Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2020 | 275.00p | 300.00p | 275.00p | 295.00p | 227136 |
14/12/2020 | 268.50p | 278.00p | 266.00p | 275.00p | 14838 |
11/12/2020 | 258.75p | 268.50p | 258.75p | 268.50p | 5222894 |
10/12/2020 | 265.00p | 269.90p | 255.00p | 258.75p | 17183 |
09/12/2020 | 267.50p | 267.50p | 265.00p | 265.00p | 7812 |
08/12/2020 | 270.00p | 272.40p | 265.00p | 267.50p | 25755 |
07/12/2020 | 254.50p | 272.40p | 254.50p | 270.00p | 43673 |
04/12/2020 | 253.50p | 257.00p | 253.50p | 254.50p | 12740 |
03/12/2020 | 252.00p | 255.00p | 252.00p | 253.50p | 7555 |
02/12/2020 | 252.00p | 253.00p | 252.00p | 252.00p | 10900 |
01/12/2020 | 252.00p | 252.49p | 252.00p | 252.00p | 1185 |
30/11/2020 | 252.00p | 252.50p | 252.00p | 252.00p | 5135 |
27/11/2020 | 252.00p | 252.00p | 250.00p | 252.00p | 10000 |
26/11/2020 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
25/11/2020 | 252.00p | 252.50p | 252.00p | 252.00p | 3030 |
24/11/2020 | 250.00p | 252.84p | 248.50p | 252.00p | 14957 |
23/11/2020 | 250.00p | 253.00p | 247.50p | 250.00p | 25306 |
20/11/2020 | 250.00p | 252.85p | 250.00p | 250.00p | 4800 |
19/11/2020 | 250.00p | 253.49p | 250.00p | 250.00p | 18120 |
18/11/2020 | 250.00p | 253.49p | 245.00p | 250.00p | 5967 |
17/11/2020 | 250.00p | 253.49p | 250.00p | 250.00p | 4515 |
16/11/2020 | 250.00p | 255.00p | 250.00p | 250.00p | 7688 |
13/11/2020 | 250.00p | 253.49p | 247.51p | 250.00p | 3300 |
12/11/2020 | 250.00p | 253.49p | 250.00p | 250.00p | 30937 |
10/11/2020 | 250.00p | 252.50p | 250.00p | 250.00p | 10 |
09/11/2020 | 250.00p | 252.50p | 247.51p | 250.00p | 11656 |
06/11/2020 | 250.00p | 250.00p | 247.51p | 250.00p | 3707 |
05/11/2020 | 250.00p | 255.00p | 247.51p | 250.00p | 8585 |
04/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
03/11/2020 | 250.00p | 252.50p | 250.00p | 250.00p | 3866 |
02/11/2020 | 250.00p | 252.50p | 247.51p | 250.00p | 15682 |
30/10/2020 | 250.00p | 252.50p | 250.00p | 250.00p | 42733 |
29/10/2020 | 250.00p | 254.00p | 250.00p | 250.00p | 15543 |
28/10/2020 | 252.50p | 252.50p | 246.00p | 249.00p | 3894 |
27/10/2020 | 251.50p | 253.78p | 251.40p | 252.50p | 19942 |
26/10/2020 | 251.50p | 251.50p | 251.40p | 251.50p | 10730 |
23/10/2020 | 251.50p | 251.50p | 251.45p | 251.50p | 2500 |
22/10/2020 | 253.50p | 253.50p | 248.00p | 251.50p | 8200 |
21/10/2020 | 255.00p | 255.00p | 253.49p | 253.50p | 1380 |
20/10/2020 | 255.00p | 257.00p | 255.00p | 255.00p | 3705 |
19/10/2020 | 235.00p | 258.00p | 227.00p | 255.00p | 59745 |
16/10/2020 | 230.00p | 230.00p | 227.00p | 230.00p | 1500 |
15/10/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
14/10/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
13/10/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
12/10/2020 | 227.50p | 230.00p | 225.00p | 230.00p | 14816 |
09/10/2020 | 227.50p | 230.00p | 225.00p | 227.50p | 7580 |
08/10/2020 | 227.50p | 229.50p | 227.00p | 227.50p | 3001 |
07/10/2020 | 230.00p | 230.00p | 225.00p | 227.50p | 5000 |
06/10/2020 | 230.00p | 233.50p | 230.00p | 230.00p | 4000 |
05/10/2020 | 230.00p | 234.00p | 230.00p | 230.00p | 925 |
02/10/2020 | 230.00p | 235.00p | 225.00p | 230.00p | 6411 |
01/10/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
30/09/2020 | 230.00p | 235.00p | 230.00p | 230.00p | 500 |
29/09/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
28/09/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
