Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 717.00p | 724.00p | 623.00p | 645.00p | 8765804 |
26/01/2021 | 690.00p | 717.00p | 676.18p | 717.00p | 2951324 |
25/01/2021 | 689.00p | 708.00p | 672.00p | 689.00p | 3922767 |
22/01/2021 | 680.00p | 684.20p | 642.00p | 682.00p | 2496831 |
21/01/2021 | 668.00p | 683.00p | 659.00p | 681.00p | 2678569 |
20/01/2021 | 665.00p | 674.00p | 656.00p | 666.00p | 2457282 |
19/01/2021 | 648.00p | 665.00p | 635.00p | 665.00p | 2488673 |
18/01/2021 | 612.00p | 638.00p | 596.00p | 636.00p | 2676647 |
15/01/2021 | 670.00p | 697.10p | 612.00p | 627.00p | 4748149 |
14/01/2021 | 710.00p | 720.00p | 628.00p | 668.00p | 7906578 |
13/01/2021 | 572.00p | 696.00p | 568.00p | 663.00p | 7910328 |
12/01/2021 | 560.00p | 579.00p | 548.00p | 565.00p | 3468826 |
11/01/2021 | 569.00p | 574.00p | 525.00p | 550.00p | 4452343 |
08/01/2021 | 583.00p | 600.00p | 568.00p | 586.00p | 3739925 |
07/01/2021 | 564.00p | 570.00p | 552.00p | 570.00p | 3912821 |
06/01/2021 | 526.00p | 556.87p | 513.00p | 555.00p | 2545348 |
05/01/2021 | 544.00p | 555.00p | 508.00p | 516.00p | 3615466 |
04/01/2021 | 523.00p | 544.00p | 517.00p | 538.00p | 3056098 |
31/12/2020 | 495.00p | 517.00p | 487.00p | 516.00p | 863171 |
30/12/2020 | 505.00p | 516.00p | 484.50p | 496.50p | 2103439 |
29/12/2020 | 520.00p | 535.00p | 480.89p | 493.00p | 4675269 |
28/12/2020 | 465.00p | 477.50p | 461.50p | 477.50p | 933108 |
24/12/2020 | 465.00p | 477.50p | 461.50p | 477.50p | 933108 |
23/12/2020 | 458.50p | 464.00p | 449.50p | 461.00p | 2158093 |
22/12/2020 | 432.50p | 460.72p | 427.50p | 454.50p | 2414158 |
21/12/2020 | 420.00p | 436.00p | 396.00p | 431.50p | 3588075 |
18/12/2020 | 418.00p | 430.00p | 412.00p | 426.50p | 2281286 |
17/12/2020 | 397.00p | 415.00p | 393.00p | 414.50p | 2669051 |
16/12/2020 | 390.00p | 400.00p | 389.00p | 397.00p | 1920819 |
15/12/2020 | 373.00p | 395.00p | 368.00p | 389.00p | 2735881 |
14/12/2020 | 374.00p | 374.69p | 360.50p | 361.50p | 1882783 |
11/12/2020 | 372.00p | 383.50p | 371.00p | 376.00p | 1373004 |
10/12/2020 | 394.00p | 397.78p | 372.00p | 372.50p | 2003045 |
09/12/2020 | 396.00p | 409.00p | 388.00p | 394.00p | 3110850 |
08/12/2020 | 402.50p | 402.50p | 383.50p | 396.00p | 2029200 |
07/12/2020 | 376.50p | 401.50p | 373.00p | 398.00p | 3697094 |
04/12/2020 | 361.00p | 374.50p | 360.00p | 374.50p | 1313237 |
03/12/2020 | 376.50p | 383.50p | 359.32p | 360.50p | 1954028 |
02/12/2020 | 389.00p | 389.00p | 353.00p | 373.00p | 3559489 |
01/12/2020 | 380.00p | 392.00p | 372.50p | 390.00p | 3221637 |
