Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2021 | 190.00p | 199.00p | 190.00p | 199.00p | 230042 |
20/05/2021 | 198.50p | 198.50p | 189.05p | 190.50p | 139762 |
19/05/2021 | 197.50p | 197.76p | 191.00p | 191.00p | 117812 |
18/05/2021 | 200.00p | 200.00p | 194.50p | 194.50p | 117569 |
17/05/2021 | 194.50p | 195.00p | 188.45p | 194.50p | 115270 |
14/05/2021 | 197.00p | 197.00p | 193.20p | 195.75p | 100628 |
13/05/2021 | 194.00p | 197.00p | 190.66p | 195.50p | 217441 |
12/05/2021 | 195.50p | 195.42p | 192.58p | 194.75p | 118137 |
11/05/2021 | 195.50p | 194.50p | 190.59p | 194.50p | 94293 |
10/05/2021 | 195.50p | 196.00p | 195.00p | 195.75p | 117867 |
07/05/2021 | 195.50p | 196.00p | 195.00p | 195.50p | 115060 |
06/05/2021 | 196.00p | 197.24p | 195.52p | 196.25p | 134663 |
05/05/2021 | 196.00p | 196.63p | 195.00p | 196.00p | 58961 |
04/05/2021 | 196.00p | 196.85p | 194.10p | 196.00p | 171456 |
03/05/2021 | 197.00p | 196.48p | 194.48p | 195.00p | 179679 |
30/04/2021 | 197.00p | 196.48p | 194.47p | 195.00p | 179679 |
29/04/2021 | 197.00p | 197.00p | 194.50p | 197.00p | 104917 |
28/04/2021 | 196.50p | 196.50p | 194.00p | 195.00p | 105779 |
27/04/2021 | 194.00p | 196.10p | 194.00p | 195.00p | 125845 |
26/04/2021 | 197.00p | 197.00p | 193.00p | 195.00p | 139948 |
23/04/2021 | 192.00p | 193.79p | 192.00p | 192.00p | 83955 |
22/04/2021 | 192.00p | 196.50p | 191.68p | 194.00p | 347022 |
21/04/2021 | 194.00p | 196.86p | 193.50p | 195.75p | 147452 |
20/04/2021 | 194.00p | 195.56p | 185.69p | 195.25p | 136499 |
19/04/2021 | 195.00p | 195.91p | 193.00p | 194.00p | 211384 |
16/04/2021 | 198.00p | 198.50p | 195.53p | 198.50p | 91542 |
15/04/2021 | 198.50p | 198.50p | 195.00p | 196.50p | 111284 |
14/04/2021 | 195.50p | 196.21p | 195.00p | 196.00p | 199927 |
13/04/2021 | 195.50p | 198.50p | 193.28p | 198.50p | 301410 |
12/04/2021 | 191.50p | 194.43p | 189.63p | 193.00p | 312149 |
09/04/2021 | 191.00p | 191.00p | 189.29p | 190.00p | 184959 |
08/04/2021 | 191.00p | 191.00p | 187.88p | 191.00p | 184644 |
07/04/2021 | 191.00p | 191.00p | 187.00p | 191.00p | 212420 |
06/04/2021 | 186.00p | 190.50p | 186.00p | 189.00p | 261567 |
02/04/2021 | 186.00p | 189.50p | 186.00p | 188.00p | 95123 |
01/04/2021 | 186.00p | 189.50p | 186.00p | 188.00p | 95123 |
31/03/2021 | 190.00p | 190.00p | 186.59p | 190.00p | 138443 |
30/03/2021 | 189.50p | 189.50p | 185.76p | 187.75p | 64966 |
29/03/2021 | 189.50p | 189.50p | 186.16p | 187.75p | 55923 |
26/03/2021 | 189.00p | 189.00p | 186.00p | 187.75p | 112625 |
25/03/2021 | 187.00p | 187.52p | 185.27p | 187.25p | 75091 |
24/03/2021 | 188.50p | 189.00p | 185.00p | 186.00p | 79664 |
23/03/2021 | 188.50p | 188.50p | 184.00p | 184.00p | 57730 |
22/03/2021 | 184.00p | 187.50p | 183.00p | 186.00p | 88148 |
19/03/2021 | 187.50p | 187.50p | 182.50p | 187.00p | 73069 |
18/03/2021 | 187.00p | 187.00p | 183.50p | 185.75p | 70327 |
17/03/2021 | 188.00p | 188.00p | 183.50p | 188.00p | 82577 |
16/03/2021 | 189.50p | 189.50p | 184.00p | 186.75p | 198594 |
15/03/2021 | 189.50p | 189.50p | 183.35p | 186.50p | 99247 |
