Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2021 | 205.00p | 207.54p | 196.00p | 199.00p | 1242293 |
22/01/2021 | 201.00p | 206.00p | 196.64p | 205.00p | 1091360 |
21/01/2021 | 202.00p | 208.00p | 197.50p | 208.00p | 1112291 |
20/01/2021 | 195.00p | 201.00p | 188.50p | 200.00p | 513324 |
19/01/2021 | 197.00p | 197.00p | 187.50p | 191.00p | 118119 |
18/01/2021 | 193.50p | 194.50p | 185.50p | 192.00p | 90089 |
15/01/2021 | 193.50p | 194.50p | 185.00p | 188.00p | 187010 |
14/01/2021 | 203.00p | 203.00p | 187.55p | 188.00p | 158505 |
13/01/2021 | 204.00p | 204.00p | 190.50p | 195.00p | 178493 |
12/01/2021 | 205.00p | 208.00p | 192.50p | 199.00p | 104369 |
11/01/2021 | 208.00p | 213.00p | 204.00p | 204.00p | 114346 |
08/01/2021 | 211.00p | 215.00p | 209.00p | 211.00p | 1122994 |
07/01/2021 | 207.00p | 210.00p | 200.00p | 210.00p | 134224 |
06/01/2021 | 197.50p | 207.00p | 197.50p | 204.00p | 245340 |
05/01/2021 | 201.00p | 204.00p | 196.50p | 204.00p | 328172 |
04/01/2021 | 198.50p | 206.00p | 195.10p | 201.00p | 710951 |
31/12/2020 | 196.00p | 205.00p | 196.00p | 204.00p | 263631 |
30/12/2020 | 196.00p | 197.50p | 190.78p | 196.00p | 98095 |
29/12/2020 | 187.50p | 200.46p | 187.50p | 195.00p | 124089 |
28/12/2020 | 193.50p | 200.36p | 188.00p | 195.00p | 163202 |
24/12/2020 | 193.50p | 200.36p | 188.00p | 195.00p | 163202 |
23/12/2020 | 182.50p | 197.00p | 180.50p | 195.00p | 180671 |
22/12/2020 | 181.50p | 184.50p | 178.86p | 184.00p | 112585 |
21/12/2020 | 177.00p | 186.50p | 175.52p | 180.00p | 468324 |
18/12/2020 | 185.50p | 189.00p | 181.05p | 185.00p | 98490 |
17/12/2020 | 190.00p | 190.00p | 180.90p | 185.50p | 126057 |
16/12/2020 | 186.00p | 186.50p | 181.50p | 185.50p | 94192 |
15/12/2020 | 186.00p | 188.50p | 181.18p | 182.50p | 185179 |
14/12/2020 | 192.50p | 193.50p | 185.00p | 190.00p | 111738 |
11/12/2020 | 189.00p | 194.00p | 183.00p | 190.50p | 101923 |
10/12/2020 | 187.50p | 194.50p | 186.00p | 189.00p | 89300 |
09/12/2020 | 198.50p | 198.50p | 187.50p | 190.00p | 112483 |
08/12/2020 | 198.50p | 201.00p | 188.50p | 194.00p | 115783 |
07/12/2020 | 201.00p | 204.95p | 192.00p | 193.50p | 120231 |
04/12/2020 | 198.00p | 207.05p | 197.00p | 200.00p | 124752 |
03/12/2020 | 197.00p | 202.00p | 189.50p | 199.00p | 154885 |
02/12/2020 | 197.00p | 203.00p | 190.50p | 196.00p | 254503 |
01/12/2020 | 193.00p | 200.24p | 187.50p | 197.00p | 90387 |
30/11/2020 | 194.50p | 195.00p | 187.50p | 190.00p | 183223 |
27/11/2020 | 185.00p | 194.44p | 182.00p | 191.50p | 211345 |
26/11/2020 | 192.50p | 196.50p | 184.50p | 186.00p | 78770 |
25/11/2020 | 196.50p | 202.00p | 190.00p | 190.00p | 328203 |
24/11/2020 | 188.00p | 197.50p | 186.50p | 197.00p | 261013 |
23/11/2020 | 185.00p | 193.50p | 180.50p | 190.00p | 294111 |
20/11/2020 | 188.00p | 192.50p | 185.00p | 185.00p | 210742 |
19/11/2020 | 192.50p | 199.50p | 182.00p | 186.50p | 147166 |
18/11/2020 | 199.00p | 199.50p | 188.00p | 191.00p | 225464 |
17/11/2020 | 185.50p | 202.00p | 185.00p | 195.00p | 461420 |
16/11/2020 | 186.00p | 188.00p | 182.10p | 183.50p | 550685 |
13/11/2020 | 181.50p | 186.00p | 180.00p | 186.00p | 129007 |
