Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2020 | 230.00p | 237.00p | 218.00p | 230.00p | 146195 |
01/12/2020 | 231.50p | 232.67p | 215.50p | 225.50p | 93852 |
30/11/2020 | 237.00p | 237.00p | 219.00p | 224.00p | 65810 |
27/11/2020 | 221.00p | 232.95p | 213.50p | 231.00p | 309928 |
26/11/2020 | 234.50p | 235.50p | 217.88p | 226.50p | 246509 |
25/11/2020 | 235.00p | 238.50p | 230.00p | 232.00p | 1415182 |
24/11/2020 | 230.00p | 238.50p | 230.00p | 234.00p | 206062 |
23/11/2020 | 230.00p | 234.50p | 230.00p | 234.00p | 138788 |
20/11/2020 | 225.00p | 232.00p | 225.00p | 232.00p | 121486 |
19/11/2020 | 235.50p | 235.50p | 226.42p | 230.00p | 194762 |
18/11/2020 | 232.00p | 239.50p | 223.98p | 225.50p | 63455 |
17/11/2020 | 225.50p | 238.50p | 223.00p | 226.50p | 72564 |
16/11/2020 | 230.00p | 239.50p | 222.50p | 225.00p | 65108 |
13/11/2020 | 226.50p | 236.00p | 220.00p | 228.00p | 182189 |
12/11/2020 | 230.00p | 239.50p | 220.00p | 225.50p | 88417 |
10/11/2020 | 214.50p | 232.00p | 210.00p | 215.00p | 185043 |
09/11/2020 | 201.00p | 221.50p | 201.00p | 211.00p | 110070 |
06/11/2020 | 195.00p | 202.99p | 195.00p | 199.00p | 78881 |
05/11/2020 | 192.80p | 209.00p | 192.80p | 198.00p | 68500 |
04/11/2020 | 196.00p | 209.50p | 192.12p | 203.00p | 71098 |
03/11/2020 | 198.00p | 208.63p | 196.80p | 201.00p | 60999 |
02/11/2020 | 213.50p | 213.50p | 197.40p | 203.00p | 585857 |
30/10/2020 | 202.00p | 208.00p | 196.00p | 206.00p | 180686 |
29/10/2020 | 205.00p | 213.00p | 192.00p | 200.50p | 148849 |
28/10/2020 | 205.00p | 217.50p | 191.65p | 201.00p | 136874 |
27/10/2020 | 202.00p | 220.00p | 194.83p | 208.00p | 419697 |
26/10/2020 | 204.00p | 231.62p | 200.00p | 212.50p | 342829 |
23/10/2020 | 206.50p | 221.50p | 206.50p | 214.50p | 175140 |
22/10/2020 | 207.50p | 213.00p | 199.48p | 205.00p | 818188 |
21/10/2020 | 205.00p | 209.00p | 200.50p | 208.50p | 683346 |
20/10/2020 | 202.50p | 209.50p | 193.73p | 201.50p | 200150 |
19/10/2020 | 202.00p | 205.50p | 199.20p | 205.50p | 662591 |
16/10/2020 | 209.50p | 209.50p | 200.00p | 202.00p | 66978 |
15/10/2020 | 203.00p | 205.93p | 195.08p | 201.50p | 485904 |
14/10/2020 | 205.50p | 208.50p | 196.89p | 204.00p | 419750 |
13/10/2020 | 204.50p | 208.50p | 200.00p | 203.00p | 315155 |
12/10/2020 | 207.50p | 209.00p | 202.00p | 204.00p | 65716 |
09/10/2020 | 195.00p | 213.00p | 195.00p | 202.00p | 513597 |
08/10/2020 | 199.80p | 200.00p | 187.66p | 199.00p | 1834406 |
07/10/2020 | 200.00p | 204.26p | 192.00p | 200.00p | 1467997 |
06/10/2020 | 181.40p | 201.00p | 175.20p | 201.00p | 1357870 |
05/10/2020 | 178.20p | 185.20p | 170.40p | 180.80p | 661441 |
02/10/2020 | 169.80p | 180.00p | 168.00p | 180.00p | 469406 |
01/10/2020 | 166.00p | 172.80p | 161.20p | 172.20p | 168993 |
30/09/2020 | 164.80p | 168.20p | 162.24p | 166.00p | 134745 |
29/09/2020 | 165.00p | 168.00p | 162.20p | 162.40p | 64833 |
28/09/2020 | 162.80p | 164.60p | 160.00p | 161.20p | 207745 |
25/09/2020 | 160.20p | 169.60p | 160.00p | 160.00p | 198552 |
24/09/2020 | 173.00p | 181.00p | 154.00p | 160.40p | 835526 |
23/09/2020 | 168.00p | 172.35p | 163.40p | 168.00p | 443209 |
