Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2021 | 211.00p | 215.00p | 205.00p | 210.00p | 442686 |
14/01/2021 | 208.00p | 212.00p | 205.00p | 205.00p | 197505 |
13/01/2021 | 212.00p | 214.00p | 208.00p | 208.00p | 83680 |
12/01/2021 | 218.00p | 219.00p | 210.00p | 211.00p | 272271 |
11/01/2021 | 216.00p | 222.00p | 213.00p | 220.00p | 114392 |
08/01/2021 | 216.00p | 220.00p | 213.00p | 213.00p | 234854 |
07/01/2021 | 212.00p | 215.00p | 211.00p | 213.00p | 164686 |
06/01/2021 | 208.00p | 214.00p | 207.00p | 213.00p | 255925 |
05/01/2021 | 208.00p | 210.00p | 205.00p | 208.00p | 93350 |
04/01/2021 | 206.00p | 210.00p | 205.00p | 206.00p | 113449 |
31/12/2020 | 206.00p | 208.50p | 203.00p | 205.00p | 45224 |
30/12/2020 | 206.00p | 210.00p | 202.00p | 207.00p | 145860 |
29/12/2020 | 205.00p | 209.00p | 200.00p | 202.00p | 147283 |
24/12/2020 | 198.50p | 203.93p | 196.50p | 198.50p | 73854 |
23/12/2020 | 199.00p | 204.00p | 196.50p | 198.00p | 173438 |
22/12/2020 | 205.00p | 205.00p | 197.00p | 199.00p | 97332 |
21/12/2020 | 200.00p | 204.00p | 197.00p | 198.50p | 170701 |
18/12/2020 | 203.00p | 212.00p | 203.00p | 203.00p | 494626 |
17/12/2020 | 204.00p | 210.00p | 203.00p | 208.00p | 188493 |
16/12/2020 | 206.00p | 207.00p | 200.00p | 203.00p | 254057 |
15/12/2020 | 202.00p | 208.00p | 197.50p | 202.00p | 309140 |
14/12/2020 | 208.00p | 208.00p | 195.00p | 202.00p | 159109 |
11/12/2020 | 199.00p | 207.00p | 196.83p | 204.00p | 240285 |
10/12/2020 | 200.00p | 208.00p | 197.77p | 202.00p | 322910 |
09/12/2020 | 206.00p | 206.00p | 200.00p | 203.00p | 631290 |
08/12/2020 | 205.00p | 209.00p | 200.00p | 202.00p | 128929 |
07/12/2020 | 210.00p | 212.00p | 206.00p | 206.00p | 144606 |
04/12/2020 | 217.00p | 217.00p | 208.00p | 208.00p | 163059 |
03/12/2020 | 213.00p | 214.00p | 207.00p | 212.00p | 693715 |
02/12/2020 | 215.00p | 219.00p | 206.00p | 209.00p | 142667 |
01/12/2020 | 208.00p | 220.00p | 202.00p | 220.00p | 559433 |
30/11/2020 | 204.00p | 208.00p | 201.00p | 206.00p | 844016 |
27/11/2020 | 200.00p | 205.00p | 197.52p | 205.00p | 147032 |
26/11/2020 | 207.00p | 209.00p | 196.00p | 200.00p | 2468063 |
25/11/2020 | 208.00p | 208.00p | 200.00p | 202.00p | 102249 |
24/11/2020 | 206.00p | 209.96p | 198.50p | 202.00p | 299931 |
23/11/2020 | 207.00p | 213.80p | 206.00p | 207.00p | 205714 |
20/11/2020 | 212.00p | 217.00p | 207.00p | 207.00p | 124865 |
19/11/2020 | 217.00p | 220.00p | 208.00p | 208.00p | 1009753 |
18/11/2020 | 215.00p | 222.00p | 212.00p | 212.00p | 161449 |
17/11/2020 | 228.00p | 228.00p | 215.00p | 215.00p | 85754 |
16/11/2020 | 220.00p | 227.00p | 218.52p | 221.00p | 111525 |
13/11/2020 | 216.00p | 224.00p | 207.00p | 218.00p | 178616 |
12/11/2020 | 230.00p | 232.00p | 209.00p | 212.00p | 710360 |
10/11/2020 | 209.00p | 217.00p | 206.33p | 210.00p | 216241 |
09/11/2020 | 210.00p | 215.00p | 199.00p | 209.00p | 471297 |
06/11/2020 | 208.00p | 210.00p | 198.50p | 209.00p | 611328 |
05/11/2020 | 203.00p | 209.00p | 201.00p | 205.00p | 183677 |
04/11/2020 | 198.50p | 208.77p | 198.10p | 202.00p | 154983 |
