Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2021 | 315.00p | 318.88p | 314.00p | 317.50p | 237987 |
16/06/2021 | 321.00p | 322.21p | 316.00p | 318.00p | 147758 |
15/06/2021 | 319.00p | 322.00p | 316.00p | 318.00p | 225435 |
14/06/2021 | 319.00p | 323.00p | 318.00p | 321.00p | 183952 |
11/06/2021 | 318.00p | 319.25p | 315.84p | 318.50p | 276271 |
10/06/2021 | 318.00p | 319.00p | 316.17p | 318.00p | 131491 |
09/06/2021 | 316.00p | 319.00p | 315.00p | 317.50p | 176999 |
08/06/2021 | 318.00p | 319.00p | 317.50p | 317.50p | 263954 |
07/06/2021 | 320.00p | 320.00p | 317.00p | 318.00p | 150286 |
04/06/2021 | 318.00p | 319.00p | 315.41p | 319.00p | 145128 |
03/06/2021 | 317.00p | 319.25p | 315.71p | 316.50p | 183514 |
02/06/2021 | 319.00p | 320.00p | 317.90p | 319.50p | 265271 |
01/06/2021 | 319.00p | 320.00p | 315.84p | 318.50p | 215002 |
28/05/2021 | 316.00p | 316.50p | 313.63p | 316.00p | 141905 |
27/05/2021 | 314.00p | 315.00p | 310.87p | 312.00p | 96791 |
26/05/2021 | 312.00p | 315.56p | 311.38p | 312.00p | 131751 |
25/05/2021 | 307.00p | 314.76p | 311.49p | 312.00p | 134070 |
24/05/2021 | 307.00p | 315.00p | 307.00p | 313.00p | 126559 |
21/05/2021 | 310.00p | 313.00p | 306.00p | 306.00p | 329032 |
20/05/2021 | 314.00p | 315.00p | 310.00p | 311.00p | 245276 |
19/05/2021 | 313.00p | 313.00p | 305.00p | 309.00p | 311849 |
18/05/2021 | 314.00p | 314.00p | 311.00p | 311.50p | 432329 |
17/05/2021 | 312.00p | 312.00p | 307.40p | 310.00p | 258931 |
14/05/2021 | 306.00p | 310.00p | 306.00p | 309.00p | 208042 |
13/05/2021 | 305.00p | 306.00p | 299.85p | 305.00p | 204260 |
12/05/2021 | 310.00p | 311.00p | 305.00p | 307.00p | 294200 |
11/05/2021 | 310.00p | 310.00p | 303.00p | 305.00p | 341041 |
10/05/2021 | 313.00p | 315.12p | 311.03p | 312.50p | 226743 |
07/05/2021 | 312.00p | 313.00p | 304.17p | 312.00p | 203507 |
06/05/2021 | 311.00p | 312.00p | 308.00p | 310.50p | 315211 |
05/05/2021 | 314.00p | 314.70p | 311.00p | 312.50p | 211231 |
04/05/2021 | 314.00p | 314.50p | 308.00p | 312.00p | 390818 |
03/05/2021 | 311.00p | 313.00p | 309.26p | 312.00p | 285762 |
30/04/2021 | 311.00p | 313.00p | 309.26p | 312.00p | 285762 |
29/04/2021 | 311.00p | 316.50p | 309.90p | 312.00p | 278113 |
28/04/2021 | 310.00p | 311.33p | 309.22p | 310.00p | 163010 |
27/04/2021 | 310.00p | 311.00p | 308.95p | 309.50p | 288945 |
26/04/2021 | 308.00p | 310.10p | 305.07p | 308.00p | 302745 |
23/04/2021 | 307.00p | 310.00p | 303.00p | 306.00p | 227650 |
22/04/2021 | 304.00p | 308.45p | 302.00p | 307.00p | 263851 |
21/04/2021 | 306.00p | 306.90p | 303.00p | 303.50p | 147425 |
20/04/2021 | 306.00p | 308.00p | 303.00p | 303.50p | 188698 |
19/04/2021 | 310.00p | 310.00p | 305.77p | 306.00p | 227370 |
16/04/2021 | 309.00p | 309.00p | 306.51p | 307.00p | 212264 |
15/04/2021 | 300.00p | 307.00p | 300.00p | 305.50p | 147728 |
14/04/2021 | 303.00p | 305.00p | 301.33p | 303.00p | 158565 |
13/04/2021 | 303.00p | 303.00p | 300.00p | 302.00p | 285466 |
12/04/2021 | 303.00p | 303.00p | 299.00p | 301.50p | 393626 |
09/04/2021 | 304.00p | 305.00p | 301.00p | 301.00p | 158382 |
