Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2021 | 305.00p | 326.50p | 300.00p | 325.00p | 177506 |
25/01/2021 | 287.50p | 308.00p | 283.50p | 305.00p | 114225 |
22/01/2021 | 285.00p | 295.00p | 281.00p | 285.00p | 44618 |
21/01/2021 | 302.50p | 302.50p | 280.00p | 282.50p | 56355 |
20/01/2021 | 302.50p | 305.25p | 295.00p | 305.00p | 42333 |
19/01/2021 | 286.50p | 329.96p | 285.00p | 305.00p | 228889 |
18/01/2021 | 276.50p | 285.00p | 267.50p | 275.00p | 16343 |
15/01/2021 | 272.50p | 289.00p | 272.50p | 276.50p | 114364 |
14/01/2021 | 252.50p | 278.00p | 251.00p | 262.50p | 137366 |
13/01/2021 | 240.00p | 260.00p | 240.00p | 252.50p | 16462 |
12/01/2021 | 240.00p | 247.50p | 230.00p | 240.00p | 26242 |
11/01/2021 | 247.50p | 254.00p | 231.00p | 240.00p | 34688 |
08/01/2021 | 245.00p | 258.00p | 235.00p | 247.50p | 28290 |
07/01/2021 | 245.00p | 255.00p | 235.00p | 245.00p | 19441 |
06/01/2021 | 245.00p | 264.00p | 240.75p | 245.00p | 49447 |
05/01/2021 | 247.50p | 253.00p | 242.00p | 245.00p | 25838 |
04/01/2021 | 256.00p | 264.00p | 245.00p | 249.00p | 49552 |
01/01/2021 | 230.00p | 269.70p | 228.00p | 262.50p | 72731 |
31/12/2020 | 230.00p | 269.70p | 228.00p | 262.50p | 72731 |
30/12/2020 | 210.00p | 235.00p | 210.00p | 230.00p | 233113 |
29/12/2020 | 210.00p | 213.75p | 200.20p | 210.00p | 11316 |
28/12/2020 | 220.00p | 223.00p | 204.92p | 205.00p | 14468 |
25/12/2020 | 220.00p | 223.00p | 204.92p | 205.00p | 14468 |
24/12/2020 | 220.00p | 223.00p | 204.92p | 205.00p | 14468 |
23/12/2020 | 205.00p | 229.00p | 202.35p | 205.00p | 47418 |
22/12/2020 | 205.00p | 210.00p | 201.00p | 205.00p | 20207 |
21/12/2020 | 209.00p | 215.00p | 190.00p | 205.00p | 62983 |
18/12/2020 | 209.00p | 217.00p | 203.00p | 209.00p | 18158 |
17/12/2020 | 200.00p | 219.00p | 199.70p | 216.50p | 44233 |
16/12/2020 | 202.50p | 214.00p | 199.60p | 214.00p | 1633 |
15/12/2020 | 197.50p | 209.00p | 197.50p | 202.50p | 16350 |
14/12/2020 | 205.50p | 205.50p | 193.00p | 195.00p | 21326 |
11/12/2020 | 205.50p | 205.50p | 196.25p | 199.00p | 26646 |
10/12/2020 | 210.00p | 210.00p | 196.00p | 199.00p | 7577 |
09/12/2020 | 210.00p | 216.00p | 200.00p | 210.00p | 1622 |
08/12/2020 | 220.00p | 224.00p | 202.00p | 210.00p | 10186 |
07/12/2020 | 222.50p | 230.00p | 216.55p | 220.00p | 5968 |
04/12/2020 | 212.50p | 230.00p | 210.00p | 230.00p | 65214 |
03/12/2020 | 187.50p | 220.00p | 187.50p | 212.50p | 36116 |
02/12/2020 | 190.00p | 195.00p | 187.50p | 190.00p | 19078 |
01/12/2020 | 190.00p | 195.00p | 187.00p | 190.00p | 69977 |
30/11/2020 | 190.00p | 195.00p | 185.00p | 190.00p | 7532 |
27/11/2020 | 197.50p | 200.00p | 191.00p | 195.00p | 16257 |
26/11/2020 | 207.50p | 211.50p | 200.00p | 202.50p | 30128 |
25/11/2020 | 200.00p | 212.00p | 200.00p | 207.50p | 4200 |
24/11/2020 | 195.00p | 205.00p | 191.50p | 200.00p | 16187 |
23/11/2020 | 198.00p | 200.00p | 192.70p | 195.00p | 17570 |
20/11/2020 | 202.50p | 208.00p | 192.70p | 198.00p | 35576 |
19/11/2020 | 213.50p | 215.00p | 202.50p | 202.50p | 21314 |
