Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 294.50p | 294.50p | 279.50p | 283.50p | 120878 |
26/01/2021 | 291.00p | 295.50p | 285.50p | 289.50p | 143821 |
25/01/2021 | 301.00p | 302.00p | 288.50p | 289.50p | 169727 |
22/01/2021 | 318.50p | 318.50p | 300.00p | 300.00p | 262802 |
21/01/2021 | 310.50p | 317.00p | 309.89p | 311.00p | 222617 |
20/01/2021 | 304.50p | 316.50p | 304.50p | 312.00p | 138284 |
19/01/2021 | 311.00p | 317.50p | 309.50p | 312.00p | 181620 |
18/01/2021 | 310.50p | 319.00p | 310.50p | 317.00p | 88159 |
15/01/2021 | 322.50p | 324.87p | 314.00p | 318.00p | 329913 |
14/01/2021 | 311.50p | 320.00p | 311.50p | 320.00p | 306629 |
13/01/2021 | 310.50p | 312.50p | 307.50p | 310.00p | 218950 |
12/01/2021 | 312.50p | 313.00p | 302.00p | 311.50p | 457274 |
11/01/2021 | 319.00p | 319.00p | 305.50p | 305.50p | 298337 |
08/01/2021 | 315.00p | 317.50p | 306.50p | 311.50p | 319312 |
07/01/2021 | 308.00p | 308.00p | 301.00p | 305.00p | 182514 |
06/01/2021 | 308.00p | 310.00p | 301.50p | 305.00p | 160222 |
05/01/2021 | 301.50p | 310.50p | 301.50p | 305.00p | 279187 |
04/01/2021 | 316.00p | 318.00p | 304.50p | 306.00p | 191117 |
31/12/2020 | 305.00p | 314.50p | 303.50p | 311.00p | 56383 |
30/12/2020 | 315.50p | 318.50p | 304.00p | 308.50p | 276128 |
29/12/2020 | 316.00p | 320.50p | 310.50p | 319.50p | 309525 |
28/12/2020 | 303.50p | 311.50p | 301.17p | 310.00p | 38099 |
24/12/2020 | 303.50p | 311.50p | 301.17p | 310.00p | 38099 |
23/12/2020 | 311.50p | 311.50p | 302.00p | 305.00p | 122612 |
22/12/2020 | 296.00p | 306.50p | 295.00p | 304.50p | 94672 |
21/12/2020 | 292.00p | 302.00p | 292.00p | 300.00p | 175824 |
18/12/2020 | 303.50p | 305.08p | 298.50p | 298.50p | 308537 |
17/12/2020 | 300.00p | 309.50p | 297.08p | 303.50p | 301841 |
16/12/2020 | 308.50p | 313.00p | 301.00p | 306.50p | 457851 |
15/12/2020 | 303.00p | 309.50p | 301.50p | 307.50p | 216780 |
14/12/2020 | 301.50p | 307.50p | 299.00p | 303.50p | 185671 |
11/12/2020 | 291.00p | 303.00p | 291.00p | 301.50p | 230413 |
10/12/2020 | 291.00p | 298.50p | 288.50p | 296.00p | 252254 |
09/12/2020 | 291.00p | 301.50p | 291.00p | 296.00p | 180882 |
08/12/2020 | 306.00p | 306.00p | 295.50p | 298.00p | 188377 |
07/12/2020 | 302.00p | 307.50p | 297.50p | 299.00p | 220153 |
04/12/2020 | 294.00p | 303.50p | 294.00p | 303.00p | 351391 |
03/12/2020 | 292.50p | 302.50p | 292.03p | 301.00p | 300894 |
02/12/2020 | 287.00p | 296.50p | 284.50p | 293.00p | 296907 |
01/12/2020 | 276.50p | 293.50p | 276.50p | 289.50p | 441587 |
30/11/2020 | 285.50p | 291.00p | 278.50p | 281.50p | 645821 |
27/11/2020 | 275.00p | 284.50p | 275.00p | 284.50p | 1370129 |
26/11/2020 | 278.00p | 279.00p | 275.00p | 275.00p | 465079 |
25/11/2020 | 282.00p | 288.50p | 277.50p | 277.50p | 274183 |
24/11/2020 | 288.00p | 290.91p | 283.50p | 289.00p | 445690 |
23/11/2020 | 283.00p | 284.73p | 280.00p | 282.00p | 459916 |
20/11/2020 | 275.00p | 283.50p | 275.00p | 281.00p | 1626172 |
19/11/2020 | 284.00p | 284.00p | 275.00p | 276.50p | 1575466 |
18/11/2020 | 286.50p | 294.00p | 285.00p | 286.50p | 270251 |
17/11/2020 | 290.50p | 291.62p | 275.50p | 287.00p | 1039091 |
