p | 286.00p | 79846 |
22/01/2021 | 275.00p | 278.00p | 272.00p | 272.00p | 31085 |
21/01/2021 | 270.00p | 278.00p | 270.00p | 274.00p | 43800 |
20/01/2021 | 263.00p | 270.00p | 256.00p | 267.00p | 10642 |
19/01/2021 | 259.00p | 266.00p | 259.00p | 262.00p | 7020 |
18/01/2021 | 255.00p | 260.00p | 255.00p | 256.00p | 5424 |
15/01/2021 | 255.00p | 260.00p | 255.00p | 255.00p | 4033 |
14/01/2021 | 253.00p | 260.00p | 253.00p | 255.00p | 388829 |
13/01/2021 | 253.00p | 256.00p | 253.00p | 253.00p | 376838 |
12/01/2021 | 251.00p | 256.00p | 250.55p | 253.00p | 11208 |
11/01/2021 | 251.00p | 254.00p | 246.50p | 250.00p | 1363 |
08/01/2021 | 245.00p | 254.00p | 245.00p | 250.00p | 35428 |
07/01/2021 | 244.00p | 250.00p | 243.80p | 245.00p | 9853 |
06/01/2021 | 241.00p | 246.00p | 241.00p | 244.00p | 3450 |
05/01/2021 | 241.00p | 246.00p | 238.00p | 241.00p | 23509 |
04/01/2021 | 241.00p | 245.80p | 236.00p | 236.00p | 5919 |
01/01/2021 | 228.00p | 238.00p | 228.00p | 238.00p | 2000 |
31/12/2020 | 228.00p | 238.00p | 228.00p | 238.00p | 2000 |
30/12/2020 | 225.00p | 230.00p | 225.00p | 227.00p | 4342 |
29/12/2020 | 221.00p | 225.80p | 218.00p | 225.00p | 2883 |
28/12/2020 | 221.00p | 225.79p | 218.50p | 221.00p | 1563 |
25/12/2020 | 221.00p | 225.79p | 218.50p | 221.00p | 1563 |
24/12/2020 | 221.00p | 225.79p | 218.50p | 221.00p | 1563 |
23/12/2020 | 221.00p | 225.80p | 221.00p | 221.00p | 394 |
22/12/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 6400 |
21/12/2020 | 221.00p | 226.00p | 221.00p | 221.00p | 1320 |
18/12/2020 | 219.00p | 224.00p | 219.00p | 221.00p | 5117 |
17/12/2020 | 217.00p | 221.80p | 217.00p | 219.00p | 448 |
16/12/2020 | 217.00p | 222.00p | 212.00p | 222.00p | 5924 |
15/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 8435 |
14/12/2020 | 215.00p | 220.00p | 215.00p | 215.00p | 6589 |
11/12/2020 | 212.00p | 216.00p | 212.00p | 215.00p | 9938 |
10/12/2020 | 212.00p | 216.00p | 210.00p | 212.00p | 5976 |
09/12/2020 | 212.00p | 214.00p | 212.00p | 212.00p | 1360 |
08/12/2020 | 211.00p | 211.00p | 210.00p | 211.00p | 14000 |
07/12/2020 | 206.00p | 210.00p | 206.00p | 210.00p | 1471 |
04/12/2020 | 206.00p | 207.66p | 206.00p | 206.00p | 4426 |
03/12/2020 | 206.00p | 208.00p | 206.00p | 206.00p | 1612 |
02/12/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
01/12/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
30/11/2020 | 205.00p | 207.50p | 205.00p | 206.00p | 6458 |
27/11/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
26/11/2020 | 205.00p | 208.00p | 205.00p | 208.00p | 1203 |
25/11/2020 | 205.00p | 207.90p | 205.00p | 205.00p | 1749 |
24/11/2020 | 205.00p | 205.00p | 202.00p | 202.00p | 19289 |
23/11/2020 | 204.00p | 208.00p | 204.00p | 208.00p | 4530 |
20/11/2020 | 203.00p | 207.20p | 203.00p | 204.00p | 32124 |
19/11/2020 | 203.00p | 207.00p | 203.00p | 203.00p | 5338 |
18/11/2020 | 203.00p | 203.00p | 199.50p | 203.00p | 10408 |
17/11/2020 | 199.50p | 199.50p | 196.50p | 199.50p | 3141 |
16/11/2020 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
13/11/2020 | 199.50p | 199.50p | 196.00p | 199.50p | 3260 |
12/11/2020 | 197.00p | 202.00p | 195.00p | 197.00p | 5783 |
10/11/2020 | 197.00p | 202.00p | 197.00p | 197.00p | 8657 |
09/11/2020 | 197.00p | 202.00p | 197.00p | 197.00p | 978462 |
06/11/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
05/11/2020 | 193.00p | 194.00p | 193.00p | 194.00p | 0 |
04/11/2020 | 193.00p | 197.00p | 193.00p | 193.00p | 600 |