22/09/2020 | 167.40p | 171.60p | 160.40p | 162.40p | 188132 |
21/09/2020 | 179.00p | 180.80p | 160.80p | 160.80p | 139511 |
18/09/2020 | 167.00p | 180.40p | 163.20p | 180.40p | 446801 |
17/09/2020 | 163.00p | 167.00p | 160.40p | 164.80p | 790891 |
16/09/2020 | 168.00p | 170.00p | 159.44p | 166.00p | 81280 |
15/09/2020 | 170.00p | 173.00p | 165.20p | 169.40p | 40717 |
14/09/2020 | 168.40p | 171.00p | 164.20p | 169.60p | 78712 |
11/09/2020 | 168.00p | 172.40p | 162.20p | 170.00p | 73965 |
10/09/2020 | 167.20p | 172.80p | 166.40p | 170.00p | 81593 |
09/09/2020 | 170.00p | 174.80p | 165.20p | 169.80p | 45944 |
08/09/2020 | 169.00p | 171.40p | 167.40p | 169.20p | 138390 |
07/09/2020 | 174.00p | 176.00p | 164.40p | 169.40p | 68519 |
04/09/2020 | 173.20p | 180.00p | 172.20p | 174.00p | 107304 |
03/09/2020 | 168.80p | 175.00p | 168.80p | 170.00p | 165897 |
02/09/2020 | 172.40p | 181.60p | 168.20p | 169.40p | 140912 |
01/09/2020 | 171.00p | 176.20p | 168.00p | 171.00p | 166725 |
31/08/2020 | 164.60p | 175.40p | 158.00p | 170.00p | 12519556 |
28/08/2020 | 164.60p | 175.40p | 158.00p | 170.00p | 12519556 |
27/08/2020 | 171.40p | 171.40p | 160.00p | 165.00p | 224604 |
26/08/2020 | 165.60p | 166.60p | 160.00p | 163.00p | 209582 |
25/08/2020 | 174.00p | 182.40p | 160.20p | 166.00p | 782647 |
24/08/2020 | 150.20p | 155.00p | 146.40p | 150.00p | 189283 |
21/08/2020 | 147.60p | 150.00p | 145.20p | 148.20p | 116487 |
20/08/2020 | 146.20p | 150.00p | 141.80p | 150.00p | 143112 |
19/08/2020 | 145.20p | 149.80p | 145.00p | 146.80p | 12732 |
18/08/2020 | 152.00p | 152.00p | 140.20p | 146.60p | 91625 |
17/08/2020 | 147.40p | 159.60p | 144.80p | 151.40p | 47815 |
14/08/2020 | 150.00p | 153.00p | 146.40p | 152.00p | 918621 |
13/08/2020 | 148.00p | 149.80p | 143.20p | 147.80p | 165514 |
12/08/2020 | 148.80p | 155.20p | 145.20p | 150.00p | 539252 |
11/08/2020 | 149.80p | 149.80p | 144.96p | 147.00p | 17848 |
10/08/2020 | 149.80p | 150.00p | 145.20p | 150.00p | 22058 |
07/08/2020 | 149.80p | 149.80p | 146.00p | 148.00p | 28569 |
06/08/2020 | 145.00p | 150.00p | 143.40p | 150.00p | 49068 |
05/08/2020 | 145.00p | 153.20p | 145.00p | 147.00p | 66339 |
04/08/2020 | 156.00p | 159.80p | 145.40p | 146.00p | 59149 |
03/08/2020 | 160.00p | 160.00p | 147.00p | 151.60p | 34662 |
31/07/2020 | 160.00p | 160.00p | 149.28p | 150.40p | 23173 |
30/07/2020 | 154.40p | 160.00p | 149.20p | 160.00p | 30413 |
29/07/2020 | 152.20p | 157.40p | 147.00p | 154.40p | 52466 |
28/07/2020 | 143.00p | 155.00p | 143.00p | 152.60p | 38910 |
27/07/2020 | 154.60p | 159.80p | 147.80p | 154.00p | 62817 |
24/07/2020 | 148.00p | 152.40p | 143.86p | 150.00p | 65394 |
23/07/2020 | 154.00p | 159.24p | 150.40p | 150.60p | 38205 |
22/07/2020 | 158.20p | 160.00p | 153.80p | 159.00p | 17709 |
21/07/2020 | 162.20p | 162.20p | 151.40p | 158.00p | 60947 |
20/07/2020 | 161.80p | 163.00p | 150.20p | 154.40p | 27883 |
17/07/2020 | 162.60p | 163.31p | 154.00p | 157.00p | 39696 |
16/07/2020 | 163.00p | 163.00p | 158.97p | 161.40p | 29450 |
15/07/2020 | 162.00p | 165.80p | 155.00p | 162.20p | 682561 |
