Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2021 | 223.00p | 227.00p | 222.00p | 226.00p | 240271 |
23/06/2021 | 224.00p | 226.00p | 220.00p | 224.00p | 103008 |
22/06/2021 | 221.00p | 224.00p | 219.00p | 223.00p | 571815 |
21/06/2021 | 218.00p | 221.00p | 217.26p | 218.00p | 127931 |
18/06/2021 | 214.00p | 220.00p | 214.00p | 220.00p | 196662 |
17/06/2021 | 218.00p | 221.00p | 216.51p | 219.00p | 165809 |
16/06/2021 | 218.00p | 221.75p | 218.00p | 219.50p | 54880 |
15/06/2021 | 220.00p | 223.00p | 217.00p | 222.00p | 419622 |
14/06/2021 | 217.00p | 222.00p | 217.00p | 220.00p | 152964 |
11/06/2021 | 221.00p | 222.00p | 217.00p | 217.00p | 286823 |
10/06/2021 | 220.00p | 221.00p | 218.10p | 221.00p | 80371 |
09/06/2021 | 219.00p | 221.00p | 217.73p | 218.50p | 165221 |
08/06/2021 | 218.00p | 219.50p | 216.73p | 218.50p | 200071 |
07/06/2021 | 216.00p | 217.75p | 215.45p | 217.50p | 256460 |
04/06/2021 | 215.00p | 220.00p | 214.20p | 216.50p | 325552 |
03/06/2021 | 215.00p | 218.00p | 212.00p | 215.50p | 116252 |
02/06/2021 | 215.00p | 217.68p | 213.26p | 217.50p | 279914 |
01/06/2021 | 215.00p | 215.00p | 210.52p | 214.50p | 219089 |
28/05/2021 | 214.00p | 214.00p | 210.50p | 212.00p | 379503 |
27/05/2021 | 211.00p | 213.00p | 208.00p | 212.00p | 252455 |
26/05/2021 | 211.00p | 213.00p | 208.00p | 212.00p | 236807 |
25/05/2021 | 209.00p | 211.00p | 208.00p | 210.50p | 177809 |
24/05/2021 | 206.00p | 211.00p | 205.46p | 210.00p | 132391 |
21/05/2021 | 207.00p | 209.00p | 206.00p | 206.50p | 190275 |
20/05/2021 | 206.00p | 208.00p | 205.00p | 208.00p | 407225 |
19/05/2021 | 206.00p | 209.00p | 206.00p | 208.00p | 146705 |
18/05/2021 | 209.00p | 209.00p | 206.00p | 207.00p | 287145 |
17/05/2021 | 206.00p | 211.00p | 205.05p | 205.50p | 133284 |
14/05/2021 | 209.00p | 209.75p | 207.50p | 207.50p | 247185 |
13/05/2021 | 203.00p | 205.00p | 201.00p | 207.00p | 145702 |
12/05/2021 | 205.00p | 206.49p | 204.00p | 205.00p | 127671 |
11/05/2021 | 204.00p | 206.50p | 203.76p | 206.50p | 205327 |
10/05/2021 | 206.00p | 209.38p | 204.50p | 204.50p | 268622 |
07/05/2021 | 208.00p | 210.00p | 205.00p | 210.00p | 276075 |
06/05/2021 | 204.00p | 207.00p | 203.04p | 207.00p | 512064 |
05/05/2021 | 205.00p | 206.00p | 201.76p | 206.00p | 216521 |
04/05/2021 | 202.00p | 206.00p | 201.00p | 202.50p | 656537 |
03/05/2021 | 203.00p | 206.00p | 201.00p | 204.50p | 200280 |
30/04/2021 | 203.00p | 206.00p | 201.00p | 204.50p | 200280 |
29/04/2021 | 206.00p | 206.97p | 203.00p | 204.00p | 373982 |
28/04/2021 | 207.00p | 208.00p | 204.60p | 205.50p | 159945 |
27/04/2021 | 205.00p | 207.00p | 203.84p | 204.50p | 139301 |
26/04/2021 | 205.00p | 207.00p | 204.33p | 204.50p | 345253 |
23/04/2021 | 206.00p | 207.13p | 205.00p | 205.00p | 344889 |
22/04/2021 | 202.00p | 206.00p | 201.99p | 205.00p | 159558 |
21/04/2021 | 205.00p | 205.22p | 200.13p | 205.00p | 612243 |
20/04/2021 | 202.00p | 203.75p | 201.00p | 202.00p | 133596 |
19/04/2021 | 203.00p | 206.00p | 203.00p | 204.00p | 236785 |
16/04/2021 | 204.00p | 205.95p | 202.00p | 203.00p | 905379 |