12/03/2021 | 185.50p | 190.00p | 185.00p | 190.00p | 124986 |
11/03/2021 | 182.50p | 189.50p | 182.50p | 189.50p | 143045 |
10/03/2021 | 182.50p | 189.50p | 181.25p | 187.75p | 223470 |
09/03/2021 | 183.50p | 183.70p | 176.82p | 180.75p | 235777 |
08/03/2021 | 188.50p | 187.06p | 183.50p | 185.50p | 173044 |
05/03/2021 | 188.50p | 188.50p | 183.08p | 187.00p | 94193 |
04/03/2021 | 187.50p | 188.71p | 186.04p | 188.00p | 41350 |
03/03/2021 | 189.50p | 190.00p | 186.88p | 190.00p | 27474 |
02/03/2021 | 189.50p | 190.00p | 186.00p | 190.00p | 124853 |
01/03/2021 | 193.00p | 194.00p | 188.00p | 188.25p | 82952 |
26/02/2021 | 189.00p | 189.14p | 186.88p | 188.50p | 79477 |
25/02/2021 | 189.00p | 190.12p | 188.31p | 189.25p | 97773 |
24/02/2021 | 190.00p | 190.00p | 187.31p | 189.00p | 51960 |
23/02/2021 | 185.00p | 188.64p | 185.00p | 188.25p | 149195 |
22/02/2021 | 186.50p | 188.95p | 186.50p | 187.50p | 68394 |
19/02/2021 | 186.00p | 189.69p | 186.00p | 186.00p | 53707 |
18/02/2021 | 189.00p | 192.00p | 186.50p | 192.00p | 95896 |
17/02/2021 | 192.00p | 190.00p | 186.70p | 189.00p | 93291 |
16/02/2021 | 192.00p | 192.00p | 187.13p | 192.00p | 96927 |
15/02/2021 | 187.50p | 191.00p | 185.82p | 190.00p | 165837 |
12/02/2021 | 188.00p | 188.00p | 186.79p | 188.00p | 26847 |
11/02/2021 | 187.50p | 188.50p | 183.50p | 187.00p | 38785 |
10/02/2021 | 187.50p | 190.50p | 186.00p | 188.75p | 83129 |
09/02/2021 | 191.00p | 191.00p | 187.52p | 188.00p | 30888 |
08/02/2021 | 190.00p | 191.50p | 185.50p | 191.00p | 85204 |
05/02/2021 | 186.50p | 191.50p | 183.98p | 186.75p | 136495 |
04/02/2021 | 187.00p | 187.00p | 183.00p | 183.75p | 91951 |
03/02/2021 | 186.00p | 186.00p | 182.73p | 183.75p | 74254 |
02/02/2021 | 180.00p | 182.50p | 174.00p | 182.50p | 166080 |
01/02/2021 | 182.00p | 183.00p | 180.00p | 181.25p | 183364 |
29/01/2021 | 188.50p | 188.50p | 180.50p | 181.75p | 101501 |
28/01/2021 | 189.50p | 189.50p | 182.50p | 186.00p | 149672 |
27/01/2021 | 189.00p | 191.50p | 186.59p | 188.50p | 58144 |
26/01/2021 | 191.00p | 196.50p | 189.00p | 190.00p | 298789 |
25/01/2021 | 193.50p | 195.23p | 189.00p | 192.00p | 173833 |
22/01/2021 | 195.50p | 195.50p | 193.00p | 194.25p | 55120 |
21/01/2021 | 199.00p | 199.00p | 193.00p | 196.00p | 95764 |
20/01/2021 | 196.00p | 199.00p | 195.56p | 199.00p | 157788 |
19/01/2021 | 199.50p | 199.50p | 195.07p | 196.50p | 197166 |
18/01/2021 | 198.00p | 197.48p | 195.50p | 196.00p | 123610 |
15/01/2021 | 198.00p | 198.00p | 195.25p | 195.25p | 84288 |
14/01/2021 | 197.50p | 198.00p | 194.52p | 195.00p | 130736 |
13/01/2021 | 196.50p | 203.00p | 194.50p | 194.50p | 96909 |
12/01/2021 | 193.00p | 196.00p | 191.60p | 195.00p | 159311 |
11/01/2021 | 193.50p | 193.50p | 190.56p | 191.25p | 142536 |
08/01/2021 | 193.50p | 193.50p | 191.25p | 191.25p | 98646 |
07/01/2021 | 193.50p | 193.50p | 190.00p | 190.00p | 96703 |
06/01/2021 | 190.00p | 191.55p | 189.04p | 190.00p | 112944 |
05/01/2021 | 189.50p | 191.47p | 187.00p | 190.00p | 170698 |
04/01/2021 | 192.00p | 193.00p | 188.55p | 190.00p | 167367 |
31/12/2020 | 189.50p | 189.75p | 188.00p | 189.75p | 66026 |