14/07/2020 | 154.60p | 160.00p | 150.00p | 159.40p | 1344099 |
13/07/2020 | 143.60p | 160.00p | 142.96p | 155.00p | 137983 |
10/07/2020 | 159.40p | 160.00p | 152.40p | 156.00p | 44496 |
09/07/2020 | 146.60p | 158.00p | 145.00p | 151.40p | 60430 |
08/07/2020 | 157.20p | 159.41p | 148.60p | 152.00p | 93826 |
07/07/2020 | 160.00p | 163.24p | 157.00p | 160.00p | 110952 |
06/07/2020 | 164.00p | 165.00p | 159.00p | 162.80p | 31370 |
03/07/2020 | 167.00p | 167.00p | 160.20p | 164.00p | 39878 |
02/07/2020 | 156.20p | 170.00p | 156.20p | 164.00p | 43342 |
01/07/2020 | 160.00p | 167.60p | 160.00p | 162.80p | 84755 |
30/06/2020 | 175.40p | 176.92p | 160.00p | 164.80p | 33355 |
29/06/2020 | 170.00p | 182.60p | 158.40p | 166.00p | 100853 |
26/06/2020 | 158.20p | 173.20p | 158.20p | 169.00p | 84138 |
25/06/2020 | 166.40p | 179.29p | 160.44p | 164.80p | 158443 |
24/06/2020 | 180.00p | 183.00p | 169.40p | 169.40p | 110128 |
23/06/2020 | 175.00p | 183.00p | 170.60p | 183.00p | 132365 |
22/06/2020 | 176.00p | 183.00p | 168.79p | 175.00p | 130366 |
19/06/2020 | 171.20p | 183.00p | 166.60p | 175.80p | 1410037 |
18/06/2020 | 173.60p | 180.00p | 167.01p | 177.00p | 119565 |
17/06/2020 | 185.00p | 185.00p | 175.85p | 181.00p | 127199 |
16/06/2020 | 176.00p | 184.20p | 174.07p | 184.20p | 429222 |
15/06/2020 | 164.00p | 186.54p | 164.00p | 174.40p | 308925 |
12/06/2020 | 161.80p | 173.39p | 160.09p | 169.00p | 193290 |
11/06/2020 | 169.00p | 172.40p | 160.80p | 171.60p | 129220 |
10/06/2020 | 180.00p | 180.00p | 170.00p | 174.00p | 151783 |
09/06/2020 | 168.20p | 186.51p | 168.20p | 180.00p | 230987 |
08/06/2020 | 176.00p | 187.60p | 168.20p | 177.00p | 336226 |
05/06/2020 | 175.00p | 180.80p | 172.40p | 176.00p | 138623 |
04/06/2020 | 172.60p | 175.20p | 170.60p | 170.60p | 203890 |
03/06/2020 | 177.80p | 178.00p | 171.40p | 174.00p | 123541 |
02/06/2020 | 170.00p | 179.00p | 169.75p | 177.00p | 118197 |
01/06/2020 | 169.00p | 170.00p | 165.64p | 169.00p | 82497 |
29/05/2020 | 170.00p | 171.00p | 166.60p | 168.00p | 161997 |
28/05/2020 | 165.00p | 180.20p | 163.00p | 170.00p | 72323 |
27/05/2020 | 163.60p | 171.00p | 161.07p | 163.40p | 80296 |
26/05/2020 | 167.00p | 168.16p | 162.00p | 165.00p | 491430 |
25/05/2020 | 158.40p | 170.00p | 154.79p | 164.00p | 510045 |
22/05/2020 | 158.40p | 170.00p | 154.79p | 164.00p | 510175 |
21/05/2020 | 157.00p | 171.98p | 152.96p | 163.00p | 156422 |
20/05/2020 | 150.20p | 158.00p | 150.20p | 157.80p | 122698 |
19/05/2020 | 150.20p | 155.00p | 150.00p | 155.00p | 143723 |
18/05/2020 | 150.20p | 153.60p | 150.00p | 153.00p | 32370 |
15/05/2020 | 150.00p | 153.80p | 150.00p | 152.80p | 1081824 |
14/05/2020 | 150.20p | 152.66p | 150.00p | 150.00p | 101710 |
13/05/2020 | 152.40p | 153.80p | 147.80p | 152.40p | 181746 |
12/05/2020 | 157.00p | 157.00p | 150.00p | 151.20p | 53320 |
11/05/2020 | 156.00p | 160.67p | 150.00p | 156.20p | 145864 |
08/05/2020 | 152.00p | 156.00p | 150.00p | 156.00p | 157875 |
07/05/2020 | 152.00p | 156.00p | 150.00p | 156.00p | 157875 |
06/05/2020 | 152.00p | 152.00p | 148.00p | 150.40p | 189719 |
