Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2021 | 308.00p | 312.00p | 295.50p | 300.00p | 224594 |
14/01/2021 | 297.00p | 302.50p | 293.00p | 302.50p | 409441 |
13/01/2021 | 308.50p | 308.51p | 287.50p | 291.50p | 356634 |
12/01/2021 | 316.00p | 316.00p | 291.50p | 295.00p | 401987 |
11/01/2021 | 309.50p | 314.12p | 301.00p | 301.00p | 659227 |
08/01/2021 | 309.50p | 311.52p | 297.00p | 298.50p | 616225 |
07/01/2021 | 290.50p | 304.50p | 289.10p | 304.50p | 364622 |
06/01/2021 | 300.00p | 300.00p | 281.00p | 290.00p | 180161 |
05/01/2021 | 282.50p | 290.50p | 279.01p | 288.50p | 503342 |
04/01/2021 | 288.00p | 296.79p | 283.00p | 284.50p | 279008 |
31/12/2020 | 290.00p | 290.00p | 285.50p | 285.50p | 121587 |
30/12/2020 | 300.00p | 300.01p | 286.50p | 288.00p | 121693 |
29/12/2020 | 305.00p | 305.00p | 287.50p | 290.50p | 432906 |
24/12/2020 | 290.00p | 294.00p | 286.18p | 290.00p | 124504 |
23/12/2020 | 292.00p | 292.00p | 286.50p | 289.00p | 232485 |
22/12/2020 | 288.50p | 292.50p | 287.50p | 290.00p | 308039 |
21/12/2020 | 286.50p | 295.50p | 284.50p | 289.00p | 284561 |
18/12/2020 | 312.50p | 312.50p | 293.00p | 295.00p | 1786344 |
17/12/2020 | 299.50p | 300.00p | 288.50p | 292.00p | 930257 |
16/12/2020 | 290.00p | 303.00p | 290.00p | 300.00p | 1262259 |
15/12/2020 | 290.00p | 319.50p | 272.00p | 300.00p | 2246558 |
14/12/2020 | 264.50p | 275.00p | 261.01p | 271.00p | 324012 |
11/12/2020 | 245.00p | 264.50p | 245.00p | 261.00p | 193515 |
10/12/2020 | 255.50p | 259.77p | 245.00p | 253.50p | 378020 |
09/12/2020 | 251.00p | 258.50p | 250.00p | 256.00p | 198419 |
08/12/2020 | 259.50p | 259.50p | 246.73p | 252.00p | 462603 |
07/12/2020 | 260.00p | 263.00p | 248.00p | 249.00p | 274336 |
04/12/2020 | 240.00p | 259.00p | 240.00p | 252.50p | 1340417 |
03/12/2020 | 255.00p | 255.00p | 248.50p | 250.00p | 781063 |
02/12/2020 | 252.50p | 258.00p | 250.50p | 252.00p | 400276 |
01/12/2020 | 252.50p | 259.50p | 246.33p | 255.00p | 539782 |
30/11/2020 | 250.50p | 260.50p | 248.50p | 249.00p | 438734 |
27/11/2020 | 244.00p | 255.00p | 244.00p | 255.00p | 659617 |
26/11/2020 | 257.50p | 258.00p | 250.00p | 251.50p | 144265 |
25/11/2020 | 260.00p | 262.50p | 252.50p | 256.00p | 184916 |
24/11/2020 | 266.00p | 270.00p | 255.00p | 261.50p | 254452 |
23/11/2020 | 266.00p | 271.50p | 263.00p | 265.00p | 239983 |
20/11/2020 | 250.00p | 275.50p | 250.00p | 265.50p | 290594 |
19/11/2020 | 266.00p | 277.50p | 266.00p | 268.00p | 283998 |
18/11/2020 | 251.00p | 271.00p | 239.69p | 268.00p | 390846 |
17/11/2020 | 262.50p | 272.50p | 261.00p | 265.00p | 267900 |
16/11/2020 | 269.00p | 277.00p | 263.00p | 263.00p | 210323 |
13/11/2020 | 258.50p | 279.50p | 231.28p | 266.50p | 288049 |
12/11/2020 | 281.50p | 281.50p | 259.50p | 265.00p | 384519 |
10/11/2020 | 254.50p | 259.00p | 253.00p | 255.00p | 509090 |
09/11/2020 | 264.50p | 275.00p | 253.40p | 256.00p | 423954 |
06/11/2020 | 276.50p | 276.50p | 255.50p | 262.50p | 189675 |
05/11/2020 | 265.00p | 270.50p | 262.00p | 262.00p | 567839 |
04/11/2020 | 266.50p | 277.50p | 243.47p | 263.50p | 302745 |
03/11/2020 | 277.00p | 292.00p | 262.50p | 273.00p | 496414 |
