Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2021 | 359.00p | 362.00p | 358.00p | 360.00p | 53984 |
09/06/2021 | 358.50p | 361.00p | 358.50p | 359.00p | 23002 |
08/06/2021 | 357.00p | 360.00p | 356.98p | 358.00p | 23790 |
07/06/2021 | 356.50p | 358.00p | 356.00p | 356.50p | 10987 |
04/06/2021 | 356.50p | 357.85p | 356.00p | 356.50p | 9477 |
03/06/2021 | 355.00p | 358.00p | 354.00p | 356.00p | 45525 |
02/06/2021 | 354.00p | 356.00p | 352.40p | 354.00p | 34849 |
01/06/2021 | 352.00p | 355.00p | 350.50p | 353.50p | 41009 |
31/05/2021 | 351.00p | 354.00p | 350.44p | 352.00p | 29361 |
28/05/2021 | 351.00p | 354.00p | 350.44p | 352.00p | 29361 |
27/05/2021 | 350.00p | 352.00p | 348.44p | 351.00p | 19722 |
26/05/2021 | 350.00p | 351.92p | 348.00p | 350.00p | 11902 |
25/05/2021 | 350.00p | 351.92p | 348.40p | 350.00p | 5134 |
24/05/2021 | 350.00p | 352.00p | 348.00p | 348.00p | 549492 |
21/05/2021 | 349.50p | 352.00p | 349.29p | 349.50p | 18377 |
20/05/2021 | 349.00p | 351.00p | 348.72p | 349.50p | 14457 |
19/05/2021 | 349.00p | 351.00p | 347.00p | 349.00p | 17809 |
18/05/2021 | 348.00p | 351.00p | 347.68p | 349.00p | 25587 |
17/05/2021 | 348.00p | 349.20p | 347.05p | 348.00p | 35380 |
14/05/2021 | 348.00p | 350.00p | 347.00p | 348.00p | 18238 |
13/05/2021 | 348.00p | 352.00p | 346.40p | 348.00p | 28746 |
12/05/2021 | 348.00p | 349.80p | 346.00p | 348.00p | 30496 |
11/05/2021 | 348.00p | 350.00p | 346.76p | 348.00p | 17283 |
10/05/2021 | 348.00p | 350.56p | 346.20p | 347.00p | 101650 |
07/05/2021 | 347.00p | 348.60p | 345.50p | 347.00p | 62270 |
06/05/2021 | 347.00p | 349.00p | 346.00p | 347.00p | 25701 |
05/05/2021 | 346.50p | 348.56p | 345.15p | 347.00p | 12685 |
04/05/2021 | 346.00p | 348.00p | 345.15p | 346.50p | 35030 |
03/05/2021 | 345.00p | 347.00p | 343.25p | 346.00p | 27671 |
30/04/2021 | 345.00p | 347.00p | 343.25p | 346.00p | 27671 |
29/04/2021 | 343.00p | 346.96p | 342.10p | 345.00p | 17323 |
28/04/2021 | 342.50p | 343.98p | 342.14p | 343.00p | 11160 |
27/04/2021 | 342.00p | 344.00p | 341.60p | 342.00p | 51036 |
26/04/2021 | 342.00p | 343.00p | 341.20p | 342.00p | 17882 |
23/04/2021 | 342.00p | 344.00p | 340.00p | 342.00p | 47769 |
22/04/2021 | 342.00p | 344.00p | 340.50p | 342.00p | 123791 |
21/04/2021 | 342.50p | 344.00p | 341.20p | 342.00p | 37081 |
20/04/2021 | 342.00p | 344.00p | 341.12p | 342.50p | 40394 |
19/04/2021 | 341.00p | 344.00p | 340.00p | 342.00p | 26109 |
16/04/2021 | 338.50p | 343.00p | 338.50p | 340.00p | 80265 |
15/04/2021 | 336.00p | 340.00p | 336.00p | 338.50p | 29499 |
14/04/2021 | 333.00p | 337.00p | 332.52p | 336.00p | 30952 |
13/04/2021 | 328.50p | 334.00p | 327.75p | 332.00p | 26578 |
12/04/2021 | 328.00p | 330.00p | 326.40p | 328.50p | 38448 |
09/04/2021 | 326.00p | 330.00p | 325.00p | 328.00p | 31418 |
08/04/2021 | 323.50p | 328.00p | 322.54p | 326.00p | 24933 |
07/04/2021 | 321.00p | 325.00p | 321.00p | 323.00p | 40420 |
06/04/2021 | 319.00p | 322.00p | 318.20p | 321.00p | 51270 |
05/04/2021 | 318.50p | 319.50p | 317.10p | 319.00p | 34053 |
02/04/2021 | 318.50p | 319.50p | 317.10p | 319.00p | 34053 |
