Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2021 | 238.40p | 241.80p | 233.40p | 234.40p | 423772 |
18/01/2021 | 236.20p | 237.20p | 229.20p | 236.20p | 226993 |
15/01/2021 | 245.40p | 245.40p | 231.20p | 232.00p | 263151 |
14/01/2021 | 238.00p | 238.00p | 231.20p | 234.40p | 363096 |
13/01/2021 | 231.20p | 235.20p | 229.20p | 229.20p | 254480 |
12/01/2021 | 221.20p | 236.80p | 221.20p | 236.80p | 599711 |
11/01/2021 | 249.80p | 249.80p | 231.60p | 231.80p | 340168 |
08/01/2021 | 238.20p | 240.20p | 235.00p | 238.60p | 268645 |
07/01/2021 | 242.00p | 242.00p | 232.60p | 236.80p | 460777 |
06/01/2021 | 226.40p | 238.20p | 226.40p | 238.20p | 532413 |
05/01/2021 | 220.00p | 235.80p | 220.00p | 235.80p | 816744 |
04/01/2021 | 236.00p | 236.00p | 226.60p | 229.00p | 481739 |
31/12/2020 | 236.00p | 236.00p | 225.40p | 229.20p | 81365 |
30/12/2020 | 234.00p | 237.80p | 230.70p | 232.80p | 231160 |
29/12/2020 | 244.80p | 245.40p | 232.00p | 236.80p | 578565 |
28/12/2020 | 245.80p | 245.80p | 233.01p | 239.20p | 149672 |
24/12/2020 | 245.80p | 245.80p | 233.01p | 239.20p | 149672 |
23/12/2020 | 238.80p | 238.80p | 228.20p | 234.60p | 261889 |
22/12/2020 | 235.60p | 235.60p | 226.20p | 228.00p | 187919 |
21/12/2020 | 220.20p | 228.20p | 220.00p | 225.00p | 314227 |
18/12/2020 | 240.80p | 240.80p | 226.80p | 226.80p | 493530 |
17/12/2020 | 223.00p | 237.40p | 223.00p | 230.00p | 522458 |
16/12/2020 | 223.60p | 227.40p | 221.60p | 223.40p | 469599 |
15/12/2020 | 222.40p | 225.20p | 219.20p | 220.80p | 517013 |
14/12/2020 | 210.00p | 223.20p | 210.00p | 222.40p | 369684 |
11/12/2020 | 210.00p | 224.40p | 210.00p | 215.00p | 515671 |
10/12/2020 | 227.20p | 227.20p | 217.80p | 220.00p | 366029 |
09/12/2020 | 225.80p | 231.71p | 223.80p | 229.20p | 560600 |
08/12/2020 | 217.00p | 225.80p | 214.65p | 224.60p | 485050 |
07/12/2020 | 222.40p | 222.40p | 216.60p | 219.80p | 268005 |
04/12/2020 | 219.60p | 222.80p | 217.60p | 221.00p | 367649 |
03/12/2020 | 232.60p | 232.60p | 215.20p | 223.00p | 591646 |
02/12/2020 | 218.60p | 224.60p | 213.00p | 224.60p | 826620 |
01/12/2020 | 212.60p | 220.80p | 210.80p | 220.80p | 524300 |
30/11/2020 | 220.20p | 220.40p | 210.80p | 211.60p | 626701 |
27/11/2020 | 210.60p | 225.60p | 210.60p | 225.60p | 416229 |
26/11/2020 | 226.40p | 227.00p | 219.20p | 219.20p | 246776 |
25/11/2020 | 238.80p | 238.80p | 223.60p | 226.80p | 644784 |
24/11/2020 | 234.80p | 234.80p | 220.40p | 228.00p | 766903 |
23/11/2020 | 223.60p | 230.60p | 222.80p | 224.20p | 525047 |
20/11/2020 | 222.60p | 230.40p | 222.40p | 225.00p | 397017 |
19/11/2020 | 225.20p | 235.60p | 225.20p | 233.60p | 510212 |
18/11/2020 | 244.60p | 244.60p | 231.20p | 236.40p | 590219 |
17/11/2020 | 230.80p | 237.00p | 228.81p | 233.60p | 461871 |
16/11/2020 | 227.20p | 231.20p | 224.00p | 230.60p | 324716 |
13/11/2020 | 218.80p | 227.80p | 218.80p | 225.00p | 316566 |
12/11/2020 | 238.20p | 238.20p | 223.40p | 226.40p | 387890 |
10/11/2020 | 239.80p | 239.80p | 220.80p | 228.00p | 347697 |
09/11/2020 | 220.40p | 231.60p | 218.40p | 229.00p | 372586 |
06/11/2020 | 225.20p | 225.20p | 213.00p | 217.20p | 316037 |