03/11/2020 | 193.00p | 197.00p | 193.00p | 193.00p | 991 |
02/11/2020 | 193.00p | 193.00p | 192.00p | 193.00p | 500000 |
30/10/2020 | 193.00p | 193.00p | 193.00p | 193.00p | 2800 |
29/10/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
28/10/2020 | 195.00p | 195.00p | 192.50p | 195.00p | 132 |
27/10/2020 | 195.00p | 199.00p | 191.50p | 195.00p | 923 |
26/10/2020 | 195.00p | 199.00p | 195.00p | 195.00p | 1507 |
23/10/2020 | 194.00p | 196.00p | 194.00p | 196.00p | 2400 |
22/10/2020 | 194.00p | 194.00p | 192.00p | 194.00p | 0 |
21/10/2020 | 192.00p | 192.00p | 191.50p | 192.00p | 1172000 |
20/10/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
19/10/2020 | 192.00p | 202.20p | 192.00p | 192.00p | 1200 |
16/10/2020 | 192.00p | 193.76p | 192.00p | 192.00p | 412 |
15/10/2020 | 192.00p | 193.76p | 192.00p | 192.00p | 1250 |
14/10/2020 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
13/10/2020 | 191.00p | 194.00p | 191.00p | 191.00p | 4000 |
12/10/2020 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
09/10/2020 | 189.50p | 194.00p | 189.50p | 191.00p | 7391 |
08/10/2020 | 189.50p | 189.50p | 189.00p | 189.50p | 5161 |
07/10/2020 | 189.50p | 189.50p | 186.00p | 189.50p | 2500 |
06/10/2020 | 189.50p | 189.50p | 185.00p | 189.50p | 1000 |
05/10/2020 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
02/10/2020 | 189.50p | 189.50p | 189.00p | 189.50p | 10000 |
01/10/2020 | 189.50p | 189.50p | 189.00p | 189.00p | 0 |
30/09/2020 | 189.00p | 189.50p | 189.00p | 189.00p | 0 |
29/09/2020 | 189.50p | 193.00p | 184.00p | 189.50p | 3191 |
28/09/2020 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
25/09/2020 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
24/09/2020 | 189.50p | 191.00p | 189.50p | 189.50p | 0 |
23/09/2020 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
22/09/2020 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
21/09/2020 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
18/09/2020 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
17/09/2020 | 191.00p | 193.00p | 188.00p | 191.00p | 8971 |
16/09/2020 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
15/09/2020 | 191.00p | 193.64p | 191.00p | 191.00p | 422 |
14/09/2020 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
11/09/2020 | 189.50p | 190.50p | 189.00p | 190.50p | 4000 |
10/09/2020 | 186.50p | 190.46p | 186.50p | 187.00p | 257 |
09/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
08/09/2020 | 185.00p | 188.00p | 180.00p | 185.00p | 394 |
07/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
04/09/2020 | 185.00p | 188.00p | 185.00p | 185.00p | 4753 |
03/09/2020 | 185.00p | 188.00p | 185.00p | 185.00p | 534 |
02/09/2020 | 185.00p | 186.00p | 185.00p | 185.00p | 42500 |
01/09/2020 | 185.00p | 190.00p | 185.00p | 186.00p | 8100 |
31/08/2020 | 185.00p | 190.00p | 185.00p | 185.00p | 4100 |
28/08/2020 | 185.00p | 190.00p | 185.00p | 185.00p | 4100 |
27/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 10000 |
26/08/2020 | 185.00p | 187.00p | 180.00p | 185.00p | 2203 |
25/08/2020 | 185.00p | 187.00p | 180.00p | 186.00p | 17655 |
24/08/2020 | 185.00p | 187.00p | 180.00p | 185.00p | 4110 |
21/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
20/08/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
19/08/2020 | 187.00p | 187.00p | 180.00p | 180.00p | 6500 |
18/08/2020 | 186.00p | 186.80p | 184.00p | 186.00p | 8348 |
17/08/2020 | 186.00p | 188.00p | 184.00p | 186.00p | 12377 |
