Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2021 | 265.00p | 265.78p | 260.82p | 263.50p | 96082 |
18/05/2021 | 260.00p | 268.00p | 260.00p | 266.00p | 211891 |
17/05/2021 | 270.00p | 270.00p | 260.00p | 266.00p | 229799 |
14/05/2021 | 268.00p | 272.00p | 265.00p | 271.00p | 58070 |
13/05/2021 | 268.00p | 269.00p | 265.00p | 268.00p | 107600 |
12/05/2021 | 268.00p | 269.33p | 265.12p | 266.50p | 172560 |
11/05/2021 | 268.00p | 270.03p | 264.92p | 266.00p | 494210 |
10/05/2021 | 269.00p | 273.80p | 267.00p | 270.00p | 434183 |
07/05/2021 | 274.00p | 276.00p | 269.00p | 269.00p | 270074 |
06/05/2021 | 267.00p | 273.00p | 267.00p | 269.00p | 217894 |
05/05/2021 | 272.00p | 273.43p | 269.45p | 272.50p | 250942 |
04/05/2021 | 270.00p | 273.00p | 266.00p | 270.50p | 309181 |
03/05/2021 | 268.00p | 277.00p | 266.00p | 268.50p | 292609 |
30/04/2021 | 268.00p | 277.00p | 266.00p | 268.50p | 292609 |
29/04/2021 | 273.00p | 274.50p | 267.30p | 271.00p | 115425 |
28/04/2021 | 271.00p | 277.00p | 267.00p | 268.50p | 597009 |
27/04/2021 | 274.00p | 275.00p | 270.04p | 272.00p | 167239 |
26/04/2021 | 275.00p | 276.20p | 269.58p | 271.50p | 234612 |
23/04/2021 | 274.00p | 274.00p | 268.97p | 270.00p | 107160 |
22/04/2021 | 270.00p | 275.00p | 267.50p | 272.00p | 164333 |
21/04/2021 | 267.00p | 268.88p | 264.00p | 266.00p | 412494 |
20/04/2021 | 271.00p | 274.40p | 264.00p | 264.00p | 189358 |
19/04/2021 | 280.00p | 280.00p | 268.00p | 272.00p | 196039 |
16/04/2021 | 278.00p | 279.33p | 271.00p | 272.00p | 248668 |
15/04/2021 | 265.00p | 280.82p | 265.00p | 273.00p | 199233 |
14/04/2021 | 264.00p | 268.00p | 262.21p | 268.00p | 169984 |
13/04/2021 | 264.00p | 266.24p | 258.00p | 265.00p | 233077 |
12/04/2021 | 267.00p | 267.35p | 261.99p | 265.50p | 286744 |
09/04/2021 | 267.00p | 267.00p | 261.00p | 265.00p | 198576 |
08/04/2021 | 263.00p | 265.00p | 262.00p | 264.00p | 201647 |
07/04/2021 | 262.00p | 263.45p | 258.00p | 260.50p | 254456 |
06/04/2021 | 264.00p | 264.96p | 260.00p | 262.50p | 359771 |
02/04/2021 | 262.00p | 264.00p | 259.32p | 262.00p | 197207 |
01/04/2021 | 262.00p | 264.00p | 259.32p | 262.00p | 197207 |
31/03/2021 | 256.00p | 262.00p | 256.00p | 257.00p | 275083 |
30/03/2021 | 254.00p | 257.55p | 250.80p | 256.50p | 212335 |
29/03/2021 | 253.00p | 254.00p | 246.20p | 253.50p | 207694 |
26/03/2021 | 250.00p | 252.72p | 247.76p | 252.50p | 189929 |
25/03/2021 | 251.00p | 251.00p | 245.75p | 249.50p | 167103 |
24/03/2021 | 246.00p | 251.00p | 244.04p | 251.00p | 187123 |
23/03/2021 | 246.00p | 250.00p | 244.44p | 247.00p | 322349 |
22/03/2021 | 244.00p | 251.00p | 244.00p | 246.50p | 489373 |
19/03/2021 | 245.00p | 250.00p | 244.00p | 248.00p | 244647 |
18/03/2021 | 250.00p | 253.36p | 247.00p | 248.00p | 169364 |
17/03/2021 | 250.00p | 252.00p | 249.00p | 250.00p | 218991 |
16/03/2021 | 253.00p | 254.78p | 249.00p | 250.00p | 300042 |
15/03/2021 | 249.00p | 253.00p | 246.76p | 247.00p | 166017 |
12/03/2021 | 246.00p | 250.00p | 246.00p | 249.00p | 218697 |
11/03/2021 | 245.00p | 249.00p | 245.00p | 249.00p | 192334 |
10/03/2021 | 243.00p | 248.00p | 235.00p | 245.00p | 315373 |