02/11/2020 | 251.00p | 263.50p | 247.79p | 258.00p | 144971 |
30/10/2020 | 248.00p | 275.32p | 245.05p | 260.50p | 171016 |
29/10/2020 | 258.00p | 284.50p | 256.50p | 257.50p | 253006 |
28/10/2020 | 254.00p | 263.00p | 253.12p | 258.50p | 227179 |
27/10/2020 | 271.50p | 285.00p | 259.50p | 261.00p | 199207 |
26/10/2020 | 266.00p | 275.00p | 247.07p | 263.00p | 149460 |
23/10/2020 | 268.50p | 278.50p | 252.00p | 270.00p | 225450 |
22/10/2020 | 251.50p | 267.00p | 251.50p | 267.00p | 242262 |
21/10/2020 | 250.50p | 253.50p | 248.50p | 253.50p | 148820 |
20/10/2020 | 252.00p | 253.75p | 247.50p | 249.00p | 150405 |
19/10/2020 | 250.00p | 255.50p | 248.00p | 249.50p | 135648 |
16/10/2020 | 268.50p | 268.50p | 248.00p | 250.00p | 226316 |
15/10/2020 | 254.00p | 258.50p | 250.50p | 254.50p | 282377 |
14/10/2020 | 252.00p | 256.00p | 250.00p | 255.00p | 156986 |
13/10/2020 | 256.50p | 257.00p | 241.34p | 252.00p | 152696 |
12/10/2020 | 255.00p | 261.50p | 254.00p | 258.00p | 113100 |
09/10/2020 | 260.00p | 268.00p | 252.50p | 255.00p | 503345 |
08/10/2020 | 235.00p | 261.00p | 235.00p | 254.00p | 260825 |
07/10/2020 | 254.50p | 254.50p | 244.50p | 252.00p | 250865 |
06/10/2020 | 243.50p | 250.50p | 239.00p | 248.50p | 309987 |
05/10/2020 | 245.00p | 245.00p | 236.00p | 237.50p | 283211 |
02/10/2020 | 240.00p | 251.00p | 230.00p | 236.00p | 223074 |
01/10/2020 | 248.50p | 249.30p | 233.50p | 238.00p | 170707 |
30/09/2020 | 232.00p | 246.00p | 232.00p | 241.50p | 310762 |
29/09/2020 | 235.50p | 239.00p | 227.50p | 233.50p | 377845 |
28/09/2020 | 240.00p | 243.50p | 231.50p | 239.00p | 245426 |
25/09/2020 | 241.50p | 243.50p | 225.00p | 236.00p | 198603 |
24/09/2020 | 232.50p | 243.51p | 227.50p | 228.00p | 521089 |
23/09/2020 | 242.00p | 246.00p | 236.50p | 239.50p | 337422 |
22/09/2020 | 252.50p | 252.50p | 238.50p | 239.50p | 254529 |
21/09/2020 | 258.00p | 269.50p | 248.34p | 251.50p | 204858 |
18/09/2020 | 251.00p | 269.50p | 251.00p | 266.50p | 533186 |
17/09/2020 | 250.50p | 265.50p | 250.50p | 258.50p | 185275 |
16/09/2020 | 274.50p | 274.50p | 262.00p | 263.00p | 236898 |
15/09/2020 | 264.00p | 274.50p | 258.50p | 269.00p | 526435 |
14/09/2020 | 254.00p | 259.50p | 245.12p | 251.00p | 277303 |
11/09/2020 | 237.00p | 247.00p | 235.60p | 244.50p | 258669 |
10/09/2020 | 262.00p | 262.00p | 234.93p | 240.50p | 94204 |
09/09/2020 | 247.50p | 247.50p | 236.00p | 238.50p | 330357 |
08/09/2020 | 245.00p | 247.50p | 243.00p | 245.00p | 246341 |
07/09/2020 | 247.00p | 249.50p | 244.95p | 247.50p | 65915 |
04/09/2020 | 248.50p | 249.00p | 234.18p | 242.00p | 206316 |
03/09/2020 | 239.50p | 244.00p | 239.20p | 243.00p | 285906 |
02/09/2020 | 248.50p | 249.00p | 240.00p | 245.00p | 329078 |
01/09/2020 | 242.50p | 247.00p | 242.00p | 245.00p | 346313 |
28/08/2020 | 234.50p | 246.64p | 230.50p | 242.00p | 211819 |
27/08/2020 | 226.00p | 249.00p | 226.00p | 243.50p | 207131 |
26/08/2020 | 243.50p | 243.50p | 231.75p | 233.50p | 339162 |
25/08/2020 | 234.00p | 237.50p | 229.00p | 231.50p | 425853 |
24/08/2020 | 249.00p | 249.00p | 226.00p | 232.00p | 110370 |