16/11/2020 | 293.00p | 293.00p | 284.00p | 287.00p | 355643 |
13/11/2020 | 277.50p | 288.62p | 277.50p | 286.50p | 196477 |
12/11/2020 | 291.50p | 291.50p | 280.50p | 284.50p | 165162 |
10/11/2020 | 274.00p | 284.00p | 274.00p | 278.00p | 312963 |
09/11/2020 | 253.50p | 284.00p | 252.84p | 277.50p | 253718 |
06/11/2020 | 252.00p | 257.00p | 244.00p | 251.50p | 419224 |
05/11/2020 | 252.50p | 257.50p | 248.50p | 248.50p | 102593 |
04/11/2020 | 245.50p | 253.50p | 245.50p | 251.50p | 157106 |
03/11/2020 | 255.50p | 255.50p | 247.00p | 248.50p | 116466 |
02/11/2020 | 244.00p | 256.00p | 240.88p | 245.50p | 128893 |
30/10/2020 | 240.50p | 250.00p | 237.05p | 250.00p | 138120 |
29/10/2020 | 249.50p | 250.50p | 244.00p | 245.00p | 133715 |
28/10/2020 | 251.50p | 257.00p | 243.00p | 247.50p | 205584 |
27/10/2020 | 260.00p | 263.50p | 252.00p | 257.50p | 210222 |
26/10/2020 | 261.50p | 266.50p | 260.00p | 260.00p | 165696 |
23/10/2020 | 265.00p | 266.50p | 251.75p | 265.00p | 255755 |
22/10/2020 | 248.50p | 256.00p | 248.00p | 256.00p | 193030 |
21/10/2020 | 244.50p | 253.18p | 244.00p | 251.50p | 152650 |
20/10/2020 | 248.00p | 252.00p | 247.50p | 251.00p | 91329 |
19/10/2020 | 248.50p | 250.50p | 246.50p | 249.00p | 74912 |
16/10/2020 | 253.00p | 253.50p | 247.50p | 252.00p | 207081 |
15/10/2020 | 245.00p | 248.50p | 241.50p | 248.50p | 201095 |
14/10/2020 | 239.00p | 247.00p | 239.00p | 246.50p | 210567 |
13/10/2020 | 249.50p | 251.00p | 242.50p | 243.00p | 144018 |
12/10/2020 | 250.50p | 256.25p | 249.00p | 250.00p | 277220 |
09/10/2020 | 243.50p | 256.50p | 239.00p | 253.00p | 316879 |
08/10/2020 | 238.50p | 245.50p | 238.50p | 245.00p | 265323 |
07/10/2020 | 239.00p | 246.00p | 239.00p | 244.00p | 181098 |
06/10/2020 | 237.00p | 243.00p | 236.50p | 239.50p | 81896 |
05/10/2020 | 236.00p | 239.50p | 232.50p | 239.00p | 76331 |
02/10/2020 | 231.50p | 235.50p | 231.00p | 232.50p | 83946 |
01/10/2020 | 233.00p | 240.00p | 231.00p | 233.50p | 82958 |
30/09/2020 | 234.00p | 240.00p | 233.50p | 238.00p | 197602 |
29/09/2020 | 234.00p | 237.50p | 229.00p | 236.50p | 202979 |
28/09/2020 | 229.50p | 235.00p | 225.50p | 233.00p | 260039 |
25/09/2020 | 220.50p | 228.00p | 218.50p | 227.00p | 204102 |
24/09/2020 | 217.00p | 226.50p | 214.50p | 224.50p | 330405 |
23/09/2020 | 218.50p | 223.00p | 217.50p | 220.00p | 194352 |
22/09/2020 | 209.50p | 212.50p | 207.70p | 210.00p | 259136 |
21/09/2020 | 214.50p | 217.00p | 204.77p | 210.00p | 326836 |
18/09/2020 | 223.00p | 229.00p | 214.50p | 214.50p | 461481 |
17/09/2020 | 230.00p | 233.50p | 226.00p | 227.50p | 389131 |
16/09/2020 | 235.00p | 235.00p | 231.50p | 233.00p | 345482 |
15/09/2020 | 227.00p | 238.00p | 226.50p | 236.00p | 278221 |
14/09/2020 | 222.00p | 231.00p | 220.37p | 229.50p | 145438 |
11/09/2020 | 226.50p | 228.50p | 220.50p | 224.00p | 199826 |
10/09/2020 | 231.50p | 232.00p | 225.50p | 227.50p | 156200 |
09/09/2020 | 233.50p | 233.50p | 225.00p | 228.00p | 134978 |
08/09/2020 | 229.50p | 233.50p | 224.50p | 228.50p | 285074 |
07/09/2020 | 229.50p | 230.50p | 225.66p | 230.50p | 159762 |
