Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2021 | 253.00p | 254.42p | 247.20p | 253.00p | 8074 |
21/01/2021 | 255.00p | 265.10p | 251.00p | 251.00p | 8720 |
20/01/2021 | 268.00p | 269.00p | 260.00p | 262.00p | 14811 |
19/01/2021 | 263.00p | 276.00p | 260.00p | 260.00p | 10759 |
18/01/2021 | 269.00p | 271.00p | 262.00p | 263.00p | 3589 |
15/01/2021 | 263.00p | 276.00p | 263.00p | 269.00p | 609447 |
14/01/2021 | 255.00p | 256.24p | 253.00p | 255.00p | 6482 |
13/01/2021 | 252.00p | 255.00p | 252.00p | 254.00p | 16069 |
12/01/2021 | 256.00p | 256.00p | 251.00p | 251.00p | 5574 |
11/01/2021 | 255.00p | 264.00p | 252.00p | 254.00p | 529826 |
08/01/2021 | 258.00p | 264.00p | 249.00p | 256.00p | 26147 |
07/01/2021 | 259.00p | 273.00p | 258.00p | 261.00p | 22926 |
06/01/2021 | 261.00p | 269.14p | 258.00p | 258.00p | 22958 |
05/01/2021 | 280.00p | 280.00p | 261.00p | 261.00p | 134735 |
04/01/2021 | 281.00p | 297.00p | 276.00p | 280.00p | 20067 |
31/12/2020 | 283.00p | 297.00p | 275.44p | 291.00p | 35411 |
30/12/2020 | 283.00p | 296.67p | 274.00p | 283.00p | 31382 |
28/12/2020 | 275.00p | 280.00p | 274.56p | 275.00p | 18329 |
24/12/2020 | 275.00p | 280.00p | 274.56p | 275.00p | 18329 |
23/12/2020 | 264.00p | 277.32p | 259.00p | 272.00p | 41916 |
22/12/2020 | 248.00p | 265.00p | 248.00p | 265.00p | 4094 |
21/12/2020 | 240.00p | 258.00p | 239.00p | 258.00p | 15394 |
18/12/2020 | 252.00p | 263.00p | 245.00p | 263.00p | 16014 |
17/12/2020 | 254.00p | 258.00p | 244.00p | 254.00p | 102 |
16/12/2020 | 251.00p | 257.00p | 244.00p | 251.00p | 24124 |
15/12/2020 | 252.00p | 259.00p | 246.00p | 252.00p | 16443 |
14/12/2020 | 246.00p | 250.00p | 233.00p | 238.00p | 29758 |
11/12/2020 | 242.00p | 243.00p | 230.00p | 232.00p | 50435 |
10/12/2020 | 230.00p | 236.00p | 225.00p | 230.00p | 6534 |
09/12/2020 | 230.00p | 241.93p | 225.00p | 228.00p | 19788 |
08/12/2020 | 241.00p | 254.00p | 229.00p | 237.00p | 10453 |
07/12/2020 | 264.00p | 274.26p | 241.00p | 242.00p | 42818 |
04/12/2020 | 260.00p | 275.00p | 256.01p | 274.00p | 61203 |
03/12/2020 | 249.00p | 257.00p | 246.00p | 255.00p | 27918 |
02/12/2020 | 257.00p | 260.00p | 245.35p | 255.00p | 21025 |
01/12/2020 | 240.00p | 257.00p | 240.00p | 257.00p | 28871 |
30/11/2020 | 225.00p | 239.00p | 225.00p | 232.00p | 15507 |
27/11/2020 | 216.00p | 231.20p | 216.00p | 226.00p | 48040 |
26/11/2020 | 215.00p | 224.00p | 215.00p | 218.00p | 2287 |
25/11/2020 | 214.00p | 223.00p | 214.00p | 222.00p | 22968 |
24/11/2020 | 211.00p | 212.00p | 208.20p | 212.00p | 12185 |
23/11/2020 | 209.00p | 214.00p | 208.00p | 208.00p | 775194 |
20/11/2020 | 210.00p | 213.00p | 205.00p | 209.00p | 31739 |
19/11/2020 | 209.00p | 211.00p | 206.35p | 208.00p | 169060 |
18/11/2020 | 210.00p | 211.00p | 207.00p | 207.00p | 7907 |
17/11/2020 | 212.00p | 214.00p | 210.00p | 214.00p | 156831 |
16/11/2020 | 220.00p | 223.00p | 208.00p | 210.00p | 607448 |
13/11/2020 | 216.00p | 219.00p | 210.00p | 214.00p | 20352 |
12/11/2020 | 214.00p | 215.00p | 214.00p | 214.00p | 6 |
10/11/2020 | 208.00p | 216.00p | 208.00p | 214.00p | 233787 |