15/04/2021 | 204.00p | 206.00p | 203.00p | 205.00p | 135290 |
14/04/2021 | 206.00p | 206.46p | 204.20p | 205.50p | 145661 |
13/04/2021 | 206.00p | 206.74p | 204.00p | 206.00p | 259493 |
12/04/2021 | 205.00p | 207.22p | 204.08p | 206.00p | 314862 |
09/04/2021 | 203.00p | 205.74p | 202.00p | 205.00p | 380007 |
08/04/2021 | 201.00p | 203.00p | 200.00p | 203.00p | 777791 |
07/04/2021 | 201.00p | 200.74p | 197.05p | 200.50p | 195557 |
06/04/2021 | 201.00p | 202.00p | 198.00p | 201.00p | 317815 |
01/04/2021 | 201.00p | 201.00p | 197.00p | 198.00p | 371039 |
31/03/2021 | 196.00p | 198.50p | 196.00p | 197.50p | 245913 |
30/03/2021 | 197.00p | 198.50p | 196.58p | 198.50p | 272171 |
29/03/2021 | 198.50p | 200.89p | 196.10p | 196.50p | 210813 |
26/03/2021 | 198.00p | 201.00p | 196.80p | 197.75p | 435450 |
25/03/2021 | 197.50p | 198.86p | 197.00p | 198.50p | 184116 |
24/03/2021 | 197.50p | 200.00p | 196.07p | 199.50p | 306037 |
23/03/2021 | 198.00p | 199.50p | 195.23p | 198.00p | 209987 |
22/03/2021 | 198.50p | 202.00p | 196.26p | 199.00p | 208162 |
19/03/2021 | 196.50p | 200.00p | 195.70p | 200.00p | 217621 |
18/03/2021 | 199.00p | 201.00p | 197.00p | 197.75p | 174181 |
17/03/2021 | 199.00p | 199.00p | 195.09p | 199.00p | 229929 |
16/03/2021 | 197.00p | 200.00p | 194.00p | 198.50p | 193187 |
15/03/2021 | 197.00p | 197.00p | 192.00p | 196.75p | 461050 |
12/03/2021 | 193.00p | 198.50p | 193.00p | 194.50p | 344333 |
11/03/2021 | 198.00p | 198.00p | 192.50p | 198.00p | 119057 |
10/03/2021 | 191.50p | 195.50p | 190.76p | 193.00p | 151402 |
09/03/2021 | 194.00p | 194.00p | 190.05p | 192.50p | 349124 |
08/03/2021 | 193.50p | 196.50p | 191.50p | 193.00p | 223338 |
05/03/2021 | 195.00p | 199.00p | 192.50p | 194.25p | 284653 |
04/03/2021 | 194.00p | 196.75p | 193.00p | 196.75p | 213277 |
03/03/2021 | 197.50p | 198.74p | 195.00p | 196.50p | 608014 |
02/03/2021 | 195.50p | 199.00p | 193.00p | 195.00p | 383261 |
01/03/2021 | 195.00p | 197.12p | 193.50p | 197.00p | 386096 |
26/02/2021 | 194.00p | 196.00p | 193.00p | 193.00p | 238795 |
25/02/2021 | 196.50p | 198.62p | 196.00p | 196.75p | 96737 |
24/02/2021 | 196.00p | 198.00p | 195.03p | 196.00p | 335807 |
23/02/2021 | 196.50p | 199.50p | 194.00p | 197.50p | 185966 |
22/02/2021 | 198.50p | 202.35p | 194.50p | 197.00p | 357652 |
19/02/2021 | 199.50p | 203.93p | 199.50p | 203.00p | 418842 |
18/02/2021 | 203.00p | 203.89p | 199.89p | 201.25p | 317108 |
17/02/2021 | 206.00p | 206.76p | 202.99p | 204.00p | 236114 |
16/02/2021 | 205.00p | 206.21p | 202.89p | 206.00p | 212226 |
15/02/2021 | 204.00p | 206.76p | 204.00p | 204.50p | 7164 |
12/02/2021 | 202.00p | 206.00p | 202.00p | 206.00p | 12821 |
11/02/2021 | 204.00p | 206.68p | 203.00p | 204.00p | 28797 |
10/02/2021 | 203.00p | 205.00p | 201.00p | 203.50p | 366807 |
09/02/2021 | 203.00p | 203.00p | 201.00p | 202.00p | 36520 |
08/02/2021 | 202.00p | 203.00p | 199.02p | 201.00p | 53677 |
05/02/2021 | 201.00p | 202.00p | 198.20p | 202.00p | 346231 |
04/02/2021 | 199.00p | 202.00p | 199.00p | 200.00p | 96675 |
03/02/2021 | 199.50p | 201.50p | 199.00p | 199.50p | 99482 |
02/02/2021 | 196.00p | 199.12p | 195.38p | 198.75p | 538925 |
