Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2021 | 234.00p | 238.50p | 229.50p | 233.00p | 185309 |
15/01/2021 | 240.00p | 240.00p | 232.50p | 234.50p | 461574 |
14/01/2021 | 243.00p | 246.50p | 237.00p | 240.00p | 266112 |
13/01/2021 | 249.00p | 249.00p | 241.50p | 243.50p | 220188 |
12/01/2021 | 244.50p | 248.50p | 240.50p | 246.50p | 660817 |
11/01/2021 | 246.00p | 250.00p | 241.00p | 249.00p | 554052 |
08/01/2021 | 253.00p | 253.38p | 247.00p | 249.00p | 505315 |
07/01/2021 | 252.00p | 254.00p | 245.00p | 252.00p | 392057 |
06/01/2021 | 249.00p | 251.50p | 244.50p | 251.00p | 312900 |
05/01/2021 | 258.00p | 258.00p | 244.50p | 248.00p | 359493 |
04/01/2021 | 248.00p | 258.10p | 247.50p | 251.00p | 435780 |
31/12/2020 | 247.50p | 249.00p | 245.13p | 249.00p | 186934 |
30/12/2020 | 255.00p | 255.00p | 243.00p | 249.00p | 555161 |
29/12/2020 | 252.00p | 252.50p | 248.50p | 251.00p | 957579 |
28/12/2