12/11/2020 | 180.00p | 184.50p | 178.50p | 183.00p | 374387 |
10/11/2020 | 164.00p | 191.50p | 155.48p | 190.00p | 916314 |
09/11/2020 | 134.00p | 179.96p | 133.06p | 165.50p | 1105822 |
06/11/2020 | 132.00p | 134.00p | 130.50p | 130.50p | 34022 |
05/11/2020 | 131.50p | 134.50p | 129.00p | 132.50p | 85202 |
04/11/2020 | 130.50p | 134.00p | 124.00p | 133.00p | 60830 |
03/11/2020 | 128.00p | 130.50p | 123.50p | 129.00p | 122158 |
02/11/2020 | 120.00p | 126.00p | 115.50p | 126.00p | 234986 |
30/10/2020 | 125.00p | 130.00p | 116.31p | 130.00p | 326464 |
29/10/2020 | 120.00p | 130.00p | 119.00p | 128.00p | 243261 |
28/10/2020 | 125.00p | 131.50p | 120.00p | 122.50p | 342370 |
27/10/2020 | 131.00p | 134.50p | 125.50p | 127.00p | 136174 |
26/10/2020 | 134.00p | 134.50p | 127.00p | 130.00p | 224160 |
23/10/2020 | 132.00p | 132.50p | 125.50p | 130.00p | 206972 |
22/10/2020 | 129.00p | 133.50p | 125.50p | 130.00p | 235702 |
21/10/2020 | 129.50p | 133.48p | 126.00p | 129.00p | 54639 |
20/10/2020 | 128.50p | 135.50p | 127.00p | 129.00p | 122449 |
19/10/2020 | 130.00p | 140.00p | 127.00p | 128.50p | 346599 |
16/10/2020 | 128.00p | 131.00p | 122.00p | 128.00p | 201625 |
15/10/2020 | 129.50p | 132.50p | 122.50p | 125.50p | 251944 |
14/10/2020 | 136.00p | 138.00p | 129.00p | 130.00p | 84331 |
13/10/2020 | 133.50p | 138.00p | 132.00p | 132.50p | 119551 |
12/10/2020 | 138.00p | 144.00p | 131.50p | 136.50p | 1199931 |
09/10/2020 | 143.50p | 147.50p | 140.00p | 141.50p | 126609 |
08/10/2020 | 133.50p | 145.50p | 130.25p | 143.00p | 314866 |
07/10/2020 | 129.50p | 133.50p | 126.11p | 130.50p | 218805 |
06/10/2020 | 130.00p | 133.50p | 126.04p | 128.00p | 100762 |
05/10/2020 | 128.50p | 136.50p | 122.00p | 127.00p | 200686 |
02/10/2020 | 137.00p | 137.00p | 128.50p | 131.00p | 70793 |
01/10/2020 | 137.00p | 138.00p | 130.50p | 133.00p | 71658 |
30/09/2020 | 134.50p | 136.50p | 129.50p | 135.00p | 66193 |
29/09/2020 | 136.00p | 139.50p | 129.50p | 134.00p | 76094 |
28/09/2020 | 133.00p | 140.50p | 130.50p | 134.50p | 58008 |
25/09/2020 | 137.00p | 139.50p | 130.00p | 134.00p | 81259 |
24/09/2020 | 132.00p | 137.50p | 131.00p | 134.00p | 649882 |
23/09/2020 | 124.00p | 140.00p | 122.00p | 138.00p | 183476 |
22/09/2020 | 124.00p | 126.50p | 120.00p | 123.00p | 286008 |
21/09/2020 | 138.50p | 140.00p | 121.00p | 126.50p | 287585 |
18/09/2020 | 141.00p | 142.50p | 138.50p | 140.00p | 221024 |
17/09/2020 | 142.50p | 144.00p | 138.50p | 143.00p | 134252 |
16/09/2020 | 144.00p | 144.50p | 139.50p | 142.50p | 61267 |
15/09/2020 | 142.50p | 146.50p | 141.00p | 142.50p | 70784 |
14/09/2020 | 145.00p | 147.00p | 140.00p | 145.00p | 96839 |
11/09/2020 | 146.00p | 153.00p | 142.50p | 145.00p | 96098 |
10/09/2020 | 151.00p | 156.00p | 148.00p | 148.50p | 67957 |
09/09/2020 | 150.50p | 157.50p | 149.43p | 153.00p | 188702 |
08/09/2020 | 156.00p | 158.50p | 152.00p | 156.00p | 128956 |
07/09/2020 | 151.00p | 159.00p | 150.00p | 157.50p | 77952 |
04/09/2020 | 148.00p | 161.50p | 144.00p | 152.50p | 210156 |
03/09/2020 | 143.50p | 152.00p | 143.50p | 146.00p | 41199 |