09/11/2020 | 207.00p | 210.62p | 201.00p | 210.00p | 510783 |
06/11/2020 | 218.00p | 218.00p | 209.00p | 211.00p | 8728 |
05/11/2020 | 205.00p | 217.00p | 205.00p | 209.00p | 7564 |
04/11/2020 | 206.00p | 213.42p | 206.00p | 211.00p | 94658 |
03/11/2020 | 210.00p | 216.00p | 205.00p | 205.00p | 122282 |
02/11/2020 | 212.00p | 212.00p | 205.00p | 205.00p | 20705 |
30/10/2020 | 216.00p | 219.00p | 205.00p | 205.00p | 25457 |
29/10/2020 | 218.00p | 221.25p | 215.00p | 215.00p | 6347 |
28/10/2020 | 220.00p | 220.00p | 216.00p | 218.00p | 1604869 |
27/10/2020 | 220.00p | 228.00p | 215.00p | 215.00p | 1980291 |
26/10/2020 | 218.00p | 224.00p | 218.00p | 220.00p | 941 |
23/10/2020 | 221.00p | 223.00p | 221.00p | 223.00p | 1262 |
22/10/2020 | 217.00p | 226.00p | 217.00p | 226.00p | 131 |
21/10/2020 | 221.00p | 225.99p | 216.00p | 225.00p | 2878 |
20/10/2020 | 221.00p | 227.00p | 221.00p | 227.00p | 1855 |
19/10/2020 | 223.00p | 230.00p | 221.00p | 226.00p | 10830 |
16/10/2020 | 226.00p | 227.00p | 222.00p | 226.00p | 893 |
15/10/2020 | 215.00p | 227.00p | 215.00p | 227.00p | 11080 |
14/10/2020 | 220.00p | 220.00p | 213.64p | 220.00p | 50639 |
13/10/2020 | 215.00p | 215.50p | 213.00p | 215.50p | 2215 |
12/10/2020 | 214.00p | 217.00p | 212.00p | 215.50p | 968 |
09/10/2020 | 204.00p | 214.00p | 208.64p | 211.50p | 654 |
08/10/2020 | 204.00p | 215.00p | 202.98p | 215.00p | 15902 |
07/10/2020 | 202.00p | 206.00p | 202.00p | 204.00p | 22888 |
06/10/2020 | 207.00p | 208.98p | 199.55p | 204.00p | 231999 |
05/10/2020 | 215.00p | 215.00p | 207.33p | 215.00p | 9359 |
02/10/2020 | 216.00p | 216.00p | 207.00p | 207.00p | 135850 |
01/10/2020 | 218.00p | 223.00p | 217.48p | 220.00p | 56853 |
30/09/2020 | 216.00p | 217.70p | 216.00p | 216.00p | 2565 |
29/09/2020 | 213.00p | 225.00p | 208.00p | 225.00p | 31710 |
28/09/2020 | 213.00p | 216.00p | 213.00p | 215.00p | 21568 |
25/09/2020 | 221.00p | 221.00p | 215.00p | 219.50p | 22510 |
24/09/2020 | 212.00p | 215.00p | 212.00p | 215.00p | 2938 |
23/09/2020 | 215.00p | 217.50p | 215.00p | 217.50p | 4 |
22/09/2020 | 215.00p | 217.00p | 214.00p | 217.00p | 12653 |
21/09/2020 | 224.00p | 224.27p | 211.93p | 221.00p | 141727 |
18/09/2020 | 216.00p | 216.00p | 215.00p | 215.00p | 8837 |
17/09/2020 | 228.00p | 228.00p | 215.00p | 215.00p | 8397 |
16/09/2020 | 227.00p | 227.00p | 221.52p | 225.00p | 1748 |
15/09/2020 | 221.00p | 225.00p | 220.00p | 220.00p | 4074 |
14/09/2020 | 221.00p | 221.00p | 220.00p | 220.00p | 21 |
11/09/2020 | 220.00p | 225.00p | 220.00p | 223.00p | 640 |
10/09/2020 | 221.00p | 225.00p | 220.00p | 220.00p | 3114 |
09/09/2020 | 221.00p | 228.00p | 221.78p | 224.00p | 1942 |
08/09/2020 | 221.00p | 227.00p | 220.00p | 220.00p | 5066 |
07/09/2020 | 214.00p | 225.00p | 214.00p | 223.00p | 15862 |
04/09/2020 | 218.00p | 218.00p | 218.00p | 218.00p | 3948 |
03/09/2020 | 214.00p | 220.00p | 213.00p | 216.00p | 13895 |
02/09/2020 | 217.00p | 219.00p | 210.00p | 217.00p | 14635 |
01/09/2020 | 208.00p | 214.00p | 208.00p | 210.00p | 8454 |