30/11/2020 | 371.00p | 380.10p | 370.00p | 376.00p | 2695774 |
27/11/2020 | 380.00p | 380.50p | 365.00p | 366.50p | 1560072 |
26/11/2020 | 369.50p | 383.00p | 365.50p | 379.50p | 3609439 |
25/11/2020 | 367.50p | 374.00p | 357.00p | 359.00p | 3175722 |
24/11/2020 | 399.00p | 403.00p | 348.00p | 361.00p | 6773030 |
23/11/2020 | 360.00p | 376.50p | 350.50p | 376.50p | 4796540 |
20/11/2020 | 334.00p | 356.00p | 326.70p | 355.00p | 4787473 |
19/11/2020 | 317.00p | 338.00p | 317.00p | 338.00p | 3183301 |
18/11/2020 | 310.00p | 328.00p | 306.00p | 316.00p | 6199045 |
17/11/2020 | 296.00p | 311.62p | 290.50p | 300.50p | 5323777 |
16/11/2020 | 294.50p | 302.50p | 291.50p | 296.00p | 3123842 |
13/11/2020 | 289.00p | 296.00p | 287.50p | 293.00p | 1828070 |
12/11/2020 | 290.00p | 297.00p | 283.00p | 290.50p | 4556886 |
10/11/2020 | 272.00p | 277.00p | 262.50p | 268.50p | 2301045 |
09/11/2020 | 278.00p | 293.00p | 267.25p | 272.00p | 3245978 |
06/11/2020 | 268.00p | 280.00p | 265.00p | 270.50p | 1369909 |
05/11/2020 | 266.00p | 277.50p | 264.50p | 267.50p | 1970149 |
04/11/2020 | 259.00p | 267.00p | 245.00p | 267.00p | 1741304 |
03/11/2020 | 258.00p | 267.00p | 251.00p | 266.00p | 2283676 |
02/11/2020 | 232.50p | 256.00p | 228.00p | 254.50p | 2843643 |
30/10/2020 | 232.50p | 235.50p | 224.74p | 231.00p | 2299684 |
29/10/2020 | 227.00p | 240.00p | 220.50p | 230.00p | 3860896 |
28/10/2020 | 249.50p | 255.00p | 221.00p | 227.00p | 6105851 |
27/10/2020 | 254.00p | 257.50p | 246.50p | 249.00p | 2486632 |
26/10/2020 | 260.00p | 264.28p | 248.50p | 253.00p | 4680674 |
23/10/2020 | 261.00p | 278.00p | 246.00p | 266.00p | 10688153 |
22/10/2020 | 252.00p | 261.50p | 245.50p | 256.00p | 2298342 |
21/10/2020 | 267.50p | 269.00p | 250.50p | 252.00p | 1599065 |
20/10/2020 | 272.50p | 275.00p | 261.50p | 262.00p | 1161222 |
19/10/2020 | 280.00p | 280.00p | 269.00p | 269.00p | 1359555 |
16/10/2020 | 275.00p | 281.50p | 271.50p | 274.50p | 1392551 |
15/10/2020 | 284.00p | 287.50p | 266.00p | 272.00p | 3296640 |
14/10/2020 | 292.00p | 300.50p | 287.50p | 291.50p | 1141888 |
13/10/2020 | 307.00p | 310.00p | 286.00p | 292.00p | 2136762 |
12/10/2020 | 287.00p | 310.00p | 287.00p | 307.00p | 1699192 |
09/10/2020 | 298.00p | 300.89p | 288.50p | 288.50p | 1649113 |
08/10/2020 | 313.00p | 319.00p | 292.50p | 300.50p | 2775787 |
07/10/2020 | 297.00p | 313.00p | 288.00p | 313.00p | 4694917 |
06/10/2020 | 291.50p | 302.50p | 290.00p | 297.00p | 2000347 |
05/10/2020 | 291.00p | 294.50p | 281.50p | 289.50p | 1513592 |