03/11/2020 | 199.50p | 210.00p | 197.34p | 200.00p | 528919 |
02/11/2020 | 198.00p | 201.00p | 186.39p | 193.00p | 1031517 |
30/10/2020 | 202.00p | 202.00p | 196.00p | 196.00p | 363739 |
29/10/2020 | 203.00p | 207.00p | 198.00p | 198.00p | 105448 |
28/10/2020 | 205.00p | 211.00p | 200.36p | 202.00p | 178119 |
27/10/2020 | 206.00p | 209.50p | 204.00p | 208.00p | 125858 |
26/10/2020 | 206.00p | 211.97p | 205.00p | 206.00p | 489107 |
23/10/2020 | 204.00p | 209.00p | 204.00p | 205.00p | 451338 |
22/10/2020 | 203.00p | 206.00p | 202.00p | 206.00p | 444884 |
21/10/2020 | 203.00p | 205.00p | 201.90p | 203.00p | 92209 |
20/10/2020 | 202.00p | 203.00p | 199.00p | 201.00p | 380834 |
19/10/2020 | 199.50p | 202.00p | 197.00p | 200.00p | 86767 |
16/10/2020 | 195.50p | 201.36p | 194.00p | 198.00p | 133889 |
15/10/2020 | 198.00p | 200.00p | 194.57p | 195.00p | 574772 |
14/10/2020 | 199.00p | 201.00p | 195.05p | 200.00p | 1080176 |
13/10/2020 | 201.00p | 203.00p | 196.63p | 197.00p | 749411 |
12/10/2020 | 202.00p | 207.00p | 200.00p | 201.00p | 477842 |
09/10/2020 | 201.00p | 204.00p | 200.00p | 200.00p | 138302 |
08/10/2020 | 202.00p | 207.00p | 201.00p | 202.00p | 182169 |
07/10/2020 | 203.00p | 205.00p | 198.90p | 201.00p | 191495 |
06/10/2020 | 203.00p | 206.00p | 198.00p | 202.00p | 527494 |
05/10/2020 | 203.00p | 207.40p | 201.00p | 204.00p | 121643 |
02/10/2020 | 202.00p | 208.00p | 199.00p | 203.00p | 274442 |
01/10/2020 | 201.00p | 204.00p | 199.00p | 202.00p | 446636 |
30/09/2020 | 202.00p | 205.00p | 200.00p | 200.00p | 2137577 |
29/09/2020 | 201.00p | 205.00p | 199.00p | 200.00p | 178835 |
28/09/2020 | 199.00p | 205.50p | 195.50p | 200.00p | 325309 |
25/09/2020 | 190.00p | 198.42p | 189.00p | 198.00p | 552868 |
24/09/2020 | 187.00p | 194.00p | 187.00p | 190.00p | 428303 |
23/09/2020 | 178.50p | 193.48p | 178.00p | 190.00p | 950841 |
22/09/2020 | 170.00p | 180.06p | 165.50p | 178.50p | 689696 |
21/09/2020 | 189.00p | 192.50p | 170.00p | 170.00p | 867824 |
18/09/2020 | 206.00p | 210.00p | 185.00p | 185.00p | 1816508 |
17/09/2020 | 219.00p | 224.00p | 200.00p | 212.00p | 455083 |
16/09/2020 | 255.00p | 257.00p | 206.75p | 218.00p | 1213396 |
15/09/2020 | 274.00p | 274.00p | 248.90p | 251.00p | 240910 |
14/09/2020 | 274.00p | 275.00p | 263.00p | 265.00p | 491388 |
11/09/2020 | 268.00p | 276.00p | 256.00p | 269.00p | 1235322 |
10/09/2020 | 250.00p | 285.00p | 220.00p | 267.00p | 6000760 |
09/09/2020 | 189.00p | 191.26p | 185.50p | 190.00p | 633304 |
08/09/2020 | 189.00p | 192.67p | 189.00p | 190.00p | 93119 |
07/09/2020 | 188.00p | 192.06p | 185.50p | 189.50p | 36293 |
04/09/2020 | 186.50p | 193.50p | 182.00p | 192.00p | 1272562 |
03/09/2020 | 191.50p | 191.50p | 184.00p | 186.00p | 88268 |
02/09/2020 | 189.00p | 191.50p | 185.00p | 188.00p | 77696 |
01/09/2020 | 189.50p | 197.00p | 185.50p | 187.00p | 129734 |
28/08/2020 | 176.50p | 180.00p | 176.00p | 177.00p | 57213 |
27/08/2020 | 176.00p | 180.00p | 172.00p | 179.50p | 68833 |
26/08/2020 | 172.50p | 180.00p | 171.00p | 175.00p | 101393 |
25/08/2020 | 180.00p | 183.50p | 173.50p | 178.00p | 63388 |
24/08/2020 | 185.50p | 189.50p | 180.00p | 183.50p | 82053 |