21/08/2020 | 243.00p | 243.00p | 229.00p | 234.50p | 130346 |
20/08/2020 | 222.50p | 251.51p | 213.10p | 240.50p | 264248 |
19/08/2020 | 240.50p | 254.00p | 234.50p | 235.00p | 122103 |
18/08/2020 | 253.00p | 260.50p | 245.00p | 245.00p | 211692 |
14/08/2020 | 269.50p | 269.50p | 236.00p | 257.50p | 240083 |
13/08/2020 | 264.50p | 267.00p | 255.50p | 265.00p | 122567 |
12/08/2020 | 264.00p | 268.00p | 263.50p | 266.00p | 146612 |
11/08/2020 | 259.50p | 265.00p | 258.50p | 264.00p | 217279 |
10/08/2020 | 256.00p | 261.05p | 250.50p | 258.50p | 107880 |
07/08/2020 | 254.50p | 262.50p | 244.85p | 255.00p | 147320 |
06/08/2020 | 252.00p | 259.00p | 243.00p | 254.00p | 186115 |
05/08/2020 | 254.00p | 254.00p | 239.00p | 250.00p | 142090 |
04/08/2020 | 248.50p | 248.50p | 234.15p | 247.50p | 263117 |
03/08/2020 | 238.50p | 248.50p | 225.38p | 241.00p | 129654 |
31/07/2020 | 252.00p | 255.00p | 234.50p | 239.00p | 132969 |
30/07/2020 | 238.50p | 244.50p | 230.65p | 241.50p | 177201 |
29/07/2020 | 238.00p | 241.50p | 230.00p | 240.00p | 190899 |
28/07/2020 | 238.00p | 247.50p | 231.12p | 237.50p | 105087 |
27/07/2020 | 232.00p | 246.50p | 224.28p | 239.00p | 146927 |
24/07/2020 | 245.50p | 249.00p | 230.50p | 231.50p | 91012 |
23/07/2020 | 239.50p | 248.00p | 221.07p | 244.00p | 185844 |
22/07/2020 | 240.50p | 258.65p | 240.00p | 245.00p | 202552 |
21/07/2020 | 255.00p | 255.00p | 242.00p | 244.00p | 139958 |
20/07/2020 | 245.50p | 248.50p | 237.50p | 247.50p | 107622 |
17/07/2020 | 260.00p | 260.00p | 238.00p | 244.50p | 193093 |
16/07/2020 | 251.50p | 251.50p | 242.50p | 245.00p | 195647 |
15/07/2020 | 253.50p | 258.00p | 243.71p | 253.00p | 191370 |
14/07/2020 | 253.00p | 253.00p | 230.50p | 241.50p | 246529 |
13/07/2020 | 252.00p | 266.00p | 234.50p | 244.50p | 239310 |
10/07/2020 | 232.50p | 251.00p | 215.40p | 242.00p | 142722 |
09/07/2020 | 269.50p | 269.50p | 240.00p | 241.00p | 287861 |
08/07/2020 | 249.00p | 254.50p | 225.69p | 248.00p | 436826 |
07/07/2020 | 253.00p | 255.62p | 246.50p | 251.50p | 157736 |
06/07/2020 | 252.50p | 253.00p | 245.10p | 253.00p | 164706 |
03/07/2020 | 260.00p | 260.00p | 243.21p | 252.50p | 249527 |
02/07/2020 | 256.00p | 260.50p | 242.00p | 246.00p | 153902 |
01/07/2020 | 240.00p | 249.00p | 240.00p | 249.00p | 219435 |
30/06/2020 | 240.00p | 244.50p | 236.70p | 242.00p | 231824 |
29/06/2020 | 233.50p | 243.50p | 233.50p | 242.50p | 199578 |
26/06/2020 | 256.50p | 256.50p | 241.50p | 242.00p | 208156 |
25/06/2020 | 224.50p | 241.00p | 224.50p | 238.50p | 278606 |
24/06/2020 | 240.50p | 247.00p | 236.00p | 237.50p | 399024 |
23/06/2020 | 244.00p | 245.00p | 239.00p | 242.00p | 186238 |
22/06/2020 | 235.00p | 240.50p | 233.83p | 240.50p | 125382 |
19/06/2020 | 237.00p | 243.83p | 235.00p | 238.00p | 731656 |
18/06/2020 | 231.50p | 238.49p | 230.62p | 234.00p | 329239 |
17/06/2020 | 226.00p | 249.39p | 226.00p | 237.50p | 523264 |
16/06/2020 | 242.00p | 254.00p | 240.00p | 243.00p | 314256 |
15/06/2020 | 232.50p | 243.00p | 231.81p | 238.50p | 357983 |
12/06/2020 | 232.50p | 243.50p | 227.73p | 239.50p | 278954 |