02/10/2020 | 276.50p | 293.50p | 273.15p | 290.00p | 4022176 |
01/10/2020 | 264.00p | 286.00p | 260.67p | 286.00p | 3479695 |
30/09/2020 | 260.00p | 264.00p | 252.00p | 260.50p | 1269702 |
29/09/2020 | 258.00p | 264.50p | 252.00p | 264.50p | 1362398 |
28/09/2020 | 252.00p | 259.50p | 251.00p | 258.50p | 1004179 |
25/09/2020 | 249.00p | 255.00p | 240.50p | 255.00p | 1678040 |
24/09/2020 | 247.00p | 256.00p | 242.10p | 245.00p | 1941548 |
23/09/2020 | 270.50p | 274.50p | 249.50p | 250.00p | 1439756 |
22/09/2020 | 267.00p | 269.00p | 257.50p | 266.00p | 1379891 |
21/09/2020 | 281.00p | 281.08p | 247.91p | 259.00p | 2607111 |
18/09/2020 | 276.00p | 282.50p | 268.00p | 282.00p | 1863021 |
17/09/2020 | 265.00p | 278.50p | 260.50p | 276.00p | 3164460 |
16/09/2020 | 242.00p | 263.00p | 235.00p | 263.00p | 3665987 |
15/09/2020 | 249.00p | 249.00p | 228.00p | 238.00p | 2087145 |
14/09/2020 | 256.50p | 259.50p | 237.00p | 244.00p | 2175143 |
11/09/2020 | 257.00p | 266.00p | 254.00p | 254.50p | 868774 |
10/09/2020 | 263.50p | 268.00p | 257.00p | 264.00p | 660418 |
09/09/2020 | 260.00p | 264.50p | 252.50p | 263.50p | 982336 |
08/09/2020 | 264.00p | 270.00p | 251.50p | 258.00p | 1563856 |
07/09/2020 | 250.00p | 269.00p | 247.50p | 266.50p | 1544146 |
04/09/2020 | 247.50p | 261.50p | 241.00p | 245.00p | 4452849 |
03/09/2020 | 276.50p | 284.50p | 242.50p | 242.50p | 3178945 |
02/09/2020 | 282.50p | 290.74p | 276.50p | 282.50p | 1060151 |
01/09/2020 | 280.00p | 291.50p | 276.50p | 282.50p | 1707033 |
31/08/2020 | 281.50p | 284.50p | 271.50p | 277.00p | 802234 |
28/08/2020 | 281.50p | 284.50p | 271.50p | 277.00p | 802234 |
27/08/2020 | 282.50p | 289.00p | 275.00p | 275.00p | 1462021 |
26/08/2020 | 269.00p | 290.00p | 267.50p | 290.00p | 1851813 |
25/08/2020 | 267.50p | 274.00p | 266.00p | 269.50p | 850559 |
24/08/2020 | 276.00p | 286.86p | 268.50p | 268.50p | 1639750 |
21/08/2020 | 268.00p | 273.50p | 259.50p | 273.00p | 1473162 |
20/08/2020 | 281.00p | 284.00p | 260.00p | 260.00p | 1646767 |
19/08/2020 | 287.00p | 291.00p | 281.50p | 288.00p | 1201645 |
18/08/2020 | 270.00p | 287.00p | 267.00p | 284.50p | 2303885 |
17/08/2020 | 265.00p | 269.50p | 255.00p | 269.00p | 1324152 |
14/08/2020 | 266.00p | 273.50p | 260.00p | 260.00p | 956143 |
13/08/2020 | 262.50p | 271.00p | 259.00p | 271.00p | 1168704 |
12/08/2020 | 265.00p | 268.00p | 256.50p | 262.00p | 1031951 |
11/08/2020 | 261.50p | 267.50p | 255.50p | 267.50p | 1389943 |
10/08/2020 | 261.50p | 265.00p | 256.00p | 257.00p | 954567 |