25/09/2020 | 227.50p | 235.00p | 225.00p | 230.00p | 7193 |
24/09/2020 | 227.50p | 227.50p | 225.00p | 227.50p | 783 |
23/09/2020 | 227.50p | 228.75p | 227.50p | 227.50p | 5357 |
22/09/2020 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
21/09/2020 | 227.50p | 229.00p | 225.00p | 227.50p | 7840 |
18/09/2020 | 227.50p | 229.50p | 225.00p | 227.50p | 59196 |
17/09/2020 | 226.50p | 228.15p | 225.00p | 227.50p | 4689 |
16/09/2020 | 226.50p | 228.00p | 226.50p | 226.50p | 4190 |
15/09/2020 | 222.50p | 228.00p | 220.75p | 226.50p | 114877 |
14/09/2020 | 222.50p | 222.50p | 222.50p | 222.50p | 27722 |
11/09/2020 | 222.50p | 224.00p | 222.50p | 222.50p | 3385 |
10/09/2020 | 222.50p | 223.90p | 222.50p | 222.50p | 932 |
09/09/2020 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
08/09/2020 | 222.50p | 222.50p | 220.00p | 222.50p | 5080 |
07/09/2020 | 222.50p | 224.50p | 220.00p | 222.50p | 9471 |
04/09/2020 | 222.50p | 224.50p | 220.00p | 222.50p | 6595 |
03/09/2020 | 222.50p | 224.48p | 222.50p | 222.50p | 45 |
02/09/2020 | 222.50p | 222.50p | 222.50p | 222.50p | 203360 |
01/09/2020 | 222.50p | 225.00p | 222.50p | 222.50p | 1260 |
31/08/2020 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
28/08/2020 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
27/08/2020 | 222.50p | 224.00p | 220.00p | 222.50p | 28710 |
26/08/2020 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
25/08/2020 | 222.50p | 225.00p | 222.50p | 222.50p | 500 |
24/08/2020 | 222.50p | 224.90p | 220.00p | 222.50p | 3934 |
21/08/2020 | 230.00p | 230.00p | 220.00p | 222.50p | 39793 |
20/08/2020 | 230.00p | 234.00p | 230.00p | 230.00p | 24 |
19/08/2020 | 230.00p | 234.50p | 230.00p | 230.00p | 880 |
18/08/2020 | 225.00p | 235.00p | 225.00p | 230.00p | 18175 |
17/08/2020 | 225.00p | 228.00p | 222.00p | 225.00p | 5487 |
14/08/2020 | 208.50p | 225.00p | 208.50p | 222.50p | 18843 |
13/08/2020 | 208.50p | 208.95p | 205.50p | 208.50p | 1520 |
12/08/2020 | 206.00p | 208.50p | 205.00p | 208.50p | 1000 |
11/08/2020 | 200.70p | 206.00p | 200.70p | 206.00p | 15000 |
10/08/2020 | 197.50p | 199.70p | 197.50p | 199.70p | 4530 |
07/08/2020 | 193.00p | 197.50p | 193.00p | 197.50p | 2544 |
06/08/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 248 |
05/08/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 12 |
04/08/2020 | 197.50p | 197.50p | 192.00p | 196.50p | 10264 |
03/08/2020 | 197.50p | 197.50p | 195.00p | 197.50p | 10161 |
31/07/2020 | 197.50p | 197.50p | 195.00p | 197.50p | 2500 |
30/07/2020 | 197.50p | 197.50p | 195.00p | 197.50p | 8010 |
29/07/2020 | 197.50p | 197.50p | 197.50p | 197.50p | 501 |
28/07/2020 | 197.50p | 197.50p | 195.00p | 197.50p | 5000 |
27/07/2020 | 200.00p | 200.00p | 195.00p | 197.50p | 13000 |
24/07/2020 | 200.00p | 203.00p | 195.00p | 200.00p | 12055 |
23/07/2020 | 200.00p | 203.00p | 200.00p | 200.00p | 5532 |
22/07/2020 | 200.00p | 204.00p | 200.00p | 200.00p | 3808 |
21/07/2020 | 200.00p | 204.00p | 200.00p | 200.00p | 14410 |
20/07/2020 | 200.00p | 204.00p | 200.00p | 200.00p | 7846 |
17/07/2020 | 200.00p | 204.00p | 200.00p | 200.00p | 10975 |
16/07/2020 | 195.00p | 204.00p | 195.00p | 200.00p | 21000 |
15/07/2020 | 192.50p | 195.00p | 187.00p | 195.00p | 25301 |
14/07/2020 | 203.00p | 203.00p | 190.00p | 192.50p | 32279 |
13/07/2020 | 201.00p | 203.00p | 198.00p | 203.00p | 9500 |
*Close Price adjusted for both dividends and splits