14/08/2020 | 186.00p | 186.00p | 184.00p | 186.00p | 905 |
13/08/2020 | 180.00p | 183.00p | 180.00p | 183.00p | 5055 |
12/08/2020 | 178.00p | 180.00p | 170.00p | 180.00p | 2460 |
11/08/2020 | 178.00p | 178.00p | 178.00p | 178.00p | 10800 |
10/08/2020 | 176.00p | 176.00p | 173.00p | 176.00p | 3000 |
07/08/2020 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
06/08/2020 | 171.50p | 173.00p | 168.00p | 173.00p | 0 |
05/08/2020 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
04/08/2020 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
03/08/2020 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
31/07/2020 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
30/07/2020 | 169.50p | 169.50p | 167.00p | 168.00p | 0 |
29/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
28/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
27/07/2020 | 167.00p | 172.00p | 164.00p | 167.00p | 5203 |
24/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
23/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
22/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
21/07/2020 | 167.00p | 169.00p | 162.60p | 167.00p | 7355 |
20/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
17/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
16/07/2020 | 167.00p | 167.00p | 162.60p | 167.00p | 1774 |
15/07/2020 | 167.00p | 167.00p | 162.00p | 167.00p | 5755 |
14/07/2020 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
13/07/2020 | 165.00p | 170.00p | 165.00p | 167.00p | 1137 |
10/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
09/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
08/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
07/07/2020 | 165.00p | 165.00p | 160.10p | 165.00p | 1555 |
06/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
03/07/2020 | 163.00p | 165.00p | 163.00p | 163.00p | 4600 |
02/07/2020 | 163.00p | 163.00p | 160.06p | 163.00p | 1680 |
01/07/2020 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
30/06/2020 | 162.50p | 165.00p | 160.05p | 163.00p | 2941 |
29/06/2020 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
26/06/2020 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
25/06/2020 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
24/06/2020 | 162.50p | 162.50p | 160.00p | 162.50p | 1825 |
23/06/2020 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
22/06/2020 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
19/06/2020 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
18/06/2020 | 157.50p | 159.50p | 155.00p | 159.50p | 0 |
17/06/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 1010 |
16/06/2020 | 155.00p | 157.00p | 145.00p | 155.00p | 230 |
15/06/2020 | 150.00p | 155.00p | 150.00p | 150.00p | 798 |
12/06/2020 | 153.50p | 155.76p | 153.50p | 154.00p | 7 |
11/06/2020 | 145.00p | 153.50p | 145.00p | 153.50p | 750 |
10/06/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
09/06/2020 | 145.00p | 149.00p | 145.00p | 145.00p | 663 |
08/06/2020 | 145.00p | 145.00p | 143.50p | 145.00p | 0 |
05/06/2020 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
04/06/2020 | 143.00p | 143.50p | 143.00p | 143.50p | 0 |
03/06/2020 | 141.00p | 144.00p | 141.00p | 143.00p | 373 |
02/06/2020 | 141.00p | 145.00p | 141.00p | 141.00p | 7200 |
29/05/2020 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
28/05/2020 | 143.00p | 145.00p | 141.00p | 141.00p | 1716 |
*Close Price adjusted for both dividends and splits