05/11/2020 | 210.40p | 218.40p | 210.40p | 215.80p | 247898 |
04/11/2020 | 198.00p | 211.40p | 198.00p | 209.00p | 284903 |
03/11/2020 | 215.60p | 215.60p | 205.00p | 206.00p | 198257 |
02/11/2020 | 205.00p | 208.80p | 202.40p | 205.80p | 290395 |
30/10/2020 | 198.00p | 209.00p | 198.00p | 206.00p | 959861 |
29/10/2020 | 201.00p | 204.00p | 198.00p | 198.00p | 333231 |
28/10/2020 | 207.00p | 207.40p | 200.20p | 204.00p | 980600 |
27/10/2020 | 209.80p | 210.00p | 206.20p | 207.60p | 325767 |
26/10/2020 | 207.60p | 211.20p | 204.00p | 207.00p | 521389 |
23/10/2020 | 215.20p | 215.20p | 203.80p | 209.00p | 169405 |
22/10/2020 | 200.80p | 207.40p | 198.56p | 206.00p | 604998 |
21/10/2020 | 200.60p | 201.00p | 195.66p | 199.60p | 201409 |
20/10/2020 | 201.40p | 208.40p | 199.70p | 200.00p | 213301 |
19/10/2020 | 215.40p | 215.40p | 201.00p | 202.40p | 147163 |
16/10/2020 | 205.20p | 208.00p | 203.80p | 205.80p | 489850 |
15/10/2020 | 206.40p | 208.20p | 201.20p | 206.00p | 447709 |
14/10/2020 | 206.60p | 209.80p | 205.80p | 208.40p | 259979 |
13/10/2020 | 207.40p | 207.40p | 203.80p | 206.00p | 523782 |
12/10/2020 | 207.60p | 210.80p | 207.00p | 209.80p | 449318 |
09/10/2020 | 218.00p | 218.85p | 206.40p | 208.00p | 475520 |
08/10/2020 | 209.60p | 220.00p | 209.58p | 215.60p | 430956 |
07/10/2020 | 214.40p | 223.20p | 214.20p | 220.00p | 536261 |
06/10/2020 | 218.40p | 218.40p | 212.20p | 217.60p | 359046 |
05/10/2020 | 214.00p | 214.00p | 210.00p | 213.60p | 2632769 |
02/10/2020 | 207.00p | 213.00p | 206.80p | 213.00p | 233042 |
01/10/2020 | 207.60p | 211.80p | 204.38p | 209.00p | 498504 |
30/09/2020 | 193.80p | 204.40p | 193.80p | 204.00p | 746413 |
29/09/2020 | 203.80p | 204.60p | 198.80p | 200.20p | 364101 |
28/09/2020 | 202.00p | 202.00p | 196.40p | 199.40p | 391766 |
25/09/2020 | 194.50p | 201.60p | 193.30p | 198.60p | 492651 |
24/09/2020 | 200.00p | 202.20p | 194.20p | 194.20p | 415882 |
23/09/2020 | 205.00p | 205.20p | 201.00p | 202.20p | 736007 |
22/09/2020 | 208.80p | 210.20p | 202.60p | 203.00p | 561663 |
21/09/2020 | 214.00p | 214.00p | 207.60p | 208.80p | 820301 |
18/09/2020 | 213.60p | 214.60p | 208.80p | 214.60p | 4500960 |
17/09/2020 | 208.60p | 214.60p | 206.80p | 213.60p | 645820 |
16/09/2020 | 212.00p | 214.60p | 208.60p | 211.20p | 597067 |
15/09/2020 | 212.80p | 215.00p | 211.40p | 212.80p | 659788 |
14/09/2020 | 215.20p | 215.40p | 212.00p | 212.80p | 311373 |
11/09/2020 | 215.60p | 216.60p | 212.00p | 214.00p | 428134 |
10/09/2020 | 212.60p | 218.28p | 210.20p | 213.20p | 506227 |
09/09/2020 | 218.00p | 218.00p | 211.60p | 214.40p | 723107 |
08/09/2020 | 215.20p | 215.20p | 210.60p | 215.20p | 397321 |
07/09/2020 | 216.00p | 223.00p | 209.20p | 214.00p | 679480 |
04/09/2020 | 215.20p | 218.00p | 209.80p | 213.20p | 394527 |
03/09/2020 | 216.60p | 220.60p | 215.00p | 215.80p | 398574 |
02/09/2020 | 215.20p | 221.80p | 213.80p | 215.80p | 307602 |
01/09/2020 | 223.00p | 223.00p | 214.00p | 218.40p | 824694 |
31/08/2020 | 219.60p | 221.60p | 217.00p | 220.60p | 510538 |
28/08/2020 | 219.60p | 221.60p | 217.00p | 220.60p | 510538 |
