Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2021 | 233.00p | 235.00p | 225.50p | 230.00p | 128030 |
22/01/2021 | 228.50p | 235.01p | 226.50p | 230.00p | 140267 |
21/01/2021 | 239.50p | 239.50p | 228.00p | 228.00p | 178992 |
20/01/2021 | 237.00p | 238.00p | 229.00p | 235.00p | 150924 |
19/01/2021 | 231.50p | 237.00p | 228.45p | 233.50p | 400071 |
18/01/2021 | 226.00p | 235.00p | 226.00p | 230.00p | 104240 |
15/01/2021 | 228.00p | 238.10p | 226.50p | 227.50p | 161708 |
14/01/2021 | 234.50p | 237.50p | 228.98p | 232.00p | 188873 |
13/01/2021 | 233.50p | 238.85p | 229.00p | 235.00p | 216363 |
12/01/2021 | 230.00p | 241.50p | 230.00p | 235.00p | 585442 |
11/01/2021 | 232.50p | 249.00p | 231.50p | 235.00p | 168499 |
08/01/2021 | 249.50p | 249.50p | 233.50p | 238.00p | 136328 |
07/01/2021 | 250.00p | 250.00p | 235.50p | 239.50p | 115900 |
06/01/2021 | 245.00p | 247.00p | 240.00p | 243.00p | 237415 |
05/01/2021 | 244.50p | 247.50p | 239.50p | 239.50p | 217768 |
04/01/2021 | 235.50p | 244.00p | 232.50p | 243.00p | 208509 |
31/12/2020 | 239.50p | 243.50p | 239.50p | 243.00p | 106085 |
30/12/2020 | 232.00p | 242.00p | 228.78p | 242.00p | 622170 |
29/12/2020 | 228.00p | 236.00p | 228.00p | 230.00p | 364862 |
28/12/2020 | 229.50p | 231.14p | 218.34p | 230.00p | 50141 |
24/12/2020 | 229.50p | 231.14p | 218.34p | 230.00p | 50141 |
23/12/2020 | 229.00p | 231.50p | 223.00p | 224.50p | 147935 |
22/12/2020 | 236.00p | 236.00p | 224.65p | 229.00p | 276167 |
21/12/2020 | 217.50p | 230.00p | 216.48p | 228.00p | 116469 |
18/12/2020 | 230.50p | 235.00p | 225.00p | 227.50p | 162725 |
17/12/2020 | 226.00p | 232.00p | 225.50p | 228.00p | 525470 |
16/12/2020 | 223.50p | 235.00p | 223.00p | 230.00p | 470029 |
15/12/2020 | 231.00p | 235.50p | 225.00p | 229.50p | 342608 |
14/12/2020 | 231.00p | 237.00p | 227.00p | 230.50p | 613950 |
11/12/2020 | 238.00p | 238.00p | 229.50p | 230.00p | 332289 |
10/12/2020 | 230.50p | 235.00p | 226.50p | 234.00p | 466962 |
09/12/2020 | 227.00p | 236.50p | 227.00p | 231.50p | 362962 |
08/12/2020 | 229.50p | 238.82p | 229.50p | 233.50p | 338205 |
07/12/2020 | 230.50p | 249.50p | 230.50p | 237.00p | 306095 |
04/12/2020 | 237.00p | 250.00p | 229.50p | 241.00p | 378890 |
03/12/2020 | 239.50p | 244.50p | 237.50p | 243.00p | 154597 |
02/12/2020 | 254.50p | 257.50p | 240.50p | 246.50p | 102590 |
01/12/2020 | 247.50p | 255.50p | 240.00p | 243.50p | 98058 |
30/11/2020 | 265.00p | 265.00p | 245.50p | 245.50p | 430804 |
27/11/2020 | 250.50p | 262.50p | 245.44p | 255.50p | 268850 |
26/11/2020 | 240.50p | 253.00p | 240.50p | 250.00p | 172556 |
25/11/2020 | 240.50p | 260.00p | 240.50p | 243.00p | 378380 |
24/11/2020 | 250.50p | 259.32p | 240.00p | 240.00p | 234734 |
23/11/2020 | 240.00p | 256.00p | 235.50p | 255.50p | 362916 |
20/11/2020 | 232.50p | 239.34p | 227.00p | 232.00p | 323213 |
19/11/2020 | 223.50p | 231.50p | 219.94p | 230.50p | 290521 |
18/11/2020 | 220.00p | 222.63p | 213.00p | 221.50p | 153764 |
17/11/2020 | 218.50p | 220.00p | 215.00p | 216.50p | 202790 |
16/11/2020 | 211.00p | 220.00p | 205.50p | 216.50p | 546299 |
13/11/2020 | 212.00p | 223.50p | 208.00p | 208.00p | 125202 |