01/02/2021 | 197.50p | 197.92p | 195.00p | 196.00p | 41961 |
29/01/2021 | 192.50p | 193.50p | 190.50p | 193.50p | 2478718 |
28/01/2021 | 191.00p | 194.50p | 190.00p | 193.50p | 63256 |
27/01/2021 | 194.00p | 198.00p | 193.00p | 193.25p | 28220 |
26/01/2021 | 195.50p | 201.00p | 195.50p | 195.50p | 138178 |
25/01/2021 | 202.00p | 202.00p | 196.50p | 198.50p | 55058 |
22/01/2021 | 200.00p | 204.00p | 197.50p | 198.50p | 140108 |
21/01/2021 | 202.00p | 203.34p | 198.00p | 199.75p | 124283 |
20/01/2021 | 200.00p | 203.00p | 199.00p | 202.00p | 955232 |
19/01/2021 | 200.00p | 203.00p | 200.00p | 200.75p | 41491 |
18/01/2021 | 200.00p | 202.95p | 198.00p | 201.00p | 515306 |
15/01/2021 | 199.50p | 203.23p | 197.00p | 198.25p | 2081614 |
14/01/2021 | 201.00p | 203.00p | 199.00p | 202.50p | 33968 |
13/01/2021 | 198.00p | 200.00p | 197.50p | 199.25p | 195910 |
12/01/2021 | 197.00p | 199.00p | 196.00p | 197.50p | 36287 |
11/01/2021 | 199.50p | 202.00p | 197.50p | 199.00p | 63982 |
08/01/2021 | 198.50p | 201.00p | 197.33p | 198.50p | 70095 |
07/01/2021 | 196.00p | 198.00p | 194.00p | 197.00p | 281173 |
06/01/2021 | 195.00p | 197.00p | 194.66p | 196.50p | 114093 |
05/01/2021 | 195.00p | 196.00p | 192.00p | 195.50p | 48017 |
04/01/2021 | 196.50p | 198.00p | 192.40p | 195.50p | 52922 |
31/12/2020 | 193.50p | 194.75p | 193.02p | 194.75p | 3112 |
30/12/2020 | 193.50p | 196.50p | 193.46p | 194.25p | 13169 |
28/12/2020 | 194.00p | 193.32p | 190.50p | 191.75p | 2397 |
24/12/2020 | 194.00p | 193.32p | 190.50p | 191.75p | 2397 |
23/12/2020 | 194.00p | 195.50p | 190.06p | 191.25p | 6985 |
22/12/2020 | 194.00p | 196.19p | 190.43p | 191.50p | 87361 |
21/12/2020 | 193.00p | 196.50p | 192.00p | 194.00p | 15164 |
18/12/2020 | 191.50p | 196.00p | 190.50p | 194.00p | 74248 |
17/12/2020 | 193.50p | 194.00p | 188.00p | 192.50p | 598175 |
16/12/2020 | 190.50p | 195.50p | 190.50p | 190.50p | 134173 |
15/12/2020 | 194.50p | 196.00p | 188.50p | 192.00p | 125258 |
14/12/2020 | 192.50p | 196.50p | 190.50p | 195.00p | 86685 |
11/12/2020 | 193.50p | 194.00p | 189.50p | 194.00p | 68287 |
10/12/2020 | 190.50p | 193.00p | 189.00p | 191.75p | 265170 |
09/12/2020 | 191.50p | 193.00p | 190.50p | 190.50p | 22492 |
08/12/2020 | 194.00p | 194.45p | 191.00p | 191.50p | 173036 |
07/12/2020 | 194.00p | 197.50p | 192.00p | 194.25p | 354737 |
04/12/2020 | 195.00p | 195.50p | 191.43p | 194.50p | 78915 |
03/12/2020 | 193.50p | 195.00p | 191.63p | 195.00p | 100838 |
02/12/2020 | 193.00p | 195.50p | 191.50p | 193.50p | 761648 |
01/12/2020 | 190.00p | 194.50p | 190.00p | 194.50p | 21802 |
30/11/2020 | 188.00p | 190.00p | 185.50p | 188.50p | 104770 |
27/11/2020 | 186.50p | 193.50p | 185.00p | 193.50p | 161288 |
26/11/2020 | 186.00p | 188.50p | 184.77p | 186.25p | 62901 |
25/11/2020 | 182.00p | 185.00p | 182.00p | 183.50p | 63293 |
24/11/2020 | 181.00p | 184.00p | 180.50p | 183.00p | 60959 |
23/11/2020 | 183.00p | 184.03p | 182.22p | 182.50p | 609956 |
20/11/2020 | 180.50p | 182.50p | 179.70p | 182.25p | 113994 |
19/11/2020 | 178.50p | 181.50p | 178.50p | 181.00p | 576871 |