09/03/2021 | 242.00p | 242.88p | 237.00p | 242.00p | 223506 |
08/03/2021 | 230.00p | 241.28p | 230.00p | 240.00p | 230361 |
05/03/2021 | 234.00p | 237.67p | 230.00p | 234.00p | 230734 |
04/03/2021 | 240.00p | 240.00p | 226.85p | 238.00p | 267517 |
03/03/2021 | 238.00p | 239.70p | 233.25p | 238.00p | 214740 |
02/03/2021 | 237.00p | 239.00p | 230.28p | 238.00p | 264487 |
01/03/2021 | 240.00p | 240.00p | 232.00p | 238.50p | 196863 |
26/02/2021 | 230.00p | 235.00p | 228.21p | 232.50p | 262106 |
25/02/2021 | 239.00p | 239.41p | 234.00p | 237.00p | 241118 |
24/02/2021 | 234.00p | 238.00p | 230.26p | 237.50p | 165984 |
23/02/2021 | 235.00p | 235.00p | 229.00p | 233.50p | 268581 |
22/02/2021 | 231.00p | 235.00p | 231.00p | 232.50p | 145703 |
19/02/2021 | 234.00p | 234.97p | 232.02p | 234.00p | 141683 |
18/02/2021 | 235.00p | 235.99p | 232.00p | 233.00p | 166902 |
17/02/2021 | 238.00p | 239.10p | 234.00p | 235.00p | 269202 |
16/02/2021 | 239.00p | 242.23p | 234.10p | 238.00p | 526736 |
15/02/2021 | 239.00p | 240.70p | 237.00p | 239.00p | 125035 |
12/02/2021 | 240.00p | 240.00p | 234.00p | 235.00p | 164116 |
11/02/2021 | 240.00p | 242.82p | 236.00p | 238.50p | 258166 |
10/02/2021 | 240.00p | 245.00p | 238.63p | 239.00p | 68572 |
09/02/2021 | 242.00p | 243.00p | 238.00p | 242.00p | 142387 |
08/02/2021 | 246.00p | 246.00p | 237.00p | 242.00p | 47902 |
05/02/2021 | 237.00p | 247.00p | 233.80p | 246.00p | 400184 |
04/02/2021 | 238.00p | 238.00p | 233.00p | 236.50p | 191401 |
03/02/2021 | 236.00p | 237.17p | 232.04p | 237.00p | 170079 |
02/02/2021 | 235.00p | 236.53p | 230.16p | 235.00p | 183258 |
01/02/2021 | 232.00p | 234.28p | 228.89p | 234.00p | 280314 |
29/01/2021 | 228.00p | 234.00p | 226.07p | 234.00p | 267956 |
28/01/2021 | 233.00p | 235.00p | 225.40p | 232.50p | 306328 |
27/01/2021 | 239.00p | 241.00p | 234.00p | 234.00p | 269484 |
26/01/2021 | 244.00p | 245.60p | 239.00p | 239.00p | 112544 |
25/01/2021 | 242.00p | 245.58p | 238.57p | 239.50p | 181862 |
22/01/2021 | 244.00p | 245.01p | 239.36p | 241.00p | 125121 |
21/01/2021 | 247.00p | 247.20p | 244.00p | 244.00p | 156461 |
20/01/2021 | 242.00p | 250.00p | 242.00p | 250.00p | 213853 |
19/01/2021 | 241.00p | 244.96p | 241.00p | 241.50p | 138103 |
18/01/2021 | 239.00p | 243.76p | 239.00p | 243.00p | 232641 |
15/01/2021 | 243.00p | 247.20p | 238.00p | 240.00p | 253202 |
14/01/2021 | 245.00p | 246.13p | 242.00p | 243.00p | 157655 |
13/01/2021 | 241.00p | 245.20p | 240.00p | 242.50p | 124647 |
12/01/2021 | 239.00p | 245.48p | 239.00p | 241.00p | 202032 |
11/01/2021 | 244.00p | 246.83p | 240.44p | 244.00p | 344055 |
08/01/2021 | 243.00p | 249.59p | 240.00p | 242.50p | 227579 |
07/01/2021 | 244.00p | 249.65p | 243.00p | 245.00p | 130248 |
06/01/2021 | 240.00p | 248.00p | 239.00p | 247.50p | 235454 |
05/01/2021 | 241.00p | 247.00p | 240.00p | 242.50p | 109517 |
04/01/2021 | 247.00p | 248.32p | 239.00p | 239.00p | 158790 |
31/12/2020 | 247.00p | 247.00p | 242.80p | 244.50p | 35698 |
30/12/2020 | 247.00p | 251.75p | 244.17p | 245.50p | 108658 |
29/12/2020 | 249.00p | 252.17p | 243.21p | 248.50p | 159866 |