27/08/2020 | 220.00p | 221.30p | 217.40p | 219.80p | 538793 |
26/08/2020 | 214.20p | 228.20p | 211.40p | 223.40p | 675269 |
25/08/2020 | 218.20p | 220.80p | 212.80p | 219.00p | 438582 |
24/08/2020 | 214.00p | 219.60p | 214.00p | 218.80p | 501249 |
21/08/2020 | 209.80p | 214.40p | 208.20p | 214.00p | 1806128 |
20/08/2020 | 210.60p | 211.00p | 199.10p | 210.00p | 1072617 |
19/08/2020 | 209.00p | 214.80p | 206.60p | 210.80p | 610478 |
18/08/2020 | 210.00p | 215.00p | 207.40p | 212.40p | 819060 |
17/08/2020 | 205.00p | 210.80p | 205.00p | 210.20p | 443876 |
14/08/2020 | 212.80p | 213.60p | 209.40p | 213.60p | 395472 |
13/08/2020 | 218.00p | 218.00p | 211.60p | 212.80p | 333131 |
12/08/2020 | 214.00p | 220.60p | 209.60p | 218.00p | 592558 |
11/08/2020 | 215.00p | 220.20p | 213.60p | 217.40p | 592315 |
10/08/2020 | 218.20p | 221.20p | 218.20p | 219.80p | 168294 |
07/08/2020 | 218.00p | 218.40p | 215.00p | 218.00p | 289083 |
06/08/2020 | 219.80p | 219.80p | 214.00p | 218.00p | 396287 |
05/08/2020 | 209.60p | 219.80p | 209.60p | 219.80p | 543232 |
04/08/2020 | 216.00p | 221.40p | 212.80p | 217.00p | 572209 |
03/08/2020 | 228.20p | 228.20p | 216.00p | 219.40p | 536313 |
31/07/2020 | 221.80p | 221.80p | 217.00p | 218.00p | 472329 |
30/07/2020 | 227.80p | 227.80p | 217.00p | 219.40p | 236499 |
29/07/2020 | 215.00p | 232.80p | 215.00p | 226.60p | 353791 |
28/07/2020 | 223.00p | 227.60p | 216.80p | 225.60p | 198897 |
27/07/2020 | 221.60p | 226.40p | 221.01p | 224.40p | 157924 |
24/07/2020 | 224.00p | 226.20p | 221.80p | 222.60p | 208254 |
23/07/2020 | 218.00p | 230.40p | 218.00p | 225.40p | 311064 |
22/07/2020 | 220.00p | 229.80p | 220.00p | 228.80p | 363870 |
21/07/2020 | 220.40p | 232.80p | 220.40p | 226.00p | 377433 |
20/07/2020 | 224.20p | 240.80p | 223.40p | 229.00p | 342167 |
17/07/2020 | 212.00p | 227.80p | 212.00p | 224.00p | 654163 |
16/07/2020 | 220.40p | 221.60p | 216.40p | 219.40p | 473498 |
15/07/2020 | 214.80p | 221.20p | 214.00p | 219.20p | 320329 |
14/07/2020 | 212.80p | 216.40p | 212.20p | 214.20p | 193478 |
13/07/2020 | 221.20p | 223.00p | 216.40p | 217.80p | 305529 |
10/07/2020 | 212.40p | 220.00p | 212.40p | 218.00p | 322514 |
09/07/2020 | 214.00p | 219.40p | 212.00p | 212.00p | 407175 |
08/07/2020 | 210.00p | 213.20p | 209.00p | 213.00p | 191981 |
07/07/2020 | 213.40p | 214.00p | 210.00p | 212.40p | 281537 |
06/07/2020 | 215.80p | 222.80p | 210.00p | 213.40p | 303939 |
03/07/2020 | 221.60p | 221.60p | 207.62p | 215.00p | 240289 |
02/07/2020 | 213.20p | 214.40p | 210.00p | 211.80p | 221786 |
01/07/2020 | 205.80p | 215.00p | 205.80p | 211.40p | 311805 |
30/06/2020 | 209.00p | 209.60p | 205.00p | 206.00p | 344436 |
29/06/2020 | 215.20p | 215.20p | 202.80p | 207.40p | 209736 |
26/06/2020 | 212.20p | 212.20p | 205.60p | 205.60p | 675974 |
25/06/2020 | 203.20p | 206.80p | 199.70p | 206.60p | 381863 |
24/06/2020 | 207.20p | 212.20p | 203.00p | 205.20p | 455231 |
23/06/2020 | 200.60p | 213.40p | 200.60p | 208.60p | 827304 |
22/06/2020 | 208.60p | 213.60p | 208.60p | 210.00p | 209244 |
19/06/2020 | 210.00p | 219.00p | 209.98p | 219.00p | 1165606 |