02/09/2020 | 146.00p | 154.50p | 141.00p | 144.00p | 102674 |
01/09/2020 | 150.00p | 154.50p | 145.50p | 145.50p | 326544 |
31/08/2020 | 153.00p | 155.00p | 150.00p | 150.50p | 52678 |
28/08/2020 | 153.00p | 155.00p | 150.00p | 150.50p | 52678 |
27/08/2020 | 149.50p | 155.00p | 149.00p | 154.00p | 62145 |
26/08/2020 | 150.00p | 153.00p | 145.00p | 150.00p | 112326 |
25/08/2020 | 146.00p | 153.50p | 143.50p | 146.00p | 105793 |
24/08/2020 | 152.00p | 154.50p | 143.00p | 146.00p | 173401 |
21/08/2020 | 149.50p | 151.50p | 143.00p | 151.50p | 89160 |
20/08/2020 | 149.50p | 149.50p | 143.00p | 143.50p | 75768 |
19/08/2020 | 148.50p | 150.00p | 142.50p | 150.00p | 136059 |
18/08/2020 | 154.00p | 154.00p | 138.50p | 143.50p | 426723 |
17/08/2020 | 165.50p | 165.50p | 148.00p | 152.50p | 342528 |
14/08/2020 | 145.00p | 166.00p | 141.50p | 162.50p | 595699 |
13/08/2020 | 140.00p | 144.00p | 138.50p | 140.00p | 182297 |
12/08/2020 | 140.00p | 140.50p | 138.00p | 139.50p | 163972 |
11/08/2020 | 142.00p | 144.00p | 137.57p | 138.50p | 140504 |
10/08/2020 | 141.00p | 144.50p | 135.50p | 137.00p | 83640 |
07/08/2020 | 140.50p | 143.00p | 138.00p | 138.50p | 174691 |
06/08/2020 | 135.50p | 140.00p | 132.50p | 140.00p | 78704 |
05/08/2020 | 136.00p | 139.50p | 128.50p | 134.00p | 70881 |
04/08/2020 | 136.00p | 139.00p | 129.00p | 132.50p | 116776 |
03/08/2020 | 136.00p | 137.50p | 130.50p | 132.50p | 150639 |
31/07/2020 | 140.00p | 143.50p | 127.00p | 135.00p | 252345 |
30/07/2020 | 149.50p | 150.50p | 136.30p | 142.00p | 135545 |
29/07/2020 | 148.00p | 159.00p | 140.50p | 142.00p | 185986 |
28/07/2020 | 153.00p | 160.00p | 149.50p | 152.00p | 123949 |
27/07/2020 | 159.00p | 160.00p | 150.50p | 153.00p | 150729 |
24/07/2020 | 160.00p | 160.00p | 150.50p | 159.00p | 95922 |
23/07/2020 | 154.50p | 160.00p | 152.00p | 153.00p | 133915 |
22/07/2020 | 158.50p | 163.00p | 151.50p | 154.00p | 69424 |
21/07/2020 | 151.00p | 160.50p | 151.00p | 157.00p | 118272 |
20/07/2020 | 159.50p | 159.50p | 150.50p | 154.00p | 276697 |
17/07/2020 | 153.00p | 165.75p | 146.00p | 156.50p | 326092 |
16/07/2020 | 152.50p | 155.00p | 144.00p | 145.50p | 148833 |
15/07/2020 | 145.50p | 155.50p | 141.50p | 149.50p | 488848 |
14/07/2020 | 147.50p | 151.50p | 140.31p | 146.00p | 131298 |
13/07/2020 | 154.50p | 157.00p | 147.50p | 150.00p | 190475 |
10/07/2020 | 148.00p | 158.50p | 147.00p | 152.00p | 198996 |
09/07/2020 | 147.00p | 155.50p | 147.00p | 148.75p | 144190 |
08/07/2020 | 153.50p | 162.50p | 147.00p | 152.00p | 234885 |
07/07/2020 | 167.00p | 169.00p | 153.50p | 160.00p | 212750 |
06/07/2020 | 155.00p | 173.00p | 155.00p | 164.50p | 316049 |
03/07/2020 | 147.50p | 158.50p | 147.50p | 154.00p | 145533 |
02/07/2020 | 154.50p | 158.50p | 150.00p | 158.00p | 85912 |
01/07/2020 | 155.00p | 156.47p | 147.00p | 150.00p | 95825 |
30/06/2020 | 150.50p | 156.28p | 147.00p | 155.00p | 89985 |
29/06/2020 | 155.00p | 159.85p | 147.00p | 152.50p | 160727 |
26/06/2020 | 151.00p | 156.50p | 147.50p | 154.00p | 141284 |
25/06/2020 | 153.50p | 159.00p | 149.91p | 157.50p | 227536 |