18/11/2020 | 191.50p | 214.75p | 188.00p | 213.50p | 24985 |
17/11/2020 | 191.50p | 198.00p | 190.00p | 191.50p | 40560 |
16/11/2020 | 197.50p | 204.50p | 190.00p | 191.50p | 17854 |
13/11/2020 | 195.00p | 215.00p | 188.00p | 200.00p | 69434 |
12/11/2020 | 197.50p | 200.00p | 187.40p | 195.00p | 12459 |
10/11/2020 | 182.50p | 188.00p | 175.00p | 180.00p | 26260 |
09/11/2020 | 185.00p | 194.70p | 180.00p | 182.50p | 41010 |
06/11/2020 | 172.50p | 189.00p | 170.00p | 185.00p | 116376 |
05/11/2020 | 168.50p | 183.45p | 168.50p | 172.50p | 35353 |
04/11/2020 | 175.00p | 175.00p | 165.33p | 168.50p | 21189 |
03/11/2020 | 177.50p | 177.50p | 160.30p | 168.50p | 114698 |
02/11/2020 | 178.50p | 178.50p | 170.05p | 173.00p | 3933 |
30/10/2020 | 170.00p | 178.50p | 165.00p | 178.50p | 47047 |
29/10/2020 | 180.00p | 180.00p | 166.00p | 167.50p | 44600 |
28/10/2020 | 190.00p | 190.00p | 169.75p | 180.00p | 62218 |
27/10/2020 | 187.50p | 192.75p | 182.25p | 190.00p | 15837 |
26/10/2020 | 187.50p | 195.00p | 181.00p | 187.50p | 22208 |
23/10/2020 | 180.00p | 199.90p | 179.50p | 187.50p | 55597 |
22/10/2020 | 182.50p | 187.25p | 178.50p | 180.00p | 17739 |
21/10/2020 | 180.00p | 199.00p | 176.00p | 182.50p | 86695 |
20/10/2020 | 180.00p | 180.00p | 171.00p | 180.00p | 396193 |
19/10/2020 | 177.50p | 181.50p | 177.50p | 180.00p | 28120 |
16/10/2020 | 195.00p | 195.75p | 174.00p | 177.50p | 68081 |
15/10/2020 | 197.50p | 203.00p | 190.00p | 195.00p | 39995 |
14/10/2020 | 210.00p | 217.75p | 180.00p | 197.50p | 434544 |
13/10/2020 | 174.00p | 180.00p | 168.00p | 177.50p | 14766 |
12/10/2020 | 167.50p | 179.00p | 167.00p | 174.00p | 23737 |
09/10/2020 | 177.50p | 178.00p | 155.00p | 167.50p | 47234 |
08/10/2020 | 182.50p | 182.50p | 175.00p | 177.50p | 3857 |
07/10/2020 | 182.50p | 182.50p | 175.01p | 182.50p | 10163 |
06/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/10/2020 | 180.00p | 180.00p | 177.30p | 180.00p | 116 |
02/10/2020 | 180.00p | 180.00p | 176.00p | 180.00p | 5565 |
01/10/2020 | 172.50p | 185.00p | 172.50p | 180.00p | 3504 |
30/09/2020 | 172.50p | 180.00p | 172.50p | 172.50p | 13000 |
29/09/2020 | 172.50p | 172.50p | 166.00p | 172.50p | 38485 |
28/09/2020 | 165.00p | 174.00p | 159.00p | 172.50p | 4712 |
25/09/2020 | 154.50p | 175.00p | 154.50p | 165.00p | 21646 |
24/09/2020 | 154.50p | 154.50p | 154.00p | 154.50p | 315 |
23/09/2020 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
22/09/2020 | 155.00p | 160.00p | 150.00p | 154.50p | 10100 |
21/09/2020 | 155.00p | 155.00p | 150.00p | 155.00p | 15000 |
18/09/2020 | 155.00p | 155.00p | 145.00p | 155.00p | 2317 |
17/09/2020 | 155.00p | 157.22p | 150.00p | 155.00p | 7811 |
16/09/2020 | 155.00p | 157.22p | 150.00p | 155.00p | 1944 |
15/09/2020 | 155.00p | 157.45p | 150.00p | 155.00p | 16742 |
14/09/2020 | 165.00p | 165.00p | 150.00p | 155.00p | 8160 |
11/09/2020 | 165.00p | 169.00p | 165.00p | 165.00p | 291 |
10/09/2020 | 162.50p | 165.00p | 162.50p | 165.00p | 0 |
09/09/2020 | 172.50p | 172.50p | 150.00p | 162.50p | 26454 |
08/09/2020 | 182.50p | 182.50p | 171.00p | 172.50p | 9732 |
