Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2021 | 238.00p | 238.00p | 224.13p | 228.00p | 29882 |
25/01/2021 | 236.00p | 236.00p | 228.00p | 231.00p | 43384 |
22/01/2021 | 230.00p | 233.47p | 225.00p | 225.00p | 4144 |
21/01/2021 | 230.00p | 230.99p | 228.88p | 230.00p | 4714 |
20/01/2021 | 230.00p | 230.90p | 227.10p | 230.00p | 11825 |
19/01/2021 | 230.00p | 231.00p | 228.00p | 229.00p | 12941 |
18/01/2021 | 230.00p | 232.00p | 228.88p | 231.00p | 11729 |
15/01/2021 | 226.00p | 231.78p | 226.00p | 231.00p | 14365 |
14/01/2021 | 236.00p | 232.00p | 228.00p | 230.00p | 7303 |
13/01/2021 | 236.00p | 236.00p | 231.35p | 233.00p | 18516 |
12/01/2021 | 236.00p | 236.00p | 228.00p | 231.00p | 36997 |
11/01/2021 | 236.00p | 236.00p | 230.00p | 232.00p | 22365 |
08/01/2021 | 236.00p | 236.00p | 226.00p | 230.00p | 79226 |
07/01/2021 | 234.00p | 234.00p | 226.00p | 226.00p | 97417 |
06/01/2021 | 230.00p | 231.80p | 226.80p | 229.00p | 22504 |
05/01/2021 | 230.00p | 231.00p | 226.88p | 231.00p | 12914 |
04/01/2021 | 230.00p | 231.80p | 225.50p | 227.00p | 55798 |
31/12/2020 | 228.00p | 228.00p | 222.66p | 226.00p | 9895 |
30/12/2020 | 226.00p | 225.58p | 222.00p | 222.00p | 19193 |
29/12/2020 | 226.00p | 226.16p | 219.00p | 223.00p | 40236 |
24/12/2020 | 224.00p | 226.12p | 222.67p | 225.00p | 22342 |
23/12/2020 | 224.00p | 225.00p | 218.00p | 225.00p | 15259 |
22/12/2020 | 224.00p | 225.00p | 222.90p | 225.00p | 10572 |
21/12/2020 | 224.00p | 226.52p | 219.32p | 224.00p | 57583 |
18/12/2020 | 224.00p | 224.90p | 220.53p | 224.00p | 22867 |
17/12/2020 | 220.00p | 225.14p | 219.10p | 220.00p | 17580 |
16/12/2020 | 220.00p | 225.20p | 220.00p | 220.00p | 67001 |
15/12/2020 | 220.00p | 225.20p | 218.00p | 220.00p | 19691 |
14/12/2020 | 224.00p | 225.20p | 220.00p | 220.00p | 28253 |
11/12/2020 | 220.00p | 225.30p | 221.00p | 221.00p | 8878 |
10/12/2020 | 220.00p | 225.52p | 218.00p | 221.00p | 25432 |
09/12/2020 | 222.00p | 224.20p | 220.82p | 222.00p | 20608 |
08/12/2020 | 224.00p | 224.28p | 222.00p | 222.00p | 11055 |
07/12/2020 | 224.00p | 224.28p | 220.00p | 222.00p | 29260 |
04/12/2020 | 224.00p | 224.40p | 216.00p | 219.00p | 23962 |
03/12/2020 | 222.00p | 226.32p | 224.55p | 225.00p | 13263 |
02/12/2020 | 222.00p | 227.52p | 220.00p | 225.00p | 47389 |
01/12/2020 | 226.00p | 227.00p | 218.00p | 226.00p | 14504 |
30/11/2020 | 224.00p | 227.25p | 221.00p | 225.00p | 16941 |
27/11/2020 | 224.00p | 226.76p | 219.23p | 224.00p | 9203 |
26/11/2020 | 224.00p | 227.92p | 222.80p | 226.00p | 8400 |
25/11/2020 | 222.00p | 222.17p | 215.00p | 221.00p | 1504927 |
24/11/2020 | 222.00p | 222.00p | 216.80p | 219.00p | 39836 |
23/11/2020 | 218.00p | 220.72p | 216.00p | 217.00p | 10074 |
20/11/2020 | 214.00p | 220.72p | 216.00p | 217.00p | 9004 |
19/11/2020 | 214.00p | 219.04p | 214.00p | 216.00p | 24171 |
18/11/2020 | 212.00p | 221.00p | 207.50p | 221.00p | 22606 |
17/11/2020 | 218.00p | 218.67p | 200.00p | 204.00p | 67692 |
16/11/2020 | 224.00p | 224.00p | 218.62p | 221.00p | 19339 |