30/12/2020 | 189.50p | 191.13p | 188.00p | 189.50p | 84545 |
29/12/2020 | 189.50p | 190.00p | 185.00p | 188.75p | 91118 |
28/12/2020 | 185.00p | 187.94p | 185.89p | 186.00p | 31242 |
24/12/2020 | 185.00p | 187.94p | 185.89p | 186.00p | 31242 |
23/12/2020 | 185.00p | 187.69p | 183.00p | 185.75p | 85589 |
22/12/2020 | 184.50p | 186.20p | 184.00p | 185.25p | 82646 |
21/12/2020 | 184.50p | 186.00p | 184.05p | 186.00p | 56513 |
18/12/2020 | 180.00p | 189.33p | 180.00p | 180.00p | 132457 |
17/12/2020 | 188.50p | 189.39p | 187.63p | 188.25p | 57224 |
16/12/2020 | 188.50p | 188.59p | 186.00p | 188.00p | 201833 |
15/12/2020 | 188.50p | 190.89p | 185.32p | 188.50p | 68827 |
14/12/2020 | 183.50p | 185.69p | 183.50p | 183.50p | 137595 |
11/12/2020 | 184.50p | 188.00p | 184.00p | 185.00p | 49936 |
10/12/2020 | 186.50p | 187.66p | 184.00p | 184.00p | 65802 |
09/12/2020 | 186.00p | 187.48p | 186.00p | 186.00p | 41347 |
08/12/2020 | 187.00p | 189.00p | 187.00p | 189.00p | 46827 |
07/12/2020 | 187.50p | 189.05p | 187.00p | 188.50p | 65256 |
04/12/2020 | 187.50p | 189.25p | 184.51p | 189.25p | 170294 |
03/12/2020 | 182.50p | 184.20p | 182.73p | 183.50p | 84561 |
02/12/2020 | 182.50p | 185.56p | 176.50p | 183.50p | 92677 |
01/12/2020 | 181.50p | 186.00p | 182.99p | 183.75p | 105060 |
30/11/2020 | 181.50p | 185.92p | 181.50p | 183.00p | 261551 |
27/11/2020 | 186.00p | 190.00p | 181.00p | 190.00p | 126227 |
26/11/2020 | 186.00p | 188.00p | 186.00p | 186.25p | 70620 |
25/11/2020 | 187.50p | 188.92p | 186.01p | 187.75p | 177831 |
24/11/2020 | 187.50p | 189.97p | 185.00p | 188.00p | 115554 |
23/11/2020 | 188.50p | 190.14p | 187.11p | 190.00p | 86880 |
20/11/2020 | 188.50p | 188.71p | 186.55p | 188.50p | 89147 |
19/11/2020 | 188.50p | 188.50p | 183.00p | 186.25p | 48841 |
18/11/2020 | 181.00p | 183.64p | 179.60p | 183.00p | 81504 |
17/11/2020 | 187.00p | 189.00p | 176.00p | 177.50p | 241420 |
16/11/2020 | 191.00p | 193.00p | 187.50p | 190.00p | 181979 |
13/11/2020 | 191.00p | 191.00p | 184.55p | 188.00p | 53548 |
12/11/2020 | 189.50p | 190.00p | 184.39p | 187.00p | 62871 |
10/11/2020 | 186.00p | 187.07p | 182.67p | 186.00p | 91336 |
09/11/2020 | 186.00p | 186.11p | 182.25p | 186.00p | 125000 |
06/11/2020 | 185.00p | 183.38p | 180.80p | 182.75p | 34096 |
05/11/2020 | 185.00p | 185.00p | 180.50p | 185.00p | 103405 |
04/11/2020 | 182.00p | 182.50p | 180.43p | 181.25p | 30397 |
03/11/2020 | 181.50p | 181.50p | 178.00p | 179.75p | 72000 |
02/11/2020 | 182.00p | 182.00p | 176.00p | 176.00p | 81459 |
30/10/2020 | 185.00p | 185.00p | 177.77p | 185.00p | 75212 |
29/10/2020 | 176.50p | 179.23p | 176.26p | 176.50p | 43027 |
28/10/2020 | 178.00p | 179.56p | 176.12p | 176.50p | 49361 |
27/10/2020 | 179.00p | 179.00p | 176.13p | 179.00p | 63340 |
26/10/2020 | 177.00p | 180.00p | 174.93p | 176.75p | 88678 |
23/10/2020 | 177.00p | 178.00p | 174.45p | 176.00p | 73473 |
22/10/2020 | 177.00p | 177.46p | 173.50p | 176.00p | 44951 |
21/10/2020 | 177.00p | 179.00p | 172.63p | 179.00p | 233165 |
20/10/2020 | 174.00p | 175.25p | 174.00p | 174.00p | 82385 |