12/11/2020 | 210.50p | 223.50p | 207.50p | 212.00p | 255632 |
10/11/2020 | 223.50p | 223.50p | 210.00p | 222.00p | 496439 |
09/11/2020 | 202.00p | 219.50p | 199.80p | 215.00p | 1032194 |
06/11/2020 | 200.50p | 209.50p | 194.00p | 201.50p | 376715 |
05/11/2020 | 202.50p | 209.50p | 197.66p | 200.00p | 384227 |
04/11/2020 | 209.00p | 209.00p | 200.00p | 205.50p | 123371 |
03/11/2020 | 205.50p | 209.50p | 201.00p | 203.00p | 113588 |
02/11/2020 | 214.00p | 214.00p | 196.20p | 205.00p | 262514 |
30/10/2020 | 222.50p | 222.50p | 205.84p | 210.00p | 121683 |
29/10/2020 | 210.00p | 221.00p | 204.50p | 211.50p | 158707 |
28/10/2020 | 235.00p | 235.00p | 211.00p | 211.00p | 120765 |
27/10/2020 | 222.00p | 230.22p | 222.00p | 223.00p | 240537 |
26/10/2020 | 223.00p | 228.60p | 222.00p | 224.00p | 161449 |
23/10/2020 | 223.00p | 226.50p | 220.25p | 224.50p | 206930 |
22/10/2020 | 215.00p | 229.50p | 215.00p | 219.00p | 46703 |
21/10/2020 | 229.50p | 229.50p | 218.00p | 226.00p | 214414 |
20/10/2020 | 225.50p | 232.50p | 222.00p | 224.00p | 209389 |
19/10/2020 | 230.00p | 231.42p | 225.00p | 225.50p | 124921 |
16/10/2020 | 219.00p | 225.00p | 216.50p | 224.00p | 253489 |
15/10/2020 | 216.50p | 222.00p | 216.50p | 220.00p | 113886 |
14/10/2020 | 228.50p | 228.50p | 221.00p | 224.00p | 448246 |
13/10/2020 | 224.00p | 228.00p | 214.42p | 226.50p | 89688 |
12/10/2020 | 228.50p | 228.50p | 213.50p | 218.00p | 110524 |
09/10/2020 | 208.00p | 227.00p | 208.00p | 220.50p | 163094 |
08/10/2020 | 221.50p | 221.50p | 209.50p | 213.00p | 119348 |
07/10/2020 | 217.00p | 222.06p | 209.50p | 210.00p | 134298 |
06/10/2020 | 225.50p | 225.50p | 215.50p | 219.00p | 66798 |
05/10/2020 | 215.50p | 225.50p | 215.50p | 224.00p | 124020 |
02/10/2020 | 220.00p | 222.00p | 218.00p | 218.50p | 93893 |
01/10/2020 | 220.50p | 221.50p | 217.00p | 221.00p | 79088 |
30/09/2020 | 208.00p | 221.00p | 208.00p | 215.50p | 143871 |
29/09/2020 | 218.00p | 218.00p | 209.50p | 212.50p | 462289 |
28/09/2020 | 218.00p | 218.00p | 211.00p | 212.00p | 162518 |
25/09/2020 | 207.50p | 214.50p | 199.20p | 214.50p | 215201 |
24/09/2020 | 206.00p | 217.50p | 196.00p | 196.00p | 483372 |
23/09/2020 | 218.00p | 218.00p | 201.00p | 208.50p | 230112 |
22/09/2020 | 230.00p | 230.00p | 215.00p | 215.00p | 130000 |
21/09/2020 | 225.50p | 232.25p | 212.75p | 223.00p | 183045 |
18/09/2020 | 230.50p | 235.50p | 227.00p | 228.00p | 138600 |
17/09/2020 | 230.50p | 244.75p | 230.00p | 231.50p | 141047 |
16/09/2020 | 245.00p | 245.00p | 230.50p | 238.00p | 253856 |
15/09/2020 | 235.00p | 250.00p | 234.50p | 242.00p | 209585 |
14/09/2020 | 237.00p | 244.75p | 233.68p | 239.50p | 128725 |
11/09/2020 | 240.00p | 247.50p | 238.00p | 242.00p | 426068 |
10/09/2020 | 223.50p | 240.00p | 223.50p | 240.00p | 478804 |
09/09/2020 | 235.00p | 239.50p | 230.50p | 233.00p | 409201 |
08/09/2020 | 231.50p | 235.00p | 227.00p | 235.00p | 115581 |
07/09/2020 | 236.50p | 238.93p | 221.50p | 228.00p | 85883 |
04/09/2020 | 230.00p | 233.00p | 223.50p | 227.00p | 97505 |
03/09/2020 | 230.00p | 232.38p | 225.00p | 226.00p | 134889 |