01/04/2021 | 318.50p | 319.50p | 317.10p | 319.00p | 34053 |
31/03/2021 | 318.50p | 320.00p | 317.54p | 318.50p | 11499 |
30/03/2021 | 318.50p | 319.70p | 317.45p | 318.50p | 17444 |
29/03/2021 | 318.50p | 319.70p | 317.54p | 318.50p | 26175 |
26/03/2021 | 318.00p | 320.00p | 316.00p | 318.50p | 53027 |
25/03/2021 | 318.00p | 319.36p | 316.00p | 318.00p | 9040 |
24/03/2021 | 316.50p | 318.00p | 315.50p | 316.00p | 22801 |
23/03/2021 | 316.50p | 316.50p | 314.11p | 316.50p | 11258 |
22/03/2021 | 316.50p | 316.50p | 314.05p | 316.50p | 13999 |
19/03/2021 | 316.50p | 317.00p | 314.05p | 316.50p | 14677 |
18/03/2021 | 314.50p | 316.50p | 313.00p | 316.50p | 14049 |
17/03/2021 | 314.50p | 314.50p | 313.00p | 314.50p | 19887 |
16/03/2021 | 313.50p | 315.00p | 310.00p | 310.00p | 42821 |
15/03/2021 | 312.50p | 313.50p | 311.00p | 313.50p | 27692 |
12/03/2021 | 312.50p | 316.00p | 310.00p | 312.50p | 33693 |
11/03/2021 | 313.00p | 313.08p | 310.00p | 312.50p | 228089 |
10/03/2021 | 314.00p | 315.00p | 311.00p | 314.00p | 43510 |
09/03/2021 | 314.00p | 314.12p | 311.00p | 314.00p | 17742 |
08/03/2021 | 314.50p | 317.00p | 312.00p | 314.50p | 24916 |
05/03/2021 | 315.00p | 315.25p | 312.00p | 314.50p | 6732 |
04/03/2021 | 316.00p | 316.50p | 312.00p | 315.00p | 16957 |
03/03/2021 | 316.00p | 316.96p | 313.60p | 316.00p | 8690 |
02/03/2021 | 315.00p | 317.00p | 313.00p | 316.00p | 51650 |
01/03/2021 | 315.00p | 316.90p | 312.00p | 315.00p | 27557 |
26/02/2021 | 315.00p | 317.00p | 312.00p | 315.00p | 76515 |
25/02/2021 | 316.00p | 318.00p | 313.00p | 316.00p | 25342 |
24/02/2021 | 315.00p | 318.00p | 312.00p | 316.00p | 112202 |
23/02/2021 | 315.00p | 317.00p | 312.00p | 315.00p | 17546 |
22/02/2021 | 316.50p | 318.20p | 312.60p | 315.00p | 16973 |
19/02/2021 | 317.00p | 319.04p | 314.25p | 317.00p | 21720 |
18/02/2021 | 317.00p | 320.00p | 314.25p | 317.00p | 23301 |
17/02/2021 | 316.00p | 320.00p | 313.96p | 317.00p | 31259 |
16/02/2021 | 315.00p | 319.00p | 313.00p | 316.00p | 20259 |
15/02/2021 | 314.00p | 318.00p | 312.00p | 315.00p | 186145 |
12/02/2021 | 313.50p | 317.00p | 311.85p | 314.00p | 26961 |
11/02/2021 | 313.00p | 316.00p | 310.75p | 313.00p | 24582 |
10/02/2021 | 312.00p | 315.00p | 310.02p | 312.00p | 18835 |
09/02/2021 | 311.00p | 314.00p | 309.00p | 311.00p | 8421 |
08/02/2021 | 310.00p | 313.00p | 308.15p | 310.00p | 27672 |
05/02/2021 | 310.00p | 313.00p | 308.00p | 310.00p | 25394 |
04/02/2021 | 310.00p | 313.00p | 307.00p | 310.00p | 42425 |
03/02/2021 | 310.00p | 313.00p | 306.00p | 310.00p | 13497 |
02/02/2021 | 310.00p | 313.00p | 307.96p | 310.00p | 16323 |
01/02/2021 | 309.00p | 311.50p | 306.60p | 309.00p | 18206 |
29/01/2021 | 309.00p | 309.00p | 306.06p | 309.00p | 60224 |
28/01/2021 | 312.00p | 314.04p | 308.25p | 310.00p | 27086 |
27/01/2021 | 315.00p | 317.75p | 310.00p | 313.00p | 64818 |
26/01/2021 | 316.00p | 319.00p | 314.00p | 315.00p | 16717 |
25/01/2021 | 317.00p | 320.00p | 314.60p | 317.00p | 24500 |
22/01/2021 | 315.00p | 319.00p | 314.75p | 316.00p | 234795 |