18/11/2020 | 178.50p | 181.00p | 178.50p | 180.00p | 105972 |
17/11/2020 | 183.00p | 184.50p | 177.50p | 178.00p | 222423 |
16/11/2020 | 184.50p | 185.49p | 182.50p | 184.00p | 113564 |
13/11/2020 | 181.00p | 182.50p | 181.00p | 181.00p | 11461 |
12/11/2020 | 182.00p | 183.13p | 180.81p | 181.50p | 32335 |
10/11/2020 | 180.00p | 180.65p | 177.50p | 179.75p | 65834 |
09/11/2020 | 178.50p | 184.10p | 175.50p | 182.25p | 419452 |
06/11/2020 | 173.50p | 177.00p | 173.50p | 176.25p | 708556 |
05/11/2020 | 173.50p | 177.00p | 172.80p | 174.00p | 51583 |
04/11/2020 | 168.50p | 172.75p | 168.00p | 172.75p | 163818 |
03/11/2020 | 168.00p | 170.22p | 168.00p | 168.50p | 44047 |
02/11/2020 | 168.50p | 170.55p | 168.00p | 168.75p | 24066 |
30/10/2020 | 168.50p | 169.50p | 167.99p | 168.50p | 27196 |
29/10/2020 | 169.50p | 172.00p | 168.50p | 170.00p | 15746 |
28/10/2020 | 174.50p | 174.50p | 169.00p | 169.50p | 109245 |
27/10/2020 | 172.50p | 173.50p | 171.50p | 173.50p | 27457 |
26/10/2020 | 173.00p | 175.50p | 172.50p | 172.50p | 35039 |
23/10/2020 | 174.00p | 176.50p | 172.81p | 174.50p | 37632 |
22/10/2020 | 173.00p | 174.06p | 171.91p | 173.50p | 224048 |
21/10/2020 | 174.00p | 176.00p | 173.32p | 173.50p | 82123 |
20/10/2020 | 174.00p | 175.00p | 173.00p | 175.00p | 53613 |
19/10/2020 | 173.50p | 175.50p | 173.00p | 174.00p | 206840 |
16/10/2020 | 172.00p | 175.50p | 171.00p | 173.00p | 192412 |
15/10/2020 | 171.50p | 175.50p | 170.00p | 171.50p | 176248 |
14/10/2020 | 175.50p | 175.53p | 172.00p | 172.00p | 243112 |
13/10/2020 | 176.50p | 176.50p | 173.50p | 174.50p | 62760 |
12/10/2020 | 174.50p | 176.80p | 172.85p | 174.00p | 228621 |
09/10/2020 | 179.50p | 179.50p | 174.24p | 174.50p | 132907 |
08/10/2020 | 177.50p | 177.50p | 173.38p | 174.00p | 41821 |
07/10/2020 | 176.50p | 178.00p | 172.94p | 175.00p | 127951 |
06/10/2020 | 173.50p | 176.75p | 171.25p | 173.00p | 421513 |
05/10/2020 | 175.00p | 175.02p | 171.00p | 173.00p | 34808 |
02/10/2020 | 174.50p | 174.50p | 170.00p | 172.00p | 108354 |
01/10/2020 | 177.00p | 178.00p | 173.00p | 174.00p | 83277 |
30/09/2020 | 173.00p | 174.50p | 173.00p | 174.00p | 84159 |
29/09/2020 | 179.50p | 179.50p | 174.00p | 174.00p | 6821 |
28/09/2020 | 178.50p | 178.50p | 175.06p | 176.00p | 10905 |
25/09/2020 | 176.00p | 175.75p | 174.00p | 175.75p | 2816 |
24/09/2020 | 176.00p | 179.50p | 174.00p | 175.50p | 26063 |
23/09/2020 | 178.50p | 180.00p | 176.00p | 176.00p | 2700 |
22/09/2020 | 180.50p | 184.50p | 178.00p | 178.00p | 97402 |
21/09/2020 | 182.50p | 183.50p | 179.02p | 179.50p | 102802 |
18/09/2020 | 184.00p | 185.50p | 182.51p | 183.50p | 71015 |
17/09/2020 | 182.00p | 184.00p | 179.50p | 184.00p | 90447 |
16/09/2020 | 180.00p | 184.50p | 178.67p | 184.00p | 114223 |
15/09/2020 | 182.00p | 184.00p | 181.50p | 184.00p | 39149 |
14/09/2020 | 181.00p | 184.00p | 181.00p | 184.00p | 4231 |
11/09/2020 | 176.50p | 184.00p | 176.50p | 184.00p | 102584 |
10/09/2020 | 180.00p | 181.00p | 178.00p | 181.00p | 9295 |
09/09/2020 | 174.50p | 182.50p | 174.50p | 180.50p | 29658 |
*Close Price adjusted for both dividends and splits