02/09/2020 | 227.00p | 235.00p | 225.00p | 230.00p | 208552 |
01/09/2020 | 241.00p | 244.50p | 225.00p | 225.00p | 197620 |
28/08/2020 | 232.50p | 243.00p | 228.50p | 240.50p | 271620 |
27/08/2020 | 225.00p | 234.50p | 225.00p | 230.00p | 116301 |
26/08/2020 | 234.50p | 241.00p | 228.50p | 230.00p | 234633 |
25/08/2020 | 228.00p | 233.00p | 223.49p | 232.00p | 173986 |
24/08/2020 | 225.00p | 232.31p | 219.50p | 224.50p | 196312 |
21/08/2020 | 225.00p | 228.00p | 216.50p | 224.50p | 188212 |
20/08/2020 | 227.50p | 229.50p | 214.50p | 220.00p | 342876 |
19/08/2020 | 206.00p | 224.25p | 206.00p | 222.00p | 278442 |
18/08/2020 | 216.00p | 220.00p | 206.02p | 215.50p | 197045 |
17/08/2020 | 216.00p | 219.50p | 210.50p | 217.00p | 101922 |
14/08/2020 | 219.00p | 219.00p | 202.50p | 215.00p | 268001 |
13/08/2020 | 214.00p | 220.00p | 202.00p | 215.00p | 251600 |
12/08/2020 | 200.50p | 210.50p | 193.80p | 210.00p | 723153 |
11/08/2020 | 194.00p | 203.00p | 194.00p | 203.00p | 218832 |
10/08/2020 | 203.50p | 203.50p | 194.00p | 197.60p | 215821 |
07/08/2020 | 193.00p | 201.00p | 190.40p | 198.00p | 342078 |
06/08/2020 | 196.80p | 202.00p | 192.80p | 194.20p | 200989 |
05/08/2020 | 202.50p | 202.50p | 191.40p | 198.40p | 232657 |
04/08/2020 | 200.00p | 202.20p | 190.00p | 193.80p | 286567 |
03/08/2020 | 195.80p | 201.00p | 190.60p | 194.40p | 201777 |
31/07/2020 | 200.50p | 200.50p | 190.20p | 192.00p | 133639 |
30/07/2020 | 203.00p | 203.00p | 190.00p | 196.60p | 236040 |
29/07/2020 | 200.00p | 203.50p | 196.20p | 198.60p | 187471 |
28/07/2020 | 201.00p | 204.00p | 196.40p | 200.00p | 489450 |
27/07/2020 | 201.00p | 204.00p | 198.20p | 200.50p | 80405 |
24/07/2020 | 205.50p | 214.00p | 194.60p | 205.00p | 589251 |
23/07/2020 | 210.00p | 215.00p | 205.00p | 207.00p | 184382 |
22/07/2020 | 210.50p | 216.00p | 210.50p | 212.00p | 266032 |
21/07/2020 | 218.00p | 218.00p | 212.50p | 214.00p | 161504 |
20/07/2020 | 228.00p | 228.00p | 210.68p | 215.00p | 329903 |
17/07/2020 | 217.00p | 221.50p | 213.00p | 215.00p | 256464 |
16/07/2020 | 220.50p | 227.00p | 215.50p | 218.00p | 139955 |
15/07/2020 | 222.00p | 224.50p | 216.00p | 220.50p | 309291 |
14/07/2020 | 225.00p | 231.00p | 217.00p | 219.50p | 282238 |
13/07/2020 | 223.50p | 233.66p | 222.50p | 228.50p | 130006 |
10/07/2020 | 227.00p | 233.00p | 220.00p | 227.50p | 290487 |
09/07/2020 | 241.50p | 245.00p | 227.00p | 233.00p | 1482141 |
08/07/2020 | 244.50p | 245.00p | 230.50p | 245.00p | 289474 |
07/07/2020 | 230.50p | 244.00p | 230.50p | 240.00p | 104157 |
06/07/2020 | 230.50p | 242.00p | 230.50p | 240.00p | 147643 |
03/07/2020 | 240.00p | 244.50p | 234.50p | 240.00p | 83812 |
02/07/2020 | 244.50p | 244.50p | 238.50p | 240.00p | 180169 |
01/07/2020 | 240.50p | 243.50p | 233.00p | 241.50p | 592201 |
30/06/2020 | 239.50p | 240.00p | 228.50p | 238.00p | 270740 |
29/06/2020 | 240.00p | 240.00p | 230.80p | 237.00p | 150939 |
26/06/2020 | 239.50p | 239.50p | 233.10p | 236.50p | 393070 |
25/06/2020 | 230.50p | 236.14p | 223.00p | 232.00p | 666709 |
24/06/2020 | 235.50p | 239.78p | 230.00p | 235.00p | 83746 |