05/05/2020 | 147.20p | 153.40p | 147.20p | 151.20p | 109842 |
04/05/2020 | 150.20p | 155.53p | 150.00p | 154.20p | 83487 |
01/05/2020 | 150.60p | 154.80p | 150.00p | 154.00p | 112334 |
30/04/2020 | 165.80p | 165.80p | 145.20p | 150.00p | 661934 |
29/04/2020 | 149.00p | 155.20p | 146.00p | 151.40p | 71669 |
28/04/2020 | 148.00p | 148.86p | 142.27p | 147.40p | 66749 |
27/04/2020 | 142.40p | 150.00p | 142.20p | 148.00p | 1274733 |
24/04/2020 | 146.40p | 155.73p | 146.40p | 150.00p | 1135412 |
23/04/2020 | 151.80p | 155.10p | 143.40p | 152.00p | 814337 |
22/04/2020 | 140.00p | 140.80p | 127.60p | 129.00p | 396101 |
21/04/2020 | 145.00p | 145.00p | 128.55p | 132.00p | 280326 |
20/04/2020 | 126.80p | 148.20p | 124.76p | 145.00p | 347972 |
17/04/2020 | 123.00p | 131.80p | 120.80p | 130.80p | 122736 |
16/04/2020 | 122.60p | 126.00p | 117.40p | 119.40p | 65164 |
15/04/2020 | 125.00p | 129.35p | 118.81p | 125.00p | 135285 |
14/04/2020 | 137.80p | 141.40p | 125.00p | 130.00p | 350860 |
09/04/2020 | 120.00p | 132.14p | 114.60p | 126.40p | 271574 |
08/04/2020 | 115.80p | 119.80p | 110.20p | 119.80p | 268637 |
07/04/2020 | 113.40p | 131.00p | 109.60p | 113.00p | 304489 |
06/04/2020 | 118.40p | 118.40p | 105.00p | 113.40p | 576162 |
03/04/2020 | 116.00p | 123.42p | 110.00p | 115.00p | 166185 |
02/04/2020 | 114.40p | 120.49p | 110.20p | 112.60p | 84667 |
01/04/2020 | 119.80p | 120.00p | 115.20p | 119.00p | 14716 |
31/03/2020 | 124.40p | 134.24p | 112.08p | 117.00p | 190388 |
30/03/2020 | 117.00p | 132.77p | 111.28p | 120.00p | 100619 |
27/03/2020 | 138.20p | 145.30p | 115.60p | 117.00p | 97049 |
26/03/2020 | 140.00p | 143.38p | 129.80p | 140.00p | 416447 |
25/03/2020 | 113.80p | 140.00p | 106.40p | 140.00p | 155850 |
24/03/2020 | 104.00p | 113.80p | 104.00p | 113.80p | 155386 |
23/03/2020 | 119.60p | 119.60p | 103.40p | 112.20p | 88252 |
20/03/2020 | 119.40p | 124.95p | 110.80p | 116.20p | 257413 |
19/03/2020 | 119.00p | 119.00p | 113.20p | 116.80p | 140182 |
18/03/2020 | 125.00p | 129.80p | 106.60p | 110.00p | 160958 |
17/03/2020 | 128.60p | 136.60p | 101.80p | 125.00p | 289452 |
16/03/2020 | 157.40p | 159.00p | 111.20p | 130.00p | 333093 |
13/03/2020 | 164.60p | 176.51p | 159.30p | 168.60p | 224589 |
12/03/2020 | 185.00p | 191.81p | 165.00p | 169.60p | 81112 |
11/03/2020 | 199.80p | 200.61p | 194.45p | 198.20p | 275581 |
10/03/2020 | 203.50p | 204.75p | 188.40p | 193.80p | 156373 |
09/03/2020 | 212.00p | 226.50p | 205.00p | 209.00p | 83883 |
06/03/2020 | 217.50p | 228.50p | 214.50p | 222.00p | 64206 |
05/03/2020 | 225.00p | 231.00p | 222.50p | 227.50p | 35239 |
04/03/2020 | 228.00p | 233.50p | 220.31p | 230.00p | 21377 |
03/03/2020 | 240.50p | 242.00p | 225.41p | 235.00p | 57811 |
02/03/2020 | 241.50p | 241.50p | 228.00p | 232.00p | 105889 |
28/02/2020 | 237.50p | 251.50p | 237.21p | 244.00p | 256948 |
27/02/2020 | 254.50p | 261.00p | 254.50p | 260.00p | 109409 |
26/02/2020 | 269.50p | 269.50p | 261.50p | 262.00p | 46926 |
25/02/2020 | 266.00p | 276.47p | 262.45p | 265.00p | 123380 |
24/02/2020 | 273.00p | 276.50p | 260.00p | 267.00p | 140655 |
*Close Price adjusted for both dividends and splits