18/06/2020 | 214.00p | 214.40p | 209.00p | 214.00p | 512036 |
17/06/2020 | 209.20p | 216.00p | 209.20p | 214.40p | 396803 |
16/06/2020 | 212.40p | 227.80p | 208.60p | 219.00p | 347952 |
15/06/2020 | 200.80p | 213.24p | 200.80p | 209.20p | 451084 |
12/06/2020 | 206.00p | 216.00p | 206.00p | 210.80p | 378605 |
11/06/2020 | 220.00p | 224.40p | 213.80p | 216.20p | 1759106 |
10/06/2020 | 227.00p | 227.80p | 221.40p | 224.20p | 313257 |
09/06/2020 | 236.00p | 236.00p | 221.20p | 221.20p | 340648 |
08/06/2020 | 225.40p | 226.20p | 220.00p | 225.40p | 603516 |
05/06/2020 | 215.00p | 231.40p | 212.20p | 227.60p | 906836 |
04/06/2020 | 207.00p | 218.58p | 207.00p | 210.60p | 304220 |
03/06/2020 | 202.60p | 219.80p | 199.10p | 217.00p | 1046872 |
02/06/2020 | 203.00p | 205.00p | 198.10p | 202.00p | 700514 |
01/06/2020 | 205.40p | 209.00p | 199.70p | 200.80p | 389421 |
29/05/2020 | 194.70p | 205.60p | 194.70p | 196.10p | 1055286 |
28/05/2020 | 208.40p | 212.00p | 202.00p | 204.00p | 566733 |
27/05/2020 | 212.60p | 215.37p | 204.20p | 206.40p | 756145 |
26/05/2020 | 205.00p | 223.40p | 203.00p | 203.00p | 309933 |
22/05/2020 | 200.00p | 209.60p | 197.60p | 204.80p | 374523 |
21/05/2020 | 196.60p | 219.20p | 196.60p | 206.80p | 748689 |
20/05/2020 | 186.20p | 212.60p | 186.20p | 206.00p | 575903 |
19/05/2020 | 189.40p | 191.90p | 181.20p | 187.70p | 147951 |
18/05/2020 | 189.70p | 190.50p | 180.90p | 187.60p | 397968 |
15/05/2020 | 182.20p | 189.90p | 180.00p | 186.00p | 590869 |
14/05/2020 | 172.30p | 182.70p | 172.30p | 180.40p | 394589 |
13/05/2020 | 179.80p | 186.10p | 178.00p | 180.20p | 149493 |
12/05/2020 | 189.60p | 189.60p | 176.10p | 182.10p | 321190 |
11/05/2020 | 183.40p | 190.00p | 178.20p | 181.00p | 294123 |
07/05/2020 | 176.20p | 179.20p | 174.50p | 175.10p | 448844 |
06/05/2020 | 167.50p | 179.20p | 167.50p | 173.00p | 354072 |
05/05/2020 | 173.60p | 176.50p | 169.00p | 175.70p | 207577 |
01/05/2020 | 161.70p | 168.00p | 152.20p | 167.00p | 309075 |
30/04/2020 | 177.50p | 177.80p | 169.50p | 169.70p | 415901 |
29/04/2020 | 174.80p | 176.10p | 166.50p | 176.10p | 342527 |
28/04/2020 | 168.80p | 169.30p | 165.14p | 167.00p | 273450 |
27/04/2020 | 164.80p | 172.00p | 158.10p | 161.70p | 258896 |
24/04/2020 | 163.20p | 169.40p | 154.49p | 157.40p | 310239 |
23/04/2020 | 170.00p | 170.00p | 155.75p | 165.80p | 554339 |
22/04/2020 | 145.40p | 164.60p | 145.40p | 164.60p | 347841 |
21/04/2020 | 150.50p | 162.50p | 146.90p | 152.60p | 431660 |
20/04/2020 | 165.80p | 170.78p | 153.20p | 153.20p | 668203 |
17/04/2020 | 147.70p | 170.00p | 145.80p | 158.30p | 812909 |
16/04/2020 | 150.50p | 172.40p | 150.20p | 155.00p | 1110891 |
15/04/2020 | 170.10p | 178.30p | 155.90p | 158.00p | 654503 |
14/04/2020 | 181.80p | 190.30p | 170.00p | 170.00p | 554854 |
09/04/2020 | 177.40p | 188.30p | 177.40p | 186.80p | 448537 |
08/04/2020 | 181.20p | 197.90p | 175.00p | 185.40p | 441344 |
07/04/2020 | 175.00p | 190.00p | 167.10p | 184.80p | 828606 |
06/04/2020 | 172.20p | 173.70p | 155.50p | 170.80p | 459833 |
03/04/2020 | 174.00p | 175.00p | 158.80p | 166.80p | 520087 |
*Close Price adjusted for both dividends and splits