21/01/2021 | 313.50p | 317.00p | 313.50p | 314.50p | 33605 |
20/01/2021 | 312.50p | 315.00p | 312.50p | 312.50p | 32106 |
19/01/2021 | 308.50p | 314.00p | 308.50p | 311.50p | 15878 |
18/01/2021 | 307.50p | 310.00p | 306.00p | 308.50p | 36625 |
15/01/2021 | 306.00p | 309.00p | 306.00p | 307.50p | 27372 |
14/01/2021 | 305.00p | 307.00p | 303.85p | 305.00p | 19013 |
13/01/2021 | 305.00p | 307.00p | 303.76p | 305.00p | 22069 |
12/01/2021 | 306.00p | 307.36p | 303.50p | 305.00p | 39387 |
11/01/2021 | 305.00p | 308.00p | 304.44p | 306.00p | 36827 |
08/01/2021 | 305.00p | 307.00p | 303.40p | 305.00p | 41936 |
07/01/2021 | 304.00p | 307.00p | 303.30p | 304.00p | 26090 |
06/01/2021 | 302.00p | 307.00p | 302.00p | 304.00p | 65069 |
05/01/2021 | 301.00p | 304.00p | 300.40p | 302.00p | 31433 |
04/01/2021 | 298.50p | 304.00p | 298.50p | 301.00p | 55700 |
31/12/2020 | 296.00p | 300.00p | 295.00p | 298.00p | 11110 |
30/12/2020 | 292.00p | 297.00p | 290.96p | 295.00p | 53914 |
24/12/2020 | 281.50p | 283.00p | 281.50p | 281.50p | 14700 |
23/12/2020 | 281.50p | 282.00p | 280.03p | 281.50p | 15853 |
22/12/2020 | 281.00p | 282.00p | 279.00p | 281.50p | 20072 |
21/12/2020 | 280.50p | 282.00p | 278.00p | 281.00p | 46669 |
18/12/2020 | 280.50p | 281.00p | 279.00p | 280.50p | 31058 |
17/12/2020 | 280.50p | 281.00p | 279.00p | 280.50p | 19157 |
16/12/2020 | 280.00p | 281.44p | 279.00p | 280.50p | 33210 |
15/12/2020 | 279.50p | 280.00p | 277.00p | 280.00p | 386918 |
14/12/2020 | 279.50p | 280.58p | 278.00p | 279.50p | 18996 |
11/12/2020 | 279.50p | 280.00p | 278.00p | 279.50p | 8584 |
10/12/2020 | 279.50p | 280.00p | 278.00p | 279.50p | 9815 |
09/12/2020 | 279.00p | 279.72p | 278.20p | 279.00p | 2451 |
08/12/2020 | 279.00p | 279.25p | 278.20p | 279.00p | 4995 |
07/12/2020 | 277.00p | 279.25p | 276.20p | 279.00p | 46193 |
04/12/2020 | 274.00p | 277.00p | 274.00p | 277.00p | 101988 |
03/12/2020 | 274.00p | 274.80p | 273.00p | 274.00p | 24855 |
02/12/2020 | 272.50p | 274.55p | 271.00p | 273.50p | 30643 |
01/12/2020 | 271.00p | 273.55p | 271.00p | 272.50p | 22846 |
30/11/2020 | 271.00p | 271.80p | 270.00p | 271.00p | 29725 |
27/11/2020 | 271.00p | 271.80p | 270.10p | 271.00p | 11433 |
26/11/2020 | 271.00p | 274.00p | 270.20p | 271.00p | 7079 |
25/11/2020 | 270.00p | 271.55p | 269.30p | 271.00p | 15910 |
24/11/2020 | 267.00p | 270.00p | 266.57p | 269.00p | 36407 |
23/11/2020 | 266.00p | 267.00p | 265.00p | 267.00p | 31239 |
20/11/2020 | 264.50p | 266.90p | 264.10p | 266.00p | 17026 |
19/11/2020 | 263.00p | 265.00p | 261.00p | 264.50p | 12029 |
18/11/2020 | 263.00p | 264.00p | 261.00p | 263.00p | 14105 |
17/11/2020 | 262.00p | 264.00p | 260.00p | 263.00p | 37277 |
16/11/2020 | 261.00p | 263.00p | 260.00p | 262.00p | 48115 |
13/11/2020 | 261.00p | 261.80p | 259.00p | 261.00p | 20139 |
12/11/2020 | 260.50p | 261.00p | 257.16p | 261.00p | 36990 |
10/11/2020 | 256.00p | 259.00p | 255.16p | 259.00p | 21609 |
09/11/2020 | 251.00p | 256.00p | 250.00p | 256.00p | 32508 |
06/11/2020 | 251.00p | 251.00p | 249.00p | 251.00p | 17393 |