24/06/2020 | 161.00p | 163.50p | 151.00p | 160.00p | 164897 |
23/06/2020 | 165.00p | 169.50p | 156.84p | 161.50p | 619698 |
22/06/2020 | 164.00p | 167.73p | 155.00p | 159.00p | 353267 |
19/06/2020 | 165.50p | 169.37p | 156.50p | 156.50p | 263387 |
18/06/2020 | 169.00p | 175.00p | 161.50p | 165.00p | 193723 |
17/06/2020 | 170.00p | 174.50p | 160.50p | 168.50p | 146042 |
16/06/2020 | 167.00p | 174.50p | 161.50p | 168.00p | 237180 |
15/06/2020 | 168.00p | 186.00p | 155.00p | 164.00p | 216652 |
12/06/2020 | 156.50p | 164.90p | 151.50p | 162.50p | 518407 |
11/06/2020 | 169.50p | 173.50p | 153.50p | 160.50p | 289586 |
10/06/2020 | 180.00p | 184.00p | 160.50p | 170.00p | 297318 |
09/06/2020 | 186.50p | 186.50p | 171.50p | 171.50p | 227674 |
08/06/2020 | 181.50p | 201.00p | 175.00p | 181.00p | 481040 |
05/06/2020 | 173.00p | 187.00p | 173.00p | 185.00p | 495227 |
04/06/2020 | 177.00p | 183.50p | 172.00p | 175.00p | 229967 |
03/06/2020 | 178.50p | 180.00p | 173.50p | 176.00p | 292253 |
02/06/2020 | 178.00p | 181.50p | 172.50p | 175.00p | 670520 |
01/06/2020 | 185.00p | 187.50p | 173.50p | 179.50p | 282669 |
29/05/2020 | 187.00p | 192.40p | 179.00p | 180.50p | 404685 |
28/05/2020 | 170.50p | 194.50p | 170.50p | 189.50p | 510934 |
27/05/2020 | 162.50p | 177.00p | 162.50p | 170.00p | 444993 |
26/05/2020 | 149.50p | 170.00p | 141.00p | 162.50p | 380604 |
25/05/2020 | 149.00p | 154.50p | 141.00p | 142.00p | 70558 |
22/05/2020 | 149.00p | 154.50p | 141.00p | 142.00p | 70558 |
21/05/2020 | 139.50p | 154.40p | 136.50p | 146.50p | 200377 |
20/05/2020 | 139.00p | 139.00p | 133.50p | 138.00p | 154249 |
19/05/2020 | 133.50p | 143.00p | 133.50p | 138.00p | 139015 |
18/05/2020 | 136.00p | 140.00p | 132.00p | 139.50p | 98417 |
15/05/2020 | 138.00p | 140.00p | 132.50p | 133.00p | 122503 |
14/05/2020 | 142.00p | 142.00p | 117.47p | 133.00p | 380125 |
13/05/2020 | 146.50p | 147.50p | 138.99p | 142.00p | 185689 |
12/05/2020 | 138.50p | 147.50p | 138.50p | 144.50p | 84528 |
11/05/2020 | 146.00p | 147.50p | 139.50p | 143.00p | 2787061 |
08/05/2020 | 142.00p | 150.00p | 136.92p | 141.00p | 405215 |
07/05/2020 | 142.00p | 150.00p | 136.92p | 141.00p | 405215 |
06/05/2020 | 150.00p | 150.00p | 143.00p | 143.50p | 101826 |
05/05/2020 | 156.50p | 156.50p | 144.00p | 145.50p | 98702 |
04/05/2020 | 157.00p | 163.00p | 148.00p | 153.50p | 127345 |
01/05/2020 | 163.00p | 163.50p | 156.90p | 163.50p | 187336 |
30/04/2020 | 167.00p | 174.73p | 161.00p | 163.50p | 106934 |
29/04/2020 | 162.50p | 166.91p | 159.46p | 164.00p | 159302 |
28/04/2020 | 158.50p | 166.00p | 156.50p | 160.00p | 130568 |
27/04/2020 | 167.00p | 167.50p | 158.00p | 160.50p | 325718 |
24/04/2020 | 165.50p | 165.50p | 157.00p | 162.00p | 180156 |
23/04/2020 | 167.50p | 167.85p | 158.00p | 162.50p | 117076 |
22/04/2020 | 157.00p | 165.00p | 155.00p | 162.50p | 158484 |
21/04/2020 | 164.00p | 167.79p | 151.04p | 162.00p | 189517 |
20/04/2020 | 161.00p | 174.50p | 153.00p | 156.00p | 355603 |
17/04/2020 | 147.50p | 162.11p | 144.00p | 160.00p | 761083 |
16/04/2020 | 137.00p | 147.00p | 137.00p | 143.00p | 86303 |
*Close Price adjusted for both dividends and splits