04/09/2020 | 223.50p | 230.50p | 222.50p | 227.50p | 200925 |
03/09/2020 | 219.00p | 226.00p | 219.00p | 222.50p | 327680 |
02/09/2020 | 226.50p | 228.60p | 220.00p | 222.50p | 107379 |
01/09/2020 | 228.50p | 230.00p | 220.50p | 224.00p | 223758 |
31/08/2020 | 225.50p | 231.84p | 222.00p | 231.00p | 257710 |
28/08/2020 | 225.50p | 231.84p | 222.00p | 231.00p | 257710 |
27/08/2020 | 226.50p | 228.50p | 223.50p | 226.50p | 132494 |
26/08/2020 | 234.00p | 236.00p | 225.00p | 230.00p | 89239 |
25/08/2020 | 241.00p | 241.00p | 228.50p | 230.50p | 149198 |
24/08/2020 | 229.00p | 239.00p | 229.00p | 238.00p | 95715 |
21/08/2020 | 236.00p | 236.50p | 228.50p | 234.00p | 127130 |
20/08/2020 | 230.00p | 239.50p | 227.00p | 235.00p | 183731 |
19/08/2020 | 243.50p | 245.00p | 232.00p | 234.00p | 177677 |
18/08/2020 | 247.00p | 250.00p | 245.00p | 247.00p | 244751 |
17/08/2020 | 241.00p | 249.00p | 240.75p | 248.00p | 228448 |
14/08/2020 | 244.50p | 250.00p | 241.00p | 247.00p | 364664 |
13/08/2020 | 250.00p | 262.78p | 247.00p | 248.00p | 137819 |
12/08/2020 | 238.00p | 250.63p | 238.00p | 250.00p | 690428 |
11/08/2020 | 240.50p | 247.00p | 237.00p | 244.00p | 391393 |
10/08/2020 | 232.00p | 242.00p | 229.50p | 238.50p | 341165 |
07/08/2020 | 222.50p | 229.50p | 222.50p | 228.50p | 90915 |
06/08/2020 | 222.00p | 226.50p | 218.00p | 223.00p | 208867 |
05/08/2020 | 230.50p | 232.50p | 224.50p | 227.00p | 310921 |
04/08/2020 | 216.00p | 223.50p | 216.00p | 221.50p | 241539 |
03/08/2020 | 219.00p | 221.00p | 206.00p | 216.00p | 223508 |
31/07/2020 | 219.00p | 222.00p | 215.50p | 217.00p | 179127 |
30/07/2020 | 213.50p | 220.50p | 213.50p | 218.50p | 224892 |
29/07/2020 | 217.50p | 219.51p | 214.50p | 217.00p | 167542 |
28/07/2020 | 219.00p | 224.50p | 216.00p | 217.00p | 115858 |
27/07/2020 | 228.50p | 228.50p | 220.50p | 223.00p | 86528 |
24/07/2020 | 225.50p | 230.60p | 224.88p | 227.50p | 146537 |
23/07/2020 | 220.50p | 228.50p | 220.50p | 228.50p | 125730 |
22/07/2020 | 228.00p | 228.00p | 220.00p | 225.00p | 119455 |
21/07/2020 | 236.50p | 236.50p | 222.50p | 225.50p | 175358 |
20/07/2020 | 232.50p | 236.50p | 230.50p | 232.50p | 145845 |
17/07/2020 | 227.00p | 235.50p | 227.00p | 232.00p | 207902 |
16/07/2020 | 232.50p | 234.00p | 230.50p | 232.00p | 225364 |
15/07/2020 | 233.50p | 237.00p | 231.50p | 233.50p | 180268 |
14/07/2020 | 228.00p | 236.00p | 226.50p | 231.00p | 322800 |
13/07/2020 | 232.50p | 235.50p | 228.60p | 230.00p | 250814 |
10/07/2020 | 233.50p | 239.00p | 227.50p | 229.50p | 339054 |
09/07/2020 | 245.00p | 245.00p | 235.50p | 236.00p | 395386 |
08/07/2020 | 236.50p | 242.50p | 235.50p | 241.00p | 1088858 |
07/07/2020 | 240.00p | 242.50p | 236.73p | 241.00p | 107360 |
06/07/2020 | 242.50p | 243.50p | 241.00p | 241.50p | 156489 |
03/07/2020 | 243.50p | 243.50p | 237.00p | 238.50p | 114459 |
02/07/2020 | 245.00p | 245.00p | 235.55p | 238.50p | 450412 |
01/07/2020 | 246.50p | 246.50p | 242.00p | 242.00p | 189401 |
30/06/2020 | 238.50p | 242.50p | 234.19p | 241.00p | 315398 |
29/06/2020 | 235.50p | 243.00p | 234.50p | 241.00p | 159049 |