23/06/2020 | 247.50p | 247.50p | 235.88p | 240.00p | 64317 |
22/06/2020 | 239.00p | 245.50p | 236.00p | 236.50p | 156427 |
19/06/2020 | 241.00p | 254.00p | 234.50p | 239.00p | 251659 |
18/06/2020 | 249.00p | 252.59p | 240.50p | 240.50p | 113411 |
17/06/2020 | 242.00p | 254.50p | 240.50p | 245.50p | 126215 |
16/06/2020 | 250.00p | 250.00p | 242.50p | 244.50p | 56864 |
15/06/2020 | 260.00p | 260.00p | 240.50p | 244.50p | 271818 |
12/06/2020 | 260.00p | 260.00p | 240.00p | 252.00p | 253592 |
11/06/2020 | 265.00p | 265.00p | 246.00p | 248.00p | 72567 |
10/06/2020 | 255.00p | 264.50p | 254.02p | 260.00p | 1278408 |
09/06/2020 | 249.00p | 259.54p | 248.50p | 252.50p | 108937 |
08/06/2020 | 245.00p | 254.50p | 245.00p | 252.50p | 63820 |
05/06/2020 | 240.50p | 255.00p | 235.00p | 255.00p | 201508 |
04/06/2020 | 240.00p | 254.55p | 235.00p | 236.00p | 242698 |
03/06/2020 | 255.00p | 255.00p | 241.00p | 241.50p | 849778 |
02/06/2020 | 249.50p | 254.50p | 241.50p | 247.50p | 99923 |
01/06/2020 | 255.00p | 255.18p | 247.00p | 254.50p | 121129 |
29/05/2020 | 255.00p | 269.50p | 249.00p | 249.00p | 893621 |
28/05/2020 | 233.00p | 253.75p | 233.00p | 251.00p | 841538 |
27/05/2020 | 240.00p | 242.00p | 231.61p | 239.00p | 307513 |
26/05/2020 | 237.50p | 240.00p | 230.50p | 236.00p | 196191 |
25/05/2020 | 231.00p | 239.50p | 230.00p | 233.50p | 266268 |
22/05/2020 | 231.00p | 239.50p | 230.00p | 233.50p | 266268 |
21/05/2020 | 240.00p | 244.00p | 233.50p | 233.50p | 157420 |
20/05/2020 | 236.50p | 240.50p | 234.50p | 238.50p | 372170 |
19/05/2020 | 235.00p | 247.34p | 231.00p | 237.00p | 77183 |
18/05/2020 | 249.00p | 250.00p | 235.00p | 245.00p | 103889 |
15/05/2020 | 243.00p | 243.00p | 232.00p | 237.50p | 101998 |
14/05/2020 | 234.50p | 247.22p | 230.50p | 230.50p | 211442 |
13/05/2020 | 230.50p | 242.05p | 230.50p | 239.00p | 119129 |
12/05/2020 | 239.00p | 242.05p | 231.50p | 233.50p | 110501 |
11/05/2020 | 240.50p | 249.00p | 237.50p | 240.50p | 356621 |
08/05/2020 | 238.00p | 241.00p | 235.50p | 238.00p | 105189 |
07/05/2020 | 238.00p | 241.00p | 235.50p | 238.00p | 105189 |
06/05/2020 | 238.00p | 255.00p | 238.00p | 240.00p | 127987 |
05/05/2020 | 238.00p | 248.00p | 238.00p | 240.50p | 125987 |
04/05/2020 | 244.50p | 254.65p | 238.00p | 243.00p | 81512 |
01/05/2020 | 244.00p | 251.50p | 240.00p | 243.00p | 190103 |
30/04/2020 | 225.00p | 255.00p | 225.00p | 244.00p | 424947 |
29/04/2020 | 234.50p | 236.50p | 228.50p | 235.50p | 387021 |
28/04/2020 | 230.50p | 232.71p | 227.00p | 230.00p | 264037 |
27/04/2020 | 227.00p | 236.75p | 224.53p | 230.00p | 179973 |
24/04/2020 | 235.00p | 235.00p | 224.00p | 227.00p | 193013 |
23/04/2020 | 232.00p | 232.50p | 225.00p | 227.50p | 630707 |
22/04/2020 | 231.50p | 238.00p | 224.50p | 227.00p | 169954 |
21/04/2020 | 235.00p | 240.00p | 231.58p | 240.00p | 105133 |
20/04/2020 | 235.00p | 245.00p | 235.00p | 240.00p | 140414 |
17/04/2020 | 236.50p | 249.00p | 232.00p | 238.50p | 404641 |
16/04/2020 | 236.50p | 240.00p | 228.50p | 228.50p | 211734 |
15/04/2020 | 246.00p | 249.47p | 237.50p | 240.00p | 147620 |
*Close Price adjusted for both dividends and splits