21/08/2020 | 184.50p | 189.50p | 183.00p | 183.00p | 23004 |
20/08/2020 | 183.50p | 189.75p | 183.50p | 185.00p | 96463 |
19/08/2020 | 181.50p | 190.98p | 171.50p | 185.00p | 205821 |
18/08/2020 | 180.00p | 180.00p | 170.00p | 173.00p | 129004 |
17/08/2020 | 177.00p | 179.50p | 173.86p | 176.00p | 38126 |
14/08/2020 | 181.50p | 182.00p | 171.49p | 173.00p | 52459 |
13/08/2020 | 176.00p | 179.50p | 173.00p | 175.00p | 146688 |
12/08/2020 | 181.00p | 181.00p | 175.00p | 175.00p | 50477 |
11/08/2020 | 183.00p | 185.00p | 173.00p | 176.50p | 293258 |
10/08/2020 | 185.00p | 188.00p | 182.50p | 183.00p | 51295 |
07/08/2020 | 184.50p | 186.00p | 181.50p | 184.00p | 64240 |
06/08/2020 | 180.00p | 199.50p | 180.00p | 182.00p | 230357 |
05/08/2020 | 173.50p | 180.00p | 173.50p | 180.00p | 132558 |
04/08/2020 | 177.50p | 180.00p | 173.00p | 173.00p | 86019 |
03/08/2020 | 174.50p | 177.00p | 171.00p | 171.00p | 97677 |
31/07/2020 | 174.50p | 174.50p | 170.00p | 170.00p | 31219 |
30/07/2020 | 173.00p | 174.50p | 170.00p | 170.00p | 78922 |
29/07/2020 | 174.50p | 174.50p | 170.00p | 170.00p | 13245 |
28/07/2020 | 169.50p | 174.50p | 169.02p | 172.75p | 425419 |
27/07/2020 | 173.00p | 175.56p | 169.50p | 169.50p | 21431 |
24/07/2020 | 170.50p | 170.50p | 168.00p | 169.50p | 44575 |
23/07/2020 | 171.50p | 174.19p | 170.00p | 170.00p | 15137 |
22/07/2020 | 169.00p | 177.00p | 169.00p | 171.50p | 149574 |
21/07/2020 | 170.00p | 172.50p | 165.50p | 171.00p | 56598 |
20/07/2020 | 170.50p | 170.50p | 163.00p | 166.00p | 56775 |
17/07/2020 | 168.50p | 172.00p | 167.00p | 167.00p | 54860 |
16/07/2020 | 165.00p | 173.00p | 165.00p | 165.50p | 46990 |
15/07/2020 | 163.50p | 172.50p | 163.50p | 169.00p | 5074 |
14/07/2020 | 163.50p | 172.50p | 163.50p | 168.50p | 16421 |
13/07/2020 | 170.00p | 173.24p | 165.00p | 171.00p | 126314 |
10/07/2020 | 166.00p | 170.00p | 163.00p | 165.00p | 372742 |
09/07/2020 | 174.50p | 174.50p | 170.50p | 174.00p | 10917 |
08/07/2020 | 174.50p | 174.50p | 168.50p | 172.00p | 19444 |
07/07/2020 | 169.00p | 174.00p | 168.50p | 171.50p | 35860 |
06/07/2020 | 165.50p | 174.00p | 162.75p | 174.00p | 250008 |
03/07/2020 | 166.00p | 166.00p | 160.12p | 163.50p | 127074 |
02/07/2020 | 160.50p | 166.00p | 160.27p | 165.00p | 82051 |
01/07/2020 | 167.50p | 167.50p | 159.00p | 163.00p | 59306 |
30/06/2020 | 178.50p | 178.50p | 162.50p | 164.50p | 124097 |
29/06/2020 | 162.50p | 180.00p | 162.50p | 174.50p | 80516 |
26/06/2020 | 167.00p | 167.25p | 163.00p | 163.00p | 44349 |
25/06/2020 | 170.50p | 170.50p | 163.00p | 166.00p | 33363 |
24/06/2020 | 183.50p | 183.50p | 163.50p | 163.50p | 59601 |
23/06/2020 | 180.00p | 182.50p | 173.00p | 176.00p | 137336 |
22/06/2020 | 181.00p | 189.50p | 173.50p | 173.50p | 130501 |
19/06/2020 | 192.50p | 192.50p | 181.00p | 181.00p | 24390 |
18/06/2020 | 182.00p | 190.00p | 182.00p | 185.50p | 42021 |
17/06/2020 | 182.00p | 186.50p | 175.50p | 177.00p | 57607 |
16/06/2020 | 185.50p | 191.08p | 176.00p | 178.50p | 405181 |
15/06/2020 | 188.00p | 190.00p | 184.85p | 187.50p | 7895 |