13/11/2020 | 220.00p | 227.12p | 218.62p | 222.00p | 2917 |
12/11/2020 | 220.00p | 228.00p | 213.76p | 224.00p | 45235 |
10/11/2020 | 206.00p | 217.39p | 203.73p | 216.00p | 34672 |
09/11/2020 | 190.00p | 206.51p | 187.09p | 199.00p | 119900 |
06/11/2020 | 197.00p | 193.12p | 188.00p | 192.00p | 16653 |
05/11/2020 | 197.00p | 197.00p | 193.12p | 197.00p | 568 |
04/11/2020 | 188.00p | 193.25p | 187.00p | 189.50p | 6753 |
03/11/2020 | 188.00p | 193.64p | 188.00p | 188.00p | 5911 |
02/11/2020 | 190.00p | 199.00p | 187.00p | 189.00p | 32330 |
30/10/2020 | 189.00p | 192.27p | 189.00p | 189.00p | 6485 |
29/10/2020 | 196.00p | 197.72p | 192.50p | 192.50p | 16363 |
28/10/2020 | 206.00p | 201.95p | 197.70p | 199.50p | 8832 |
27/10/2020 | 206.00p | 206.00p | 196.88p | 206.00p | 3774 |
26/10/2020 | 197.00p | 202.04p | 197.00p | 199.00p | 4430 |
23/10/2020 | 206.00p | 202.04p | 197.50p | 197.50p | 2007 |
22/10/2020 | 206.00p | 206.00p | 198.00p | 198.00p | 15860 |
21/10/2020 | 194.00p | 203.00p | 194.00p | 194.00p | 9682 |
20/10/2020 | 198.00p | 204.96p | 196.50p | 196.50p | 10115 |
19/10/2020 | 198.00p | 205.25p | 199.13p | 201.00p | 8359 |
16/10/2020 | 198.00p | 206.90p | 198.00p | 199.50p | 31430 |
15/10/2020 | 196.00p | 199.50p | 198.50p | 198.50p | 0 |
14/10/2020 | 196.00p | 199.77p | 190.00p | 199.50p | 8110 |
13/10/2020 | 196.00p | 196.00p | 192.40p | 192.50p | 9038 |
12/10/2020 | 191.00p | 194.84p | 179.00p | 191.00p | 14520 |
09/10/2020 | 191.00p | 192.00p | 182.00p | 192.00p | 13350 |
08/10/2020 | 187.00p | 189.15p | 179.00p | 179.00p | 43180 |
07/10/2020 | 180.00p | 184.24p | 175.00p | 181.00p | 29052 |
06/10/2020 | 180.00p | 188.97p | 180.78p | 181.00p | 11879 |
05/10/2020 | 180.00p | 188.86p | 176.25p | 177.50p | 3663 |
02/10/2020 | 180.00p | 185.80p | 176.00p | 176.00p | 19000 |
01/10/2020 | 180.00p | 187.53p | 180.50p | 180.50p | 2600 |
30/09/2020 | 180.00p | 183.55p | 176.50p | 176.50p | 12390 |
29/09/2020 | 183.00p | 189.16p | 179.00p | 182.50p | 22791 |
28/09/2020 | 193.00p | 189.16p | 183.35p | 186.00p | 7971 |
25/09/2020 | 193.00p | 190.00p | 182.80p | 190.00p | 7009 |
24/09/2020 | 193.00p | 194.39p | 187.11p | 189.00p | 7761 |
23/09/2020 | 193.00p | 195.00p | 187.11p | 190.50p | 2237 |
22/09/2020 | 193.00p | 185.50p | 180.44p | 185.50p | 2589 |
21/09/2020 | 193.00p | 199.50p | 178.28p | 181.00p | 52082 |
18/09/2020 | 190.00p | 202.21p | 190.00p | 190.00p | 11006 |
17/09/2020 | 190.00p | 193.75p | 190.56p | 192.50p | 6177 |
16/09/2020 | 190.00p | 193.75p | 190.00p | 193.00p | 23167 |
15/09/2020 | 195.00p | 195.00p | 190.55p | 193.00p | 11482 |
14/09/2020 | 194.00p | 202.97p | 191.35p | 194.50p | 19346 |
11/09/2020 | 194.00p | 199.00p | 191.00p | 191.00p | 17674 |
10/09/2020 | 199.00p | 206.25p | 198.00p | 201.00p | 9081 |
09/09/2020 | 202.00p | 203.00p | 200.00p | 202.00p | 17980 |
08/09/2020 | 210.00p | 210.00p | 196.00p | 202.00p | 23209 |
07/09/2020 | 199.00p | 204.00p | 193.24p | 203.00p | 51706 |
04/09/2020 | 198.00p | 195.25p | 188.50p | 188.50p | 48458 |
03/09/2020 | 198.00p | 198.00p | 188.50p | 188.50p | 17407 |