31/08/2020 | 211.00p | 214.00p | 208.48p | 214.00p | 15648 |
28/08/2020 | 211.00p | 214.00p | 208.48p | 214.00p | 15648 |
27/08/2020 | 212.00p | 215.69p | 212.00p | 212.00p | 6383 |
26/08/2020 | 208.00p | 210.00p | 205.36p | 208.00p | 19694 |
25/08/2020 | 210.00p | 210.00p | 206.00p | 210.00p | 20774 |
24/08/2020 | 207.00p | 211.00p | 207.00p | 207.00p | 16534 |
21/08/2020 | 208.00p | 210.28p | 205.62p | 210.00p | 15729 |
20/08/2020 | 200.00p | 211.00p | 200.00p | 211.00p | 10408 |
19/08/2020 | 203.00p | 212.38p | 200.00p | 204.00p | 11741 |
18/08/2020 | 214.00p | 214.00p | 200.00p | 200.00p | 11247 |
17/08/2020 | 212.00p | 217.00p | 202.00p | 210.00p | 4167 |
14/08/2020 | 212.00p | 212.00p | 210.00p | 210.00p | 121 |
13/08/2020 | 209.00p | 209.00p | 202.79p | 203.00p | 4810 |
12/08/2020 | 202.00p | 207.86p | 201.41p | 202.00p | 2524 |
11/08/2020 | 208.00p | 209.17p | 200.00p | 202.00p | 73174 |
10/08/2020 | 215.00p | 215.00p | 200.00p | 200.00p | 54683 |
07/08/2020 | 209.00p | 209.00p | 205.53p | 208.00p | 178130 |
06/08/2020 | 205.00p | 212.00p | 205.00p | 212.00p | 53290 |
05/08/2020 | 203.00p | 217.00p | 202.40p | 212.50p | 10874 |
04/08/2020 | 194.50p | 204.00p | 187.13p | 204.00p | 26957 |
03/08/2020 | 197.00p | 197.59p | 188.00p | 190.50p | 27228 |
31/07/2020 | 197.50p | 200.40p | 190.00p | 191.00p | 84813 |
30/07/2020 | 190.00p | 195.48p | 190.00p | 192.50p | 6213 |
29/07/2020 | 200.00p | 207.38p | 195.00p | 196.50p | 16010 |
28/07/2020 | 200.00p | 215.00p | 200.00p | 205.00p | 28879 |
27/07/2020 | 210.00p | 211.00p | 200.00p | 202.00p | 69614 |
24/07/2020 | 214.00p | 214.00p | 204.50p | 204.50p | 99855 |
23/07/2020 | 206.00p | 219.00p | 206.00p | 213.00p | 6392 |
22/07/2020 | 207.00p | 214.00p | 207.00p | 209.00p | 1707 |
21/07/2020 | 210.00p | 216.00p | 206.00p | 206.00p | 1094 |
20/07/2020 | 208.00p | 220.00p | 208.00p | 218.00p | 16048 |
17/07/2020 | 212.00p | 214.00p | 210.20p | 214.00p | 6275 |
16/07/2020 | 214.00p | 218.00p | 213.00p | 215.00p | 15948 |
15/07/2020 | 207.00p | 220.00p | 207.00p | 220.00p | 29768 |
14/07/2020 | 204.00p | 208.00p | 201.36p | 206.00p | 322 |
13/07/2020 | 206.00p | 206.00p | 195.50p | 200.00p | 42644 |
10/07/2020 | 198.00p | 199.50p | 196.00p | 196.00p | 14718 |
09/07/2020 | 209.00p | 209.00p | 199.00p | 199.00p | 21171 |
08/07/2020 | 209.00p | 209.00p | 199.50p | 199.50p | 2359 |
07/07/2020 | 210.00p | 210.00p | 200.17p | 210.00p | 4497 |
06/07/2020 | 198.00p | 206.00p | 198.00p | 199.00p | 7033 |
03/07/2020 | 211.00p | 211.00p | 200.00p | 204.00p | 1602 |
02/07/2020 | 196.00p | 213.00p | 196.00p | 209.00p | 20908 |
01/07/2020 | 204.00p | 212.00p | 196.50p | 200.00p | 63014 |
30/06/2020 | 209.00p | 215.00p | 196.50p | 200.00p | 26193 |
29/06/2020 | 189.00p | 215.00p | 185.51p | 213.00p | 44743 |
26/06/2020 | 188.50p | 195.00p | 187.00p | 195.00p | 14206 |
25/06/2020 | 201.00p | 201.00p | 185.00p | 192.25p | 20577 |
24/06/2020 | 197.00p | 200.40p | 181.50p | 195.00p | 20013 |
23/06/2020 | 207.00p | 207.00p | 198.63p | 202.00p | 3238 |
22/06/2020 | 200.00p | 201.67p | 197.50p | 200.00p | 9341 |