11/06/2020 | 230.00p | 243.00p | 230.00p | 232.50p | 240134 |
10/06/2020 | 248.00p | 268.33p | 239.00p | 239.00p | 383099 |
09/06/2020 | 248.50p | 261.00p | 247.50p | 247.50p | 371559 |
08/06/2020 | 271.50p | 274.00p | 253.65p | 257.50p | 507232 |
05/06/2020 | 285.00p | 285.00p | 262.39p | 273.00p | 584231 |
04/06/2020 | 271.00p | 277.00p | 264.00p | 272.50p | 580457 |
03/06/2020 | 251.00p | 280.00p | 241.00p | 269.50p | 1493244 |
02/06/2020 | 221.00p | 221.00p | 212.50p | 213.50p | 241645 |
01/06/2020 | 199.60p | 219.50p | 199.60p | 214.50p | 180617 |
29/05/2020 | 217.50p | 234.79p | 214.00p | 215.50p | 183967 |
28/05/2020 | 218.00p | 225.50p | 196.98p | 220.00p | 387762 |
27/05/2020 | 229.50p | 229.50p | 206.00p | 216.00p | 422625 |
26/05/2020 | 214.50p | 222.50p | 212.00p | 220.00p | 280159 |
25/05/2020 | 205.00p | 212.50p | 205.00p | 212.50p | 205506 |
22/05/2020 | 205.00p | 212.50p | 205.00p | 212.50p | 205506 |
21/05/2020 | 205.00p | 215.89p | 205.00p | 206.00p | 72654 |
20/05/2020 | 205.50p | 211.00p | 201.00p | 205.00p | 224608 |
19/05/2020 | 211.00p | 213.00p | 199.20p | 207.00p | 368630 |
18/05/2020 | 203.50p | 209.50p | 200.42p | 205.00p | 179754 |
15/05/2020 | 199.80p | 201.10p | 194.00p | 199.60p | 442971 |
14/05/2020 | 203.00p | 206.50p | 194.87p | 198.00p | 368472 |
13/05/2020 | 202.50p | 206.50p | 200.92p | 205.00p | 285096 |
12/05/2020 | 204.50p | 207.34p | 201.50p | 205.00p | 292926 |
11/05/2020 | 212.00p | 217.53p | 201.50p | 206.00p | 255459 |
08/05/2020 | 213.50p | 213.50p | 194.20p | 206.00p | 243961 |
07/05/2020 | 213.50p | 213.50p | 194.20p | 206.00p | 243961 |
06/05/2020 | 203.50p | 206.50p | 192.00p | 198.80p | 259256 |
05/05/2020 | 201.50p | 203.30p | 195.00p | 196.60p | 169600 |
04/05/2020 | 196.20p | 201.00p | 190.20p | 196.00p | 208526 |
01/05/2020 | 194.80p | 200.50p | 194.80p | 197.00p | 151003 |
30/04/2020 | 210.00p | 212.00p | 194.00p | 198.20p | 247761 |
29/04/2020 | 206.00p | 213.00p | 205.00p | 208.50p | 285538 |
28/04/2020 | 201.50p | 209.00p | 201.50p | 205.00p | 279855 |
27/04/2020 | 206.00p | 206.00p | 199.89p | 200.50p | 107117 |
24/04/2020 | 191.20p | 203.50p | 189.80p | 200.00p | 271631 |
23/04/2020 | 191.40p | 195.80p | 189.24p | 195.00p | 352927 |
22/04/2020 | 183.20p | 193.00p | 181.80p | 190.60p | 406621 |
21/04/2020 | 192.60p | 193.47p | 185.20p | 187.20p | 223810 |
20/04/2020 | 196.80p | 202.00p | 193.80p | 196.00p | 466347 |
17/04/2020 | 193.40p | 197.00p | 187.40p | 195.00p | 240701 |
16/04/2020 | 193.80p | 198.20p | 187.20p | 187.80p | 200422 |
15/04/2020 | 204.00p | 206.56p | 193.00p | 193.60p | 353028 |
14/04/2020 | 210.00p | 214.50p | 204.00p | 205.50p | 392215 |
09/04/2020 | 202.50p | 206.00p | 197.60p | 203.00p | 349965 |
08/04/2020 | 198.60p | 202.50p | 192.40p | 200.00p | 920301 |
07/04/2020 | 196.40p | 207.14p | 196.40p | 202.50p | 515821 |
06/04/2020 | 186.00p | 193.40p | 185.60p | 189.60p | 372279 |
03/04/2020 | 199.60p | 203.00p | 176.40p | 180.20p | 239650 |
02/04/2020 | 202.00p | 202.00p | 184.20p | 192.00p | 579764 |
01/04/2020 | 199.00p | 206.50p | 182.40p | 190.00p | 463588 |
*Close Price adjusted for both dividends and splits