08/04/2021 | 303.00p | 304.00p | 301.00p | 303.00p | 242481 |
07/04/2021 | 299.00p | 301.00p | 297.52p | 299.50p | 345638 |
06/04/2021 | 298.00p | 299.00p | 294.00p | 297.00p | 371075 |
02/04/2021 | 295.00p | 295.00p | 292.04p | 293.00p | 157064 |
01/04/2021 | 295.00p | 295.00p | 292.04p | 293.00p | 157064 |
31/03/2021 | 295.00p | 295.00p | 292.00p | 292.00p | 106881 |
30/03/2021 | 295.00p | 296.00p | 291.00p | 293.50p | 159716 |
29/03/2021 | 293.00p | 294.00p | 289.00p | 291.50p | 149806 |
26/03/2021 | 290.00p | 292.00p | 290.00p | 290.00p | 62928 |
25/03/2021 | 292.00p | 293.00p | 286.96p | 288.50p | 139011 |
24/03/2021 | 292.00p | 292.00p | 286.30p | 290.50p | 173220 |
23/03/2021 | 292.00p | 292.67p | 288.26p | 289.00p | 358303 |
22/03/2021 | 294.00p | 294.00p | 289.64p | 292.50p | 219560 |
19/03/2021 | 289.00p | 292.00p | 287.00p | 292.00p | 165320 |
18/03/2021 | 295.00p | 297.00p | 291.00p | 293.50p | 172166 |
17/03/2021 | 292.00p | 296.45p | 292.00p | 296.00p | 104668 |
16/03/2021 | 298.00p | 300.00p | 294.00p | 296.00p | 193343 |
15/03/2021 | 297.00p | 298.00p | 292.00p | 293.00p | 225541 |
12/03/2021 | 293.00p | 296.36p | 291.00p | 291.00p | 150380 |
11/03/2021 | 294.00p | 300.00p | 293.55p | 300.00p | 193031 |
10/03/2021 | 292.00p | 296.00p | 292.00p | 292.00p | 176050 |
09/03/2021 | 295.00p | 296.00p | 291.00p | 293.00p | 198778 |
08/03/2021 | 296.00p | 296.00p | 289.00p | 291.00p | 229069 |
05/03/2021 | 289.00p | 294.00p | 288.00p | 288.00p | 250790 |
04/03/2021 | 295.00p | 295.00p | 291.00p | 294.00p | 161933 |
03/03/2021 | 293.00p | 296.99p | 293.00p | 296.00p | 124941 |
02/03/2021 | 289.00p | 295.00p | 289.00p | 295.00p | 266785 |
01/03/2021 | 289.00p | 294.00p | 289.00p | 290.00p | 217394 |
26/02/2021 | 288.00p | 292.60p | 286.50p | 288.00p | 190199 |
25/02/2021 | 297.00p | 298.00p | 292.00p | 292.00p | 207430 |
24/02/2021 | 295.00p | 297.00p | 291.00p | 291.00p | 218088 |
23/02/2021 | 296.00p | 297.00p | 292.00p | 292.00p | 159133 |
22/02/2021 | 293.00p | 297.31p | 291.00p | 291.00p | 311903 |
19/02/2021 | 294.00p | 297.57p | 293.00p | 293.00p | 152013 |
18/02/2021 | 300.00p | 300.00p | 294.98p | 296.00p | 92807 |
17/02/2021 | 297.00p | 300.00p | 296.00p | 296.00p | 143536 |
16/02/2021 | 301.00p | 305.00p | 298.00p | 301.00p | 193696 |
15/02/2021 | 293.00p | 299.00p | 291.82p | 298.00p | 160594 |
12/02/2021 | 292.00p | 292.00p | 289.00p | 291.00p | 118963 |
11/02/2021 | 289.00p | 292.00p | 288.00p | 291.50p | 339523 |
10/02/2021 | 288.00p | 292.00p | 288.00p | 291.00p | 42803 |
09/02/2021 | 289.00p | 292.00p | 288.00p | 288.00p | 101351 |
08/02/2021 | 292.00p | 293.00p | 289.00p | 289.00p | 130460 |
05/02/2021 | 288.00p | 292.00p | 288.00p | 291.00p | 164745 |
04/02/2021 | 291.00p | 293.00p | 288.00p | 288.50p | 94130 |
03/02/2021 | 294.00p | 296.55p | 290.00p | 290.00p | 134239 |
02/02/2021 | 288.00p | 292.74p | 288.00p | 290.00p | 180186 |
01/02/2021 | 289.00p | 290.00p | 286.00p | 289.00p | 182930 |
29/01/2021 | 290.00p | 290.00p | 283.81p | 287.00p | 186340 |
28/01/2021 | 287.00p | 290.00p | 282.00p | 288.00p | 205162 |
27/01/2021 | 290.00p | 295.50p | 287.00p | 290.00p | 93130 |