28/12/2020 | 242.00p | 246.62p | 236.00p | 241.50p | 103410 |
24/12/2020 | 242.00p | 246.62p | 236.00p | 241.50p | 103410 |
23/12/2020 | 248.00p | 249.00p | 241.00p | 244.50p | 103677 |
22/12/2020 | 243.00p | 248.00p | 239.00p | 246.00p | 124208 |
21/12/2020 | 239.00p | 245.00p | 237.68p | 243.00p | 147996 |
18/12/2020 | 245.00p | 248.56p | 243.00p | 243.00p | 487830 |
17/12/2020 | 243.00p | 247.00p | 243.00p | 245.50p | 136724 |
16/12/2020 | 245.00p | 249.00p | 238.60p | 246.50p | 190609 |
15/12/2020 | 243.00p | 245.09p | 238.47p | 240.00p | 208467 |
14/12/2020 | 241.00p | 248.00p | 237.98p | 242.00p | 221368 |
11/12/2020 | 243.00p | 246.00p | 241.96p | 242.00p | 84135 |
10/12/2020 | 243.00p | 244.50p | 239.00p | 243.00p | 136791 |
09/12/2020 | 243.00p | 247.00p | 238.93p | 242.00p | 210447 |
08/12/2020 | 241.00p | 246.00p | 240.00p | 243.00p | 184494 |
07/12/2020 | 242.00p | 247.00p | 236.12p | 246.50p | 173273 |
04/12/2020 | 241.00p | 242.49p | 240.00p | 241.00p | 220041 |
03/12/2020 | 238.00p | 244.00p | 236.34p | 244.00p | 250789 |
02/12/2020 | 235.00p | 240.00p | 233.91p | 240.00p | 139764 |
01/12/2020 | 237.00p | 238.00p | 228.10p | 238.00p | 285986 |
30/11/2020 | 238.00p | 238.00p | 232.49p | 236.00p | 158149 |
27/11/2020 | 235.00p | 244.00p | 230.52p | 244.00p | 284081 |
26/11/2020 | 236.00p | 237.00p | 231.02p | 235.00p | 238867 |
25/11/2020 | 233.00p | 235.25p | 231.46p | 234.50p | 197652 |
24/11/2020 | 228.00p | 235.00p | 227.00p | 232.00p | 695177 |
23/11/2020 | 231.00p | 234.76p | 228.00p | 228.50p | 777070 |
20/11/2020 | 230.00p | 234.00p | 229.27p | 229.50p | 374687 |
19/11/2020 | 231.00p | 232.13p | 228.50p | 230.00p | 229683 |
18/11/2020 | 234.00p | 235.18p | 230.18p | 233.00p | 235696 |
17/11/2020 | 236.00p | 238.85p | 227.00p | 229.00p | 499561 |
16/11/2020 | 234.00p | 239.00p | 231.33p | 233.00p | 327048 |
13/11/2020 | 231.00p | 235.00p | 227.28p | 232.00p | 210818 |
12/11/2020 | 234.00p | 234.00p | 227.00p | 232.00p | 247350 |
10/11/2020 | 230.00p | 236.00p | 226.89p | 229.00p | 257149 |
09/11/2020 | 226.00p | 234.92p | 221.62p | 227.00p | 406760 |
06/11/2020 | 223.00p | 223.90p | 219.30p | 220.50p | 175856 |
05/11/2020 | 222.00p | 224.73p | 218.77p | 222.00p | 153445 |
04/11/2020 | 215.00p | 224.75p | 212.94p | 220.00p | 176927 |
03/11/2020 | 215.00p | 216.00p | 212.10p | 215.00p | 213306 |
02/11/2020 | 206.00p | 214.00p | 205.02p | 213.00p | 297932 |
30/10/2020 | 206.00p | 210.25p | 205.00p | 205.00p | 289855 |
29/10/2020 | 210.00p | 211.48p | 207.75p | 208.00p | 461939 |
28/10/2020 | 216.00p | 217.40p | 208.31p | 212.00p | 222908 |
27/10/2020 | 221.00p | 221.00p | 217.00p | 220.00p | 68465 |
26/10/2020 | 223.00p | 225.10p | 220.00p | 220.00p | 144722 |
23/10/2020 | 227.00p | 228.18p | 221.00p | 221.00p | 211542 |
22/10/2020 | 225.00p | 226.87p | 222.63p | 225.00p | 166829 |
21/10/2020 | 222.00p | 225.95p | 222.00p | 224.00p | 121696 |
20/10/2020 | 222.00p | 226.00p | 222.00p | 224.00p | 125686 |
19/10/2020 | 228.00p | 229.00p | 222.00p | 222.00p | 221734 |
16/10/2020 | 227.00p | 229.00p | 222.04p | 228.00p | 169750 |