07/08/2020 | 255.50p | 264.50p | 253.50p | 264.50p | 1373216 |
06/08/2020 | 255.00p | 259.50p | 250.50p | 258.00p | 1055117 |
05/08/2020 | 256.50p | 261.00p | 250.00p | 251.50p | 1447365 |
04/08/2020 | 265.00p | 269.00p | 246.50p | 252.00p | 1587605 |
03/08/2020 | 243.00p | 259.50p | 240.50p | 259.50p | 2045146 |
31/07/2020 | 241.00p | 255.00p | 235.50p | 241.00p | 2204877 |
30/07/2020 | 269.00p | 270.00p | 241.50p | 243.50p | 2614838 |
29/07/2020 | 254.00p | 271.00p | 243.50p | 268.00p | 2334866 |
28/07/2020 | 275.00p | 284.50p | 251.50p | 251.50p | 3237263 |
27/07/2020 | 243.00p | 278.50p | 238.50p | 272.50p | 4308682 |
24/07/2020 | 234.00p | 244.72p | 223.50p | 239.00p | 6300722 |
23/07/2020 | 263.00p | 270.50p | 237.00p | 248.00p | 5595789 |
22/07/2020 | 290.50p | 294.22p | 267.23p | 269.00p | 2329396 |
21/07/2020 | 296.00p | 305.50p | 275.50p | 291.50p | 2558189 |
20/07/2020 | 304.00p | 309.00p | 294.50p | 296.00p | 1789564 |
17/07/2020 | 313.00p | 315.50p | 300.50p | 305.50p | 1664087 |
16/07/2020 | 309.00p | 319.00p | 304.00p | 312.50p | 2605432 |
15/07/2020 | 305.00p | 314.00p | 301.00p | 310.00p | 2260129 |
14/07/2020 | 315.00p | 320.50p | 291.00p | 292.50p | 3535613 |
13/07/2020 | 318.00p | 331.50p | 315.00p | 330.50p | 2722128 |
10/07/2020 | 299.50p | 313.00p | 294.50p | 313.00p | 1932126 |
09/07/2020 | 320.00p | 334.00p | 290.00p | 292.00p | 4709949 |
08/07/2020 | 293.00p | 314.00p | 288.50p | 313.50p | 3584233 |
07/07/2020 | 298.00p | 303.50p | 289.00p | 294.00p | 2927658 |
06/07/2020 | 290.00p | 296.50p | 285.50p | 288.00p | 2820649 |
03/07/2020 | 284.00p | 286.50p | 275.00p | 275.00p | 1621755 |
02/07/2020 | 275.00p | 290.00p | 267.50p | 290.00p | 2838812 |
01/07/2020 | 266.00p | 274.00p | 255.80p | 274.00p | 2006153 |
30/06/2020 | 280.00p | 288.00p | 258.50p | 264.00p | 2764355 |
29/06/2020 | 250.50p | 277.50p | 245.50p | 277.50p | 3154188 |
26/06/2020 | 258.00p | 267.50p | 247.00p | 248.00p | 1835109 |
25/06/2020 | 259.00p | 268.14p | 243.00p | 256.50p | 2328648 |
24/06/2020 | 291.00p | 302.50p | 255.50p | 256.00p | 4544669 |
23/06/2020 | 246.00p | 287.00p | 241.00p | 287.00p | 6725586 |
22/06/2020 | 276.50p | 277.50p | 225.50p | 228.00p | 7850340 |
19/06/2020 | 288.00p | 294.00p | 273.52p | 280.50p | 2136468 |
18/06/2020 | 297.00p | 297.00p | 273.50p | 283.50p | 3476336 |
17/06/2020 | 311.50p | 311.50p | 297.00p | 297.00p | 1765694 |
16/06/2020 | 310.00p | 314.00p | 295.50p | 312.50p | 3893243 |
15/06/2020 | 297.00p | 298.00p | 276.00p | 290.00p | 4084368 |
12/06/2020 | 288.00p | 315.00p | 281.24p | 312.00p | 7544166 |