12/06/2020 | 194.50p | 194.50p | 186.00p | 186.00p | 514565 |
11/06/2020 | 199.50p | 199.50p | 188.00p | 190.50p | 554208 |
10/06/2020 | 200.00p | 200.00p | 190.50p | 196.00p | 802319 |
09/06/2020 | 196.00p | 200.00p | 192.00p | 200.00p | 1286093 |
08/06/2020 | 181.00p | 195.08p | 181.00p | 192.50p | 182572 |
05/06/2020 | 174.50p | 179.64p | 172.00p | 178.00p | 405922 |
04/06/2020 | 174.50p | 180.00p | 168.56p | 172.00p | 63585 |
03/06/2020 | 169.50p | 174.50p | 167.03p | 169.00p | 208759 |
02/06/2020 | 169.50p | 174.50p | 166.00p | 170.00p | 114907 |
01/06/2020 | 170.00p | 172.50p | 167.00p | 169.00p | 83890 |
29/05/2020 | 171.50p | 175.00p | 168.50p | 175.00p | 33278 |
28/05/2020 | 171.50p | 171.50p | 168.73p | 170.00p | 73646 |
27/05/2020 | 165.50p | 171.50p | 165.50p | 168.50p | 175254 |
26/05/2020 | 172.00p | 172.00p | 165.17p | 167.50p | 228938 |
25/05/2020 | 171.50p | 171.50p | 163.50p | 167.00p | 86360 |
22/05/2020 | 171.50p | 171.50p | 163.50p | 167.00p | 86360 |
21/05/2020 | 171.50p | 171.50p | 162.31p | 163.00p | 58985 |
20/05/2020 | 171.50p | 171.50p | 163.50p | 170.00p | 63941 |
19/05/2020 | 171.50p | 171.50p | 167.10p | 167.50p | 67824 |
18/05/2020 | 167.00p | 170.50p | 164.76p | 168.00p | 82639 |
15/05/2020 | 168.00p | 172.00p | 161.50p | 172.00p | 3752 |
14/05/2020 | 162.50p | 167.33p | 160.00p | 160.00p | 84823 |
13/05/2020 | 175.50p | 175.50p | 162.00p | 165.00p | 43461 |
12/05/2020 | 175.50p | 175.50p | 168.00p | 168.00p | 10513 |
11/05/2020 | 170.00p | 176.00p | 170.00p | 172.00p | 19162 |
08/05/2020 | 167.00p | 172.50p | 165.50p | 172.50p | 225214 |
07/05/2020 | 167.00p | 172.50p | 165.50p | 172.50p | 225214 |
06/05/2020 | 163.50p | 173.50p | 159.00p | 173.50p | 60664 |
05/05/2020 | 166.50p | 167.00p | 157.00p | 158.50p | 17254 |
04/05/2020 | 174.50p | 174.50p | 154.52p | 167.00p | 545868 |
01/05/2020 | 172.00p | 175.00p | 164.63p | 175.00p | 183755 |
30/04/2020 | 173.00p | 174.50p | 166.66p | 167.00p | 338187 |
29/04/2020 | 175.00p | 175.00p | 168.00p | 168.00p | 47350 |
28/04/2020 | 174.50p | 174.50p | 165.00p | 170.00p | 19055 |
27/04/2020 | 174.50p | 174.50p | 164.50p | 170.00p | 72637 |
24/04/2020 | 174.50p | 174.50p | 166.00p | 169.50p | 29633 |
23/04/2020 | 165.50p | 173.00p | 165.50p | 169.75p | 21683 |
22/04/2020 | 174.00p | 175.50p | 165.00p | 168.50p | 30609 |
21/04/2020 | 177.00p | 177.50p | 167.00p | 167.00p | 20909 |
20/04/2020 | 177.50p | 177.50p | 167.94p | 172.00p | 39342 |
17/04/2020 | 177.50p | 177.50p | 169.51p | 174.50p | 92808 |
16/04/2020 | 167.00p | 174.50p | 167.00p | 174.50p | 79698 |
15/04/2020 | 173.00p | 174.50p | 166.18p | 174.00p | 168612 |
14/04/2020 | 162.00p | 173.00p | 162.00p | 171.00p | 218671 |
09/04/2020 | 170.50p | 173.50p | 162.50p | 164.50p | 213914 |
08/04/2020 | 162.00p | 169.30p | 162.00p | 168.75p | 168821 |
07/04/2020 | 160.00p | 165.00p | 156.96p | 162.00p | 280704 |
06/04/2020 | 150.50p | 157.80p | 145.50p | 155.50p | 127781 |
03/04/2020 | 155.00p | 159.90p | 141.50p | 144.00p | 47228 |
03/04/2020 | 155.00p | 159.90p | 141.50p | 144.00p | 47228 |
*Close Price adjusted for both dividends and splits