07/09/2020 | 182.50p | 182.50p | 175.00p | 182.50p | 1394 |
04/09/2020 | 182.50p | 182.50p | 175.20p | 182.50p | 2599 |
03/09/2020 | 182.50p | 182.50p | 176.00p | 182.50p | 797 |
02/09/2020 | 180.00p | 182.50p | 180.00p | 182.50p | 120633 |
01/09/2020 | 190.00p | 190.00p | 175.00p | 180.00p | 13020 |
31/08/2020 | 182.50p | 182.50p | 180.00p | 182.50p | 13594 |
28/08/2020 | 182.50p | 182.50p | 180.00p | 182.50p | 13594 |
27/08/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
26/08/2020 | 182.50p | 182.50p | 181.55p | 182.50p | 687 |
25/08/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
24/08/2020 | 182.50p | 182.50p | 181.55p | 182.50p | 100 |
21/08/2020 | 182.50p | 183.80p | 181.55p | 182.50p | 2618 |
20/08/2020 | 182.50p | 183.80p | 182.50p | 182.50p | 3272 |
19/08/2020 | 185.00p | 186.00p | 182.10p | 182.50p | 11500 |
18/08/2020 | 182.50p | 185.00p | 182.50p | 185.00p | 7699 |
17/08/2020 | 187.50p | 187.50p | 180.75p | 182.50p | 6023 |
14/08/2020 | 187.50p | 187.50p | 181.50p | 187.50p | 9701 |
13/08/2020 | 187.50p | 189.90p | 186.00p | 187.50p | 2566 |
12/08/2020 | 187.50p | 189.90p | 185.05p | 187.50p | 8169 |
11/08/2020 | 187.50p | 190.00p | 185.05p | 187.50p | 6807 |
10/08/2020 | 195.00p | 195.00p | 186.11p | 187.50p | 7320 |
07/08/2020 | 197.50p | 197.50p | 191.00p | 195.00p | 4830 |
06/08/2020 | 200.00p | 200.00p | 191.00p | 197.50p | 3247 |
05/08/2020 | 200.00p | 200.00p | 195.01p | 200.00p | 3340 |
04/08/2020 | 200.00p | 200.00p | 195.10p | 200.00p | 539 |
03/08/2020 | 202.50p | 202.50p | 200.00p | 200.00p | 0 |
31/07/2020 | 202.50p | 202.80p | 195.01p | 202.50p | 3628 |
30/07/2020 | 202.50p | 202.50p | 195.00p | 202.50p | 8226 |
29/07/2020 | 202.50p | 202.50p | 195.01p | 202.50p | 1461 |
28/07/2020 | 202.50p | 203.00p | 202.50p | 202.50p | 243 |
27/07/2020 | 202.50p | 203.45p | 195.00p | 202.50p | 6696 |
24/07/2020 | 202.50p | 209.25p | 195.01p | 202.50p | 66955 |
23/07/2020 | 202.50p | 202.50p | 197.00p | 202.50p | 4165 |
22/07/2020 | 200.00p | 203.00p | 195.00p | 202.50p | 27297 |
21/07/2020 | 222.50p | 222.50p | 196.00p | 200.00p | 61317 |
20/07/2020 | 225.00p | 228.50p | 222.00p | 225.00p | 11093 |
17/07/2020 | 227.50p | 235.00p | 223.00p | 224.00p | 15409 |
16/07/2020 | 231.50p | 233.00p | 227.28p | 227.50p | 15578 |
15/07/2020 | 202.50p | 239.99p | 202.50p | 230.00p | 59104 |
14/07/2020 | 200.00p | 202.50p | 196.00p | 202.50p | 19404 |
13/07/2020 | 205.00p | 205.00p | 196.00p | 200.00p | 1450 |
10/07/2020 | 210.00p | 211.00p | 200.00p | 207.50p | 66170 |
09/07/2020 | 210.00p | 219.00p | 205.55p | 210.00p | 18270 |
08/07/2020 | 207.50p | 215.00p | 202.50p | 210.00p | 3074 |
07/07/2020 | 200.00p | 214.00p | 192.75p | 207.50p | 19202 |
06/07/2020 | 200.00p | 209.00p | 192.75p | 200.00p | 13176 |
03/07/2020 | 200.00p | 209.50p | 192.00p | 200.00p | 8023 |
02/07/2020 | 207.50p | 210.00p | 200.00p | 200.00p | 12460 |
01/07/2020 | 185.00p | 210.00p | 185.00p | 207.50p | 10885 |
30/06/2020 | 185.00p | 189.99p | 181.00p | 185.00p | 19229 |