05/11/2020 | 248.00p | 251.00p | 248.00p | 251.00p | 42299 |
04/11/2020 | 246.00p | 248.00p | 245.00p | 248.00p | 9002 |
03/11/2020 | 246.00p | 247.00p | 244.00p | 246.00p | 3235 |
02/11/2020 | 247.00p | 247.88p | 245.00p | 246.00p | 18433 |
30/10/2020 | 248.00p | 248.88p | 246.00p | 247.00p | 16449 |
29/10/2020 | 249.00p | 251.00p | 247.00p | 249.00p | 46180 |
28/10/2020 | 251.00p | 251.00p | 248.00p | 250.00p | 28426 |
27/10/2020 | 251.00p | 251.60p | 249.00p | 251.00p | 22559 |
26/10/2020 | 251.50p | 252.00p | 249.00p | 251.00p | 35030 |
23/10/2020 | 250.50p | 252.00p | 249.44p | 251.50p | 7701 |
22/10/2020 | 247.50p | 250.50p | 246.30p | 250.50p | 15127 |
21/10/2020 | 247.50p | 248.00p | 246.00p | 247.50p | 12849 |
20/10/2020 | 247.50p | 249.00p | 246.00p | 247.50p | 21173 |
19/10/2020 | 247.50p | 248.00p | 246.00p | 247.50p | 20305 |
16/10/2020 | 247.50p | 248.85p | 246.00p | 247.50p | 2310 |
15/10/2020 | 247.50p | 248.25p | 246.00p | 247.50p | 33202 |
14/10/2020 | 247.00p | 249.00p | 246.00p | 247.50p | 11426 |
13/10/2020 | 246.50p | 248.60p | 245.00p | 247.00p | 7291 |
12/10/2020 | 246.50p | 247.97p | 245.00p | 246.50p | 20669 |
09/10/2020 | 246.00p | 247.67p | 244.00p | 246.50p | 27546 |
08/10/2020 | 246.00p | 247.16p | 244.00p | 246.00p | 12811 |
07/10/2020 | 245.50p | 246.37p | 244.00p | 246.00p | 10796 |
06/10/2020 | 245.50p | 247.00p | 244.00p | 245.50p | 18703 |
05/10/2020 | 245.00p | 246.60p | 244.00p | 245.50p | 59396 |
02/10/2020 | 245.00p | 246.60p | 244.00p | 245.00p | 38285 |
01/10/2020 | 244.50p | 245.70p | 243.35p | 245.50p | 20988 |
30/09/2020 | 244.50p | 245.25p | 243.30p | 244.50p | 15524 |
29/09/2020 | 244.50p | 245.25p | 243.03p | 244.50p | 10272 |
28/09/2020 | 244.50p | 245.67p | 243.30p | 244.50p | 14352 |
25/09/2020 | 244.50p | 245.25p | 243.30p | 244.50p | 30930 |
24/09/2020 | 243.50p | 244.50p | 243.10p | 244.50p | 44250 |
23/09/2020 | 244.00p | 245.00p | 242.40p | 244.50p | 237852 |
22/09/2020 | 244.00p | 244.00p | 242.25p | 244.00p | 8491 |
21/09/2020 | 244.00p | 244.00p | 242.00p | 244.00p | 90332 |
18/09/2020 | 244.00p | 244.00p | 242.45p | 244.00p | 16670 |
17/09/2020 | 244.00p | 245.08p | 242.44p | 244.00p | 16593 |
16/09/2020 | 242.50p | 244.00p | 240.56p | 244.00p | 17301 |
15/09/2020 | 242.50p | 245.00p | 240.56p | 242.50p | 24245 |
14/09/2020 | 242.50p | 243.90p | 240.56p | 242.50p | 24008 |
11/09/2020 | 242.50p | 243.90p | 240.55p | 242.50p | 14914 |
10/09/2020 | 242.50p | 244.00p | 240.50p | 242.50p | 18385 |
09/09/2020 | 242.50p | 244.05p | 240.50p | 242.50p | 20310 |
08/09/2020 | 242.50p | 244.70p | 240.30p | 242.50p | 16134 |
07/09/2020 | 242.50p | 244.00p | 240.50p | 242.50p | 23962 |
04/09/2020 | 241.50p | 244.50p | 239.30p | 242.50p | 25191 |
03/09/2020 | 243.00p | 244.76p | 242.25p | 243.00p | 12168 |
02/09/2020 | 242.00p | 244.76p | 241.75p | 243.00p | 31210 |
01/09/2020 | 242.00p | 243.90p | 240.64p | 242.00p | 28191 |
28/08/2020 | 242.00p | 244.00p | 240.64p | 242.00p | 24531 |
27/08/2020 | 242.00p | 243.36p | 241.00p | 242.00p | 17485 |
*Close Price adjusted for both dividends and splits