19/10/2020 | 175.00p | 176.65p | 172.00p | 174.50p | 569040 |
16/10/2020 | 179.50p | 181.33p | 174.56p | 176.50p | 122064 |
15/10/2020 | 181.50p | 182.45p | 179.50p | 180.75p | 78921 |
14/10/2020 | 181.50p | 184.17p | 180.55p | 183.50p | 72650 |
13/10/2020 | 182.00p | 184.13p | 181.14p | 183.50p | 33599 |
12/10/2020 | 182.00p | 184.45p | 182.00p | 183.25p | 87022 |
09/10/2020 | 182.00p | 185.00p | 182.00p | 185.00p | 55284 |
08/10/2020 | 183.00p | 183.06p | 182.00p | 182.25p | 109620 |
07/10/2020 | 182.00p | 182.50p | 181.00p | 182.50p | 40859 |
06/10/2020 | 181.50p | 182.00p | 180.75p | 182.00p | 112360 |
05/10/2020 | 177.00p | 182.16p | 175.05p | 179.75p | 180870 |
02/10/2020 | 174.00p | 175.50p | 172.60p | 175.50p | 48380 |
01/10/2020 | 174.00p | 177.00p | 173.00p | 177.00p | 91896 |
30/09/2020 | 176.00p | 176.50p | 174.50p | 176.00p | 78476 |
29/09/2020 | 176.00p | 176.00p | 172.54p | 176.00p | 100428 |
28/09/2020 | 176.00p | 175.41p | 171.68p | 175.00p | 65583 |
25/09/2020 | 176.00p | 175.00p | 171.54p | 173.25p | 30750 |
24/09/2020 | 176.00p | 177.85p | 169.87p | 173.00p | 145100 |
23/09/2020 | 178.00p | 181.50p | 176.51p | 181.50p | 87755 |
22/09/2020 | 175.50p | 179.10p | 175.50p | 175.50p | 47838 |
21/09/2020 | 185.00p | 185.00p | 177.50p | 182.50p | 128082 |
18/09/2020 | 184.00p | 189.00p | 182.84p | 189.00p | 87154 |
17/09/2020 | 181.50p | 184.00p | 181.50p | 183.00p | 111354 |
16/09/2020 | 180.50p | 182.72p | 179.54p | 182.25p | 127639 |
15/09/2020 | 179.50p | 180.10p | 179.49p | 179.75p | 29934 |
14/09/2020 | 179.50p | 180.20p | 178.77p | 179.75p | 137772 |
11/09/2020 | 176.00p | 179.50p | 176.00p | 178.75p | 82091 |
10/09/2020 | 178.00p | 178.00p | 176.98p | 177.50p | 58742 |
09/09/2020 | 176.00p | 178.00p | 175.58p | 177.25p | 86312 |
08/09/2020 | 174.00p | 175.90p | 174.00p | 174.00p | 51286 |
07/09/2020 | 174.50p | 175.50p | 171.90p | 174.50p | 90717 |
04/09/2020 | 174.50p | 174.50p | 171.25p | 171.25p | 52397 |
03/09/2020 | 172.00p | 173.96p | 171.00p | 171.25p | 65345 |
02/09/2020 | 174.50p | 174.50p | 169.50p | 172.75p | 59289 |
01/09/2020 | 168.50p | 173.87p | 168.50p | 172.00p | 51758 |
28/08/2020 | 174.50p | 174.67p | 172.30p | 173.50p | 70800 |
27/08/2020 | 174.00p | 174.00p | 171.50p | 172.75p | 69317 |
26/08/2020 | 170.00p | 174.00p | 168.00p | 174.00p | 505491 |
25/08/2020 | 173.00p | 174.15p | 163.76p | 169.00p | 133587 |
24/08/2020 | 176.50p | 176.50p | 173.00p | 176.50p | 100456 |
21/08/2020 | 173.00p | 174.12p | 171.88p | 172.00p | 86628 |
20/08/2020 | 176.00p | 176.00p | 171.05p | 171.25p | 104682 |
19/08/2020 | 172.00p | 173.25p | 170.00p | 172.50p | 94453 |
18/08/2020 | 178.00p | 178.00p | 172.00p | 173.00p | 43833 |
17/08/2020 | 173.00p | 174.12p | 172.00p | 173.00p | 61697 |
14/08/2020 | 178.00p | 178.00p | 172.00p | 178.00p | 41956 |
13/08/2020 | 173.00p | 175.00p | 172.00p | 175.00p | 59871 |
12/08/2020 | 175.00p | 176.33p | 173.00p | 176.00p | 110985 |
11/08/2020 | 181.50p | 178.00p | 175.00p | 177.50p | 71235 |
10/08/2020 | 181.50p | 178.22p | 175.08p | 176.00p | 54569 |
*Close Price adjusted for both dividends and splits