02/09/2020 | 186.00p | 191.40p | 187.19p | 188.50p | 465 |
01/09/2020 | 186.00p | 187.10p | 186.00p | 186.00p | 1240 |
31/08/2020 | 195.00p | 195.00p | 186.47p | 188.00p | 11204 |
28/08/2020 | 195.00p | 195.00p | 186.47p | 188.00p | 11204 |
27/08/2020 | 202.00p | 189.50p | 187.47p | 188.50p | 8229 |
26/08/2020 | 202.00p | 191.84p | 187.03p | 188.50p | 1703 |
25/08/2020 | 202.00p | 190.40p | 188.50p | 188.50p | 263 |
24/08/2020 | 202.00p | 189.00p | 188.09p | 189.00p | 447 |
21/08/2020 | 202.00p | 193.52p | 190.00p | 190.50p | 10664 |
20/08/2020 | 202.00p | 193.52p | 190.00p | 192.00p | 9623 |
19/08/2020 | 202.00p | 196.06p | 191.00p | 192.50p | 9519 |
18/08/2020 | 202.00p | 202.00p | 190.00p | 192.50p | 30882 |
17/08/2020 | 192.00p | 197.00p | 190.12p | 197.00p | 2289 |
14/08/2020 | 192.00p | 198.00p | 192.00p | 198.00p | 3750 |
13/08/2020 | 192.00p | 197.68p | 190.00p | 193.00p | 23907 |
12/08/2020 | 191.00p | 208.00p | 180.64p | 192.00p | 120348 |
11/08/2020 | 188.00p | 190.50p | 183.44p | 187.50p | 77070 |
10/08/2020 | 189.00p | 189.00p | 180.03p | 181.00p | 36902 |
07/08/2020 | 188.00p | 184.88p | 179.48p | 182.00p | 5794 |
06/08/2020 | 188.00p | 188.00p | 180.64p | 183.00p | 11520 |
05/08/2020 | 179.00p | 184.00p | 177.00p | 184.00p | 170369 |
04/08/2020 | 183.00p | 187.00p | 177.00p | 179.00p | 39866 |
03/08/2020 | 184.00p | 185.44p | 180.75p | 182.50p | 17840 |
31/07/2020 | 180.00p | 187.76p | 179.21p | 185.00p | 39566 |
30/07/2020 | 180.00p | 187.79p | 180.00p | 184.00p | 7502 |
29/07/2020 | 192.00p | 190.90p | 181.32p | 187.00p | 3109 |
28/07/2020 | 192.00p | 192.00p | 183.03p | 187.50p | 16360 |
27/07/2020 | 189.00p | 186.50p | 180.00p | 186.50p | 25161 |
24/07/2020 | 189.00p | 195.00p | 184.00p | 188.00p | 135417 |
23/07/2020 | 193.00p | 195.50p | 188.00p | 195.50p | 15564 |
22/07/2020 | 193.00p | 196.00p | 189.00p | 196.00p | 13963 |
21/07/2020 | 193.00p | 204.00p | 192.00p | 196.00p | 12495 |
20/07/2020 | 191.00p | 196.50p | 191.00p | 196.50p | 7645 |
17/07/2020 | 191.00p | 195.50p | 191.00p | 195.50p | 6798 |
16/07/2020 | 191.00p | 195.50p | 191.00p | 195.50p | 15319 |
15/07/2020 | 192.00p | 199.25p | 189.00p | 196.50p | 24577 |
14/07/2020 | 206.00p | 200.00p | 195.00p | 195.00p | 0 |
13/07/2020 | 206.00p | 200.00p | 194.12p | 200.00p | 13397 |
10/07/2020 | 206.00p | 206.00p | 199.94p | 202.50p | 14074 |
09/07/2020 | 196.00p | 201.00p | 193.00p | 201.00p | 9892 |
08/07/2020 | 206.00p | 201.00p | 197.02p | 201.00p | 6283 |
07/07/2020 | 206.00p | 202.00p | 199.02p | 202.00p | 7636 |
06/07/2020 | 206.00p | 206.00p | 198.59p | 202.50p | 20540 |
03/07/2020 | 191.00p | 195.50p | 188.35p | 195.50p | 6859 |
02/07/2020 | 193.00p | 195.50p | 178.32p | 195.50p | 31780 |
01/07/2020 | 184.00p | 192.02p | 177.00p | 182.00p | 43630 |
30/06/2020 | 189.00p | 196.00p | 187.00p | 190.00p | 15697 |
29/06/2020 | 200.00p | 200.00p | 189.00p | 195.50p | 4254 |
26/06/2020 | 204.00p | 196.50p | 190.87p | 196.50p | 14753 |
25/06/2020 | 204.00p | 204.00p | 190.00p | 195.00p | 9610 |