29/06/2020 | 187.50p | 187.50p | 180.50p | 185.00p | 2897 |
26/06/2020 | 187.50p | 193.00p | 187.50p | 187.50p | 1200 |
25/06/2020 | 187.50p | 187.50p | 180.75p | 187.50p | 1666 |
24/06/2020 | 187.50p | 193.50p | 187.50p | 187.50p | 2500 |
23/06/2020 | 192.50p | 194.00p | 183.00p | 187.50p | 13039 |
22/06/2020 | 192.50p | 192.50p | 190.00p | 192.50p | 21319 |
19/06/2020 | 192.50p | 192.50p | 192.30p | 192.50p | 1557 |
18/06/2020 | 192.50p | 192.90p | 190.00p | 192.50p | 5306 |
17/06/2020 | 185.00p | 193.00p | 185.00p | 192.50p | 13499 |
16/06/2020 | 182.50p | 185.00p | 181.50p | 185.00p | 16544 |
15/06/2020 | 192.50p | 192.50p | 181.00p | 185.00p | 12196 |
12/06/2020 | 192.50p | 192.50p | 190.00p | 192.50p | 500 |
11/06/2020 | 197.50p | 199.95p | 192.50p | 192.50p | 520 |
10/06/2020 | 207.50p | 207.50p | 195.16p | 197.50p | 86402 |
09/06/2020 | 200.00p | 213.00p | 196.26p | 207.50p | 7215 |
08/06/2020 | 197.50p | 205.00p | 195.01p | 200.00p | 7878 |
05/06/2020 | 185.00p | 198.00p | 185.00p | 195.00p | 13023 |
04/06/2020 | 185.00p | 185.00p | 181.50p | 185.00p | 1325 |
03/06/2020 | 185.00p | 190.00p | 181.00p | 185.00p | 13189 |
02/06/2020 | 197.50p | 197.50p | 181.00p | 185.00p | 11284 |
01/06/2020 | 197.50p | 197.50p | 195.25p | 197.50p | 275 |
29/05/2020 | 197.50p | 199.99p | 195.00p | 197.50p | 17931 |
28/05/2020 | 199.00p | 199.00p | 195.25p | 197.50p | 6407 |
27/05/2020 | 207.50p | 210.00p | 198.10p | 199.00p | 16571 |
26/05/2020 | 215.00p | 215.00p | 205.25p | 207.50p | 5809 |
25/05/2020 | 215.00p | 215.00p | 210.00p | 215.00p | 6227 |
22/05/2020 | 215.00p | 215.00p | 210.00p | 215.00p | 6227 |
21/05/2020 | 215.00p | 215.00p | 210.01p | 215.00p | 504 |
20/05/2020 | 215.00p | 219.00p | 210.01p | 215.00p | 1360 |
19/05/2020 | 215.00p | 220.00p | 207.00p | 215.00p | 15637 |
18/05/2020 | 210.00p | 218.00p | 205.00p | 215.00p | 17957 |
15/05/2020 | 210.00p | 213.50p | 205.01p | 210.00p | 6098 |
14/05/2020 | 207.50p | 213.00p | 207.50p | 210.00p | 11671 |
13/05/2020 | 205.00p | 210.00p | 205.00p | 207.50p | 6195 |
12/05/2020 | 205.00p | 210.00p | 202.00p | 205.00p | 14654 |
11/05/2020 | 205.00p | 208.00p | 200.00p | 205.00p | 18054 |
08/05/2020 | 197.50p | 205.00p | 197.50p | 205.00p | 10887 |
07/05/2020 | 197.50p | 205.00p | 197.50p | 205.00p | 10887 |
06/05/2020 | 212.50p | 213.40p | 197.50p | 197.50p | 17713 |
05/05/2020 | 212.50p | 213.45p | 212.50p | 212.50p | 22 |
04/05/2020 | 195.00p | 219.00p | 195.00p | 210.00p | 42994 |
01/05/2020 | 202.50p | 202.50p | 190.00p | 195.00p | 41874 |
30/04/2020 | 207.50p | 209.00p | 200.00p | 205.00p | 14549 |
29/04/2020 | 195.00p | 219.00p | 195.00p | 207.50p | 53473 |
28/04/2020 | 195.00p | 210.00p | 192.50p | 195.00p | 26322 |
27/04/2020 | 195.00p | 199.00p | 190.01p | 195.00p | 2925 |
24/04/2020 | 176.50p | 195.00p | 175.01p | 195.00p | 22366 |
23/04/2020 | 185.50p | 185.60p | 175.25p | 176.50p | 13058 |
22/04/2020 | 185.50p | 185.50p | 185.00p | 185.50p | 5753 |
21/04/2020 | 192.00p | 193.90p | 185.25p | 185.50p | 12579 |
*Close Price adjusted for both dividends and splits