26/06/2020 | 240.00p | 240.00p | 233.50p | 236.00p | 195759 |
25/06/2020 | 235.50p | 237.00p | 230.00p | 234.00p | 241892 |
24/06/2020 | 238.50p | 239.50p | 235.00p | 236.00p | 386403 |
23/06/2020 | 242.50p | 244.67p | 235.73p | 240.00p | 302764 |
22/06/2020 | 241.50p | 247.50p | 239.00p | 240.50p | 328262 |
19/06/2020 | 239.00p | 247.50p | 236.50p | 247.50p | 658841 |
18/06/2020 | 236.50p | 240.00p | 233.00p | 237.00p | 274489 |
17/06/2020 | 243.50p | 243.50p | 234.50p | 236.00p | 261692 |
16/06/2020 | 237.50p | 242.00p | 235.00p | 238.00p | 395874 |
15/06/2020 | 229.50p | 236.00p | 227.00p | 232.00p | 344595 |
12/06/2020 | 229.50p | 236.00p | 225.50p | 235.00p | 366778 |
11/06/2020 | 236.00p | 237.00p | 228.50p | 235.00p | 417482 |
10/06/2020 | 230.00p | 242.50p | 230.00p | 240.00p | 520715 |
09/06/2020 | 232.50p | 236.50p | 224.50p | 234.00p | 300469 |
08/06/2020 | 246.50p | 251.50p | 235.50p | 235.50p | 411802 |
05/06/2020 | 238.50p | 255.45p | 238.50p | 247.50p | 951281 |
04/06/2020 | 238.00p | 238.50p | 229.00p | 235.00p | 164335 |
03/06/2020 | 223.50p | 239.00p | 219.00p | 232.50p | 263119 |
02/06/2020 | 221.50p | 223.68p | 214.00p | 220.00p | 170745 |
29/05/2020 | 218.50p | 218.50p | 211.00p | 213.00p | 377020 |
28/05/2020 | 212.00p | 222.13p | 209.00p | 222.00p | 159201 |
27/05/2020 | 210.00p | 213.50p | 206.50p | 210.50p | 173272 |
26/05/2020 | 205.00p | 212.50p | 202.00p | 205.50p | 296033 |
25/05/2020 | 208.00p | 209.00p | 198.40p | 201.50p | 241337 |
22/05/2020 | 208.00p | 209.00p | 198.40p | 201.50p | 241337 |
21/05/2020 | 198.00p | 207.00p | 197.08p | 205.00p | 178976 |
20/05/2020 | 198.60p | 205.50p | 195.72p | 200.00p | 296963 |
19/05/2020 | 204.50p | 210.00p | 196.46p | 200.00p | 144698 |
18/05/2020 | 203.00p | 207.00p | 197.20p | 198.60p | 187283 |
15/05/2020 | 195.40p | 202.00p | 188.60p | 197.60p | 206488 |
14/05/2020 | 200.50p | 201.57p | 188.00p | 190.80p | 546621 |
13/05/2020 | 200.00p | 204.50p | 198.00p | 199.20p | 369595 |
12/05/2020 | 204.00p | 209.50p | 199.51p | 200.00p | 274692 |
11/05/2020 | 205.00p | 210.00p | 201.00p | 205.00p | 150572 |
08/05/2020 | 208.00p | 210.00p | 200.00p | 203.50p | 359406 |
07/05/2020 | 208.00p | 210.00p | 200.00p | 203.50p | 359406 |
06/05/2020 | 212.50p | 216.50p | 202.00p | 203.50p | 230338 |
05/05/2020 | 204.00p | 214.00p | 203.00p | 212.00p | 214866 |
04/05/2020 | 204.00p | 209.50p | 201.50p | 204.50p | 205725 |
01/05/2020 | 214.50p | 224.20p | 206.83p | 207.00p | 287994 |
30/04/2020 | 216.50p | 230.50p | 216.50p | 218.50p | 277162 |
29/04/2020 | 217.00p | 223.50p | 213.00p | 223.50p | 315598 |
28/04/2020 | 206.00p | 217.00p | 206.00p | 212.00p | 202739 |
27/04/2020 | 204.00p | 211.00p | 201.00p | 206.50p | 241076 |
24/04/2020 | 205.50p | 210.00p | 200.50p | 200.50p | 245387 |
23/04/2020 | 206.00p | 210.50p | 204.50p | 210.50p | 456475 |
22/04/2020 | 200.00p | 205.00p | 198.00p | 204.00p | 401502 |
21/04/2020 | 208.00p | 209.50p | 198.29p | 202.00p | 285003 |
20/04/2020 | 212.00p | 212.00p | 201.00p | 205.00p | 154476 |
17/04/2020 | 200.00p | 210.50p | 200.00p | 210.00p | 365800 |
*Close Price adjusted for both dividends and splits