11/06/2020 | 324.50p | 329.50p | 276.00p | 276.00p | 7112786 |
10/06/2020 | 273.50p | 334.00p | 265.00p | 332.00p | 9090132 |
09/06/2020 | 301.50p | 301.50p | 265.00p | 272.00p | 15077678 |
08/06/2020 | 350.00p | 351.32p | 263.00p | 292.00p | 17509024 |
05/06/2020 | 360.00p | 365.00p | 350.00p | 357.50p | 4090917 |
04/06/2020 | 362.00p | 367.00p | 335.00p | 354.00p | 6058383 |
03/06/2020 | 328.00p | 358.50p | 324.00p | 358.50p | 7609536 |
02/06/2020 | 310.00p | 317.00p | 300.50p | 317.00p | 4291549 |
01/06/2020 | 291.00p | 306.00p | 285.50p | 306.00p | 3486153 |
01/06/2020 | 291.00p | 306.00p | 285.50p | 306.00p | 3486153 |
28/05/2020 | 270.00p | 299.00p | 264.00p | 299.00p | 5327349 |
27/05/2020 | 305.00p | 313.00p | 258.30p | 260.00p | 11363770 |
26/05/2020 | 245.00p | 289.00p | 243.00p | 279.00p | 7546685 |
25/05/2020 | 214.00p | 229.50p | 211.50p | 226.00p | 3260853 |
22/05/2020 | 214.00p | 229.50p | 211.50p | 226.00p | 3260853 |
21/05/2020 | 235.00p | 239.00p | 214.00p | 214.00p | 3993705 |
20/05/2020 | 238.50p | 244.50p | 218.50p | 239.00p | 5777579 |
19/05/2020 | 223.00p | 233.50p | 213.00p | 233.50p | 3934787 |
18/05/2020 | 209.00p | 217.00p | 203.50p | 217.00p | 4419618 |
15/05/2020 | 182.00p | 200.00p | 177.80p | 200.00p | 3382537 |
14/05/2020 | 190.20p | 193.20p | 173.20p | 176.40p | 4095101 |
13/05/2020 | 189.00p | 205.00p | 183.60p | 190.00p | 6249925 |
12/05/2020 | 169.00p | 187.00p | 166.28p | 187.00p | 3797856 |
11/05/2020 | 166.00p | 173.00p | 162.00p | 168.80p | 2831784 |
08/05/2020 | 159.80p | 165.00p | 158.40p | 164.20p | 1927017 |
07/05/2020 | 159.80p | 165.00p | 158.40p | 164.20p | 1927017 |
06/05/2020 | 162.00p | 163.00p | 158.60p | 160.00p | 1520226 |
05/05/2020 | 148.80p | 163.00p | 148.00p | 163.00p | 2022051 |
04/05/2020 | 149.00p | 151.80p | 144.20p | 145.40p | 1826330 |
01/05/2020 | 155.00p | 158.40p | 145.20p | 151.40p | 1023053 |
30/04/2020 | 155.60p | 163.96p | 155.20p | 156.60p | 2402351 |
29/04/2020 | 155.00p | 161.09p | 154.80p | 156.60p | 1448574 |
28/04/2020 | 156.00p | 159.00p | 152.80p | 154.80p | 1518637 |
27/04/2020 | 152.00p | 157.60p | 150.00p | 156.80p | 1653933 |
24/04/2020 | 148.00p | 152.00p | 145.60p | 147.00p | 1011901 |
23/04/2020 | 154.40p | 154.80p | 147.79p | 151.60p | 944001 |
22/04/2020 | 141.40p | 153.20p | 141.40p | 152.60p | 1679677 |
21/04/2020 | 149.00p | 153.80p | 137.40p | 137.40p | 2149240 |
20/04/2020 | 152.40p | 154.00p | 146.80p | 149.80p | 1841048 |
*Close Price adjusted for both dividends and splits