24/06/2020 | 200.00p | 200.00p | 194.84p | 200.00p | 3731 |
23/06/2020 | 194.00p | 201.00p | 193.03p | 201.00p | 21117 |
22/06/2020 | 198.00p | 200.00p | 195.02p | 200.00p | 15419 |
19/06/2020 | 200.00p | 201.12p | 194.00p | 198.00p | 25151 |
18/06/2020 | 202.00p | 203.00p | 195.00p | 203.00p | 26554 |
17/06/2020 | 202.00p | 209.00p | 202.00p | 209.00p | 8914 |
16/06/2020 | 210.00p | 210.00p | 205.00p | 207.00p | 12427 |
15/06/2020 | 197.00p | 205.00p | 194.63p | 205.00p | 20681 |
12/06/2020 | 208.00p | 208.00p | 198.00p | 203.00p | 12442 |
11/06/2020 | 202.00p | 212.00p | 202.00p | 208.00p | 9121 |
10/06/2020 | 216.00p | 216.00p | 208.88p | 210.00p | 38252 |
09/06/2020 | 216.00p | 210.00p | 210.00p | 210.00p | 0 |
08/06/2020 | 216.00p | 216.00p | 208.00p | 210.00p | 18329 |
05/06/2020 | 214.00p | 218.00p | 202.60p | 212.00p | 46670 |
04/06/2020 | 206.00p | 206.68p | 198.13p | 202.00p | 25437 |
03/06/2020 | 206.00p | 211.52p | 202.18p | 209.00p | 32616 |
02/06/2020 | 212.00p | 211.00p | 206.00p | 211.00p | 4896 |
01/06/2020 | 212.00p | 211.64p | 210.00p | 210.00p | 742 |
29/05/2020 | 212.00p | 217.64p | 209.00p | 209.00p | 8791 |
28/05/2020 | 218.00p | 220.00p | 216.40p | 218.00p | 13390 |
27/05/2020 | 218.00p | 220.00p | 212.60p | 220.00p | 129 |
26/05/2020 | 218.00p | 219.50p | 206.12p | 214.00p | 10608 |
25/05/2020 | 210.00p | 211.00p | 204.00p | 210.00p | 15969 |
22/05/2020 | 210.00p | 211.00p | 204.00p | 210.00p | 15969 |
21/05/2020 | 204.00p | 218.00p | 198.00p | 210.00p | 6748 |
20/05/2020 | 214.00p | 211.00p | 204.00p | 211.00p | 6144 |
19/05/2020 | 214.00p | 214.00p | 204.03p | 209.00p | 34923 |
18/05/2020 | 208.00p | 214.00p | 202.00p | 207.00p | 28295 |
15/05/2020 | 208.00p | 210.00p | 197.00p | 205.00p | 24381 |
14/05/2020 | 208.00p | 208.00p | 196.79p | 206.00p | 19827 |
13/05/2020 | 226.00p | 226.00p | 214.00p | 218.00p | 6230 |
12/05/2020 | 226.00p | 225.00p | 220.15p | 222.00p | 16027 |
11/05/2020 | 226.00p | 227.32p | 221.32p | 225.00p | 12608 |
08/05/2020 | 226.00p | 229.40p | 222.50p | 226.00p | 24465 |
07/05/2020 | 226.00p | 229.40p | 222.50p | 226.00p | 24465 |
06/05/2020 | 230.00p | 230.00p | 220.50p | 230.00p | 4990 |
05/05/2020 | 222.00p | 230.00p | 221.00p | 226.00p | 16684 |
04/05/2020 | 216.00p | 220.00p | 210.00p | 214.00p | 25108 |
01/05/2020 | 216.00p | 218.00p | 210.66p | 218.00p | 15731 |
30/04/2020 | 218.00p | 218.00p | 210.88p | 214.00p | 18391 |
29/04/2020 | 212.00p | 222.00p | 201.54p | 218.00p | 21721 |
28/04/2020 | 212.00p | 212.00p | 204.08p | 207.00p | 15776 |
27/04/2020 | 218.00p | 218.00p | 211.00p | 211.00p | 30731 |
24/04/2020 | 216.00p | 220.00p | 212.00p | 218.00p | 26605 |
23/04/2020 | 228.00p | 215.92p | 208.88p | 215.00p | 9767 |
22/04/2020 | 228.00p | 228.00p | 209.10p | 218.00p | 44661 |
21/04/2020 | 220.00p | 222.00p | 216.00p | 217.00p | 15704 |
20/04/2020 | 232.00p | 237.04p | 212.07p | 222.00p | 31235 |
17/04/2020 | 218.00p | 236.00p | 214.44p | 236.00p | 65819 |
16/04/2020 | 218.00p | 224.00p | 212.30p | 214.00p | 24016 |
*Close Price adjusted for both dividends and splits