15/10/2020 | 224.00p | 228.00p | 220.00p | 220.00p | 184544 |
14/10/2020 | 225.00p | 226.00p | 224.00p | 224.00p | 371779 |
13/10/2020 | 224.00p | 226.00p | 223.00p | 226.00p | 195042 |
12/10/2020 | 226.00p | 226.00p | 222.90p | 224.00p | 301003 |
09/10/2020 | 225.00p | 227.00p | 223.30p | 227.00p | 291235 |
08/10/2020 | 223.00p | 225.00p | 222.01p | 223.00p | 566843 |
07/10/2020 | 220.00p | 224.00p | 217.00p | 220.00p | 228769 |
06/10/2020 | 223.00p | 225.00p | 220.05p | 222.00p | 589640 |
05/10/2020 | 217.00p | 224.05p | 217.00p | 221.00p | 114164 |
02/10/2020 | 221.00p | 224.50p | 217.15p | 217.50p | 108650 |
01/10/2020 | 230.00p | 230.00p | 218.00p | 220.00p | 123808 |
30/09/2020 | 221.00p | 224.50p | 217.24p | 221.00p | 133649 |
29/09/2020 | 219.00p | 225.34p | 219.00p | 221.00p | 541025 |
28/09/2020 | 223.00p | 226.80p | 221.00p | 221.00p | 170314 |
25/09/2020 | 221.00p | 222.34p | 217.00p | 220.00p | 98482 |
24/09/2020 | 220.00p | 224.00p | 217.00p | 217.00p | 108591 |
23/09/2020 | 218.00p | 224.56p | 217.06p | 222.00p | 217045 |
22/09/2020 | 222.00p | 224.40p | 218.00p | 218.00p | 137527 |
21/09/2020 | 221.00p | 224.00p | 216.94p | 221.00p | 195027 |
18/09/2020 | 221.00p | 224.00p | 218.20p | 223.00p | 262959 |
17/09/2020 | 217.00p | 227.00p | 217.00p | 222.00p | 170128 |
16/09/2020 | 227.00p | 230.00p | 220.00p | 220.00p | 224526 |
15/09/2020 | 230.00p | 229.74p | 227.26p | 228.50p | 107411 |
14/09/2020 | 230.00p | 230.00p | 226.16p | 227.00p | 132965 |
11/09/2020 | 222.00p | 226.00p | 220.00p | 226.00p | 276965 |
10/09/2020 | 222.00p | 228.50p | 222.00p | 227.00p | 125119 |
09/09/2020 | 222.00p | 227.50p | 222.00p | 225.00p | 76130 |
08/09/2020 | 224.00p | 226.74p | 221.00p | 223.00p | 100956 |
07/09/2020 | 223.00p | 227.36p | 222.00p | 225.50p | 181973 |
04/09/2020 | 223.00p | 228.97p | 218.00p | 220.00p | 264461 |
03/09/2020 | 224.00p | 229.64p | 222.50p | 222.50p | 126082 |
02/09/2020 | 228.00p | 233.00p | 222.82p | 224.00p | 138442 |
01/09/2020 | 220.00p | 230.60p | 220.00p | 222.00p | 318913 |
31/08/2020 | 225.00p | 227.50p | 221.00p | 224.50p | 231153 |
28/08/2020 | 225.00p | 227.50p | 221.00p | 224.50p | 231153 |
27/08/2020 | 225.00p | 228.00p | 221.51p | 224.50p | 107925 |
26/08/2020 | 225.00p | 226.00p | 222.40p | 223.00p | 232513 |
25/08/2020 | 227.00p | 228.00p | 223.00p | 223.00p | 123716 |
24/08/2020 | 224.00p | 228.60p | 220.68p | 225.00p | 128740 |
21/08/2020 | 222.00p | 225.00p | 220.00p | 222.00p | 102823 |
20/08/2020 | 224.00p | 225.65p | 220.00p | 222.00p | 228816 |
19/08/2020 | 224.00p | 228.00p | 222.00p | 223.00p | 139054 |
18/08/2020 | 234.00p | 234.00p | 225.00p | 225.00p | 101280 |
17/08/2020 | 233.00p | 233.00p | 227.73p | 231.00p | 142396 |
14/08/2020 | 224.00p | 234.00p | 224.00p | 234.00p | 190036 |
13/08/2020 | 227.00p | 234.00p | 226.70p | 230.00p | 99761 |
12/08/2020 | 226.00p | 234.00p | 226.00p | 234.00p | 166456 |
11/08/2020 | 228.00p | 232.00p | 225.25p | 230.50p | 266135 |
10/08/2020 | 225.00p | 228.00p | 220.00p | 225.00p | 128878 |
07/08/2020 | 224.00p | 226.34p | 222.40p | 224.00p | 117795 |
*Close Price adjusted for both dividends and splits