19/06/2020 | 204.00p | 211.00p | 202.00p | 210.00p | 7222 |
18/06/2020 | 201.00p | 205.96p | 200.00p | 202.00p | 5415 |
17/06/2020 | 205.00p | 205.00p | 200.00p | 200.00p | 10782 |
16/06/2020 | 201.00p | 208.82p | 200.00p | 200.00p | 14985 |
15/06/2020 | 211.00p | 211.00p | 199.50p | 205.25p | 7743 |
12/06/2020 | 205.00p | 212.00p | 199.00p | 212.00p | 9770 |
11/06/2020 | 201.00p | 211.92p | 195.00p | 195.00p | 13024 |
10/06/2020 | 201.00p | 227.00p | 201.00p | 212.00p | 212267 |
09/06/2020 | 217.00p | 217.00p | 201.00p | 204.00p | 25366 |
08/06/2020 | 210.00p | 218.00p | 200.00p | 218.00p | 33011 |
05/06/2020 | 188.00p | 245.00p | 187.37p | 216.00p | 215504 |
04/06/2020 | 178.00p | 188.00p | 178.00p | 188.00p | 1175645 |
03/06/2020 | 181.00p | 183.00p | 177.50p | 178.50p | 61213 |
02/06/2020 | 185.00p | 185.00p | 174.50p | 180.00p | 1273441 |
01/06/2020 | 184.50p | 185.20p | 177.48p | 182.50p | 32284 |
29/05/2020 | 180.00p | 185.00p | 175.00p | 177.00p | 103749 |
28/05/2020 | 177.00p | 184.50p | 172.00p | 180.00p | 66184 |
27/05/2020 | 168.00p | 174.00p | 168.00p | 174.00p | 6187 |
26/05/2020 | 178.50p | 178.50p | 165.00p | 170.00p | 20570 |
25/05/2020 | 179.50p | 179.50p | 170.00p | 170.00p | 2323 |
22/05/2020 | 179.50p | 179.50p | 170.00p | 170.00p | 2323 |
21/05/2020 | 178.50p | 179.50p | 171.00p | 177.00p | 3986 |
20/05/2020 | 184.00p | 184.00p | 171.50p | 171.50p | 2039381 |
19/05/2020 | 194.50p | 195.00p | 180.50p | 180.50p | 16139 |
18/05/2020 | 197.00p | 197.00p | 190.00p | 191.00p | 99794 |
15/05/2020 | 185.50p | 204.00p | 185.50p | 191.00p | 52545 |
14/05/2020 | 199.50p | 199.50p | 185.50p | 192.00p | 71719 |
13/05/2020 | 180.00p | 203.20p | 180.00p | 193.50p | 95797 |
12/05/2020 | 165.00p | 178.00p | 165.00p | 178.00p | 3768 |
11/05/2020 | 175.00p | 179.50p | 168.50p | 177.00p | 25531 |
08/05/2020 | 174.50p | 175.00p | 165.50p | 175.00p | 119782 |
07/05/2020 | 174.50p | 175.00p | 165.50p | 175.00p | 119782 |
06/05/2020 | 165.50p | 172.50p | 165.00p | 172.50p | 41973 |
05/05/2020 | 169.50p | 170.66p | 163.00p | 168.00p | 623072 |
04/05/2020 | 164.00p | 170.00p | 160.50p | 170.00p | 71832 |
01/05/2020 | 164.00p | 164.50p | 152.00p | 156.75p | 14620 |
30/04/2020 | 164.00p | 164.00p | 155.00p | 161.00p | 21474 |
29/04/2020 | 155.50p | 164.00p | 155.00p | 158.50p | 15316 |
28/04/2020 | 162.00p | 164.00p | 151.00p | 154.50p | 22194 |
27/04/2020 | 150.00p | 160.00p | 150.00p | 155.50p | 88938 |
24/04/2020 | 154.50p | 154.50p | 150.00p | 151.00p | 375048 |
23/04/2020 | 155.00p | 155.00p | 150.00p | 150.00p | 733496 |
22/04/2020 | 150.00p | 155.50p | 150.00p | 151.00p | 241050 |
21/04/2020 | 153.50p | 160.00p | 150.50p | 152.00p | 122653 |
20/04/2020 | 160.00p | 169.55p | 155.00p | 160.00p | 129051 |
17/04/2020 | 160.00p | 174.50p | 160.00p | 164.00p | 93375 |
16/04/2020 | 170.50p | 170.50p | 160.00p | 160.00p | 79487 |
15/04/2020 | 170.50p | 179.27p | 165.50p | 165.50p | 38036 |
14/04/2020 | 164.50p | 180.86p | 160.00p | 171.00p | 22353 |
*Close Price adjusted for both dividends and splits