26/01/2021 | 294.00p | 299.00p | 291.04p | 296.00p | 209481 |
25/01/2021 | 292.00p | 297.25p | 289.00p | 292.00p | 120705 |
22/01/2021 | 294.00p | 295.70p | 291.01p | 294.00p | 134047 |
21/01/2021 | 292.00p | 296.00p | 292.00p | 296.00p | 442215 |
20/01/2021 | 293.00p | 294.56p | 291.00p | 294.00p | 156789 |
19/01/2021 | 292.00p | 296.00p | 290.00p | 290.50p | 140267 |
18/01/2021 | 289.00p | 294.00p | 288.00p | 291.00p | 429180 |
15/01/2021 | 289.00p | 295.34p | 289.00p | 293.00p | 121876 |
14/01/2021 | 297.00p | 297.00p | 292.00p | 295.00p | 629539 |
13/01/2021 | 292.00p | 297.00p | 291.00p | 294.50p | 592426 |
12/01/2021 | 291.00p | 300.50p | 288.00p | 294.50p | 149023 |
11/01/2021 | 297.00p | 303.91p | 294.00p | 294.00p | 172405 |
08/01/2021 | 307.00p | 307.00p | 296.00p | 296.00p | 127506 |
07/01/2021 | 302.00p | 306.07p | 293.00p | 300.00p | 189636 |
06/01/2021 | 300.00p | 303.86p | 291.00p | 294.00p | 201006 |
05/01/2021 | 294.00p | 300.00p | 294.00p | 296.00p | 170831 |
04/01/2021 | 295.00p | 302.82p | 292.00p | 292.00p | 180385 |
31/12/2020 | 292.00p | 292.00p | 285.00p | 290.50p | 38515 |
30/12/2020 | 293.00p | 299.40p | 291.00p | 291.00p | 76129 |
28/12/2020 | 285.00p | 287.00p | 280.04p | 282.00p | 63404 |
24/12/2020 | 285.00p | 287.00p | 280.04p | 282.00p | 63404 |
23/12/2020 | 282.00p | 282.75p | 278.80p | 280.00p | 46997 |
22/12/2020 | 280.00p | 282.00p | 275.55p | 282.00p | 51591 |
21/12/2020 | 280.00p | 280.00p | 267.00p | 279.00p | 184004 |
18/12/2020 | 288.00p | 294.58p | 277.00p | 277.00p | 322500 |
17/12/2020 | 290.00p | 292.99p | 282.00p | 282.00p | 225201 |
16/12/2020 | 281.00p | 288.34p | 281.00p | 286.00p | 125450 |
15/12/2020 | 280.00p | 282.00p | 274.00p | 282.00p | 68134 |
14/12/2020 | 280.00p | 284.00p | 274.00p | 277.00p | 154233 |
11/12/2020 | 279.00p | 283.17p | 276.00p | 281.00p | 184145 |
10/12/2020 | 280.00p | 284.98p | 277.00p | 281.00p | 301561 |
09/12/2020 | 283.00p | 286.00p | 273.00p | 273.00p | 132020 |
08/12/2020 | 284.00p | 286.00p | 282.03p | 284.00p | 139913 |
07/12/2020 | 289.00p | 289.00p | 281.00p | 281.00p | 173914 |
04/12/2020 | 285.00p | 287.00p | 282.06p | 286.00p | 229756 |
03/12/2020 | 285.00p | 286.00p | 281.33p | 284.00p | 124518 |
02/12/2020 | 279.00p | 283.40p | 279.00p | 282.50p | 100471 |
01/12/2020 | 275.00p | 282.00p | 273.00p | 281.00p | 406876 |
30/11/2020 | 278.00p | 282.00p | 273.63p | 277.00p | 106391 |
27/11/2020 | 278.00p | 280.00p | 271.00p | 279.00p | 182475 |
26/11/2020 | 284.00p | 284.00p | 276.00p | 279.00p | 212001 |
25/11/2020 | 283.00p | 286.50p | 278.00p | 283.00p | 230310 |
24/11/2020 | 285.00p | 287.00p | 280.00p | 281.00p | 225245 |
23/11/2020 | 282.00p | 287.00p | 278.27p | 285.00p | 317561 |
20/11/2020 | 280.00p | 285.00p | 279.52p | 283.00p | 317953 |
19/11/2020 | 277.00p | 284.00p | 275.82p | 282.00p | 205562 |
18/11/2020 | 276.00p | 285.00p | 276.00p | 282.00p | 90640 |
17/11/2020 | 283.00p | 287.00p | 272.00p | 276.00p | 261113 |
16/11/2020 | 283.00p | 288.84p | 281.00p | 282.00p | 403810 |
13/11/2020 | 277.00p | 282.00p | 277.00p | 281.00p | 134532 |
12/11/2020 | 277.00p | 283.00p | 277.00p | 282.00p | 103240 |
10/11/2020 | 268.00p | 276.42p | 266.72p | 274.00p | 202447 |
09/11/2020 | 261.00p | 271.00p | 256.26p | 267.50p | 157264 |
06/11/2020 | 254.00p | 257.00p | 253.00p | 256.00p | 115570 |
05/11/2020 | 252.00p | 257.80p | 252.00p | 253.00p | 245273 |
04/11/2020 | 253.00p | 261.00p | 250.65p | 256.00p | 401364 |
03/11/2020 | 246.00p | 251.00p | 242.00p | 251.00p | 127686 |
02/11/2020 | 241.00p | 247.00p | 240.93p | 246.00p | 179831 |
30/10/2020 | 242.00p | 244.99p | 238.96p | 244.00p | 100124 |
29/10/2020 | 244.00p | 248.00p | 243.00p | 243.00p | 109342 |
28/10/2020 | 252.00p | 256.00p | 246.00p | 246.50p | 125443 |
27/10/2020 | 253.00p | 257.00p | 250.00p | 254.00p | 221227 |
26/10/2020 | 256.00p | 257.97p | 253.49p | 257.00p | 118738 |
23/10/2020 | 257.00p | 259.67p | 254.33p | 256.50p | 97383 |
22/10/2020 | 252.00p | 255.25p | 250.20p | 254.00p | 81292 |
21/10/2020 | 257.00p | 259.99p | 250.00p | 254.00p | 111364 |
20/10/2020 | 255.00p | 258.65p | 254.28p | 256.00p | 136783 |
19/10/2020 | 257.00p | 259.00p | 254.00p | 255.00p | 60661 |
16/10/2020 | 257.00p | 258.00p | 254.92p | 256.00p | 93152 |
15/10/2020 | 257.00p | 257.00p | 251.00p | 254.00p | 59041 |
14/10/2020 | 263.00p | 261.50p | 256.50p | 256.50p | 58593 |
13/10/2020 | 263.00p | 264.00p | 257.00p | 257.50p | 184395 |
12/10/2020 | 263.00p | 264.74p | 259.66p | 261.00p | 57937 |
09/10/2020 | 263.00p | 263.00p | 257.97p | 260.00p | 85776 |
08/10/2020 | 261.00p | 263.00p | 256.80p | 259.00p | 85014 |
07/10/2020 | 258.00p | 258.00p | 254.50p | 258.00p | 134471 |
06/10/2020 | 255.00p | 256.60p | 252.00p | 253.50p | 68931 |
05/10/2020 | 253.00p | 254.00p | 250.76p | 254.00p | 30679 |
02/10/2020 | 250.00p | 249.32p | 244.45p | 247.00p | 37939 |
01/10/2020 | 250.00p | 255.00p | 248.00p | 248.50p | 119156 |
30/09/2020 | 249.00p | 249.00p | 245.00p | 245.00p | 55203 |
29/09/2020 | 247.00p | 248.33p | 245.00p | 246.00p | 53838 |
28/09/2020 | 247.00p | 249.50p | 242.00p | 248.00p | 145269 |
25/09/2020 | 245.00p | 248.74p | 242.00p | 243.00p | 57054 |
24/09/2020 | 246.00p | 249.79p | 241.00p | 241.00p | 52113 |
23/09/2020 | 250.00p | 251.28p | 249.00p | 249.00p | 60438 |
22/09/2020 | 249.00p | 250.26p | 246.00p | 248.00p | 81953 |
21/09/2020 | 253.00p | 253.00p | 246.50p | 247.00p | 296633 |
18/09/2020 | 251.00p | 256.00p | 250.00p | 256.00p | 80695 |
17/09/2020 | 252.00p | 256.00p | 251.00p | 252.00p | 46545 |
16/09/2020 | 259.00p | 259.00p | 251.00p | 251.00p | 79238 |
15/09/2020 | 253.00p | 258.00p | 252.31p | 256.50p | 62043 |
14/09/2020 | 253.00p | 257.20p | 252.00p | 252.00p | 31496 |
11/09/2020 | 253.00p | 258.00p | 253.00p | 254.50p | 41488 |
10/09/2020 | 258.00p | 261.59p | 250.00p | 254.00p | 90389 |
09/09/2020 | 258.00p | 260.55p | 258.00p | 259.50p | 22440 |
08/09/2020 | 262.00p | 264.75p | 255.00p | 256.00p | 129707 |
07/09/2020 | 261.00p | 263.24p | 260.31p | 261.50p | 84481 |
04/09/2020 | 259.00p | 264.00p | 257.05p | 258.00p | 56349 |
03/09/2020 | 263.00p | 263.00p | 257.45p | 261.00p | 65357 |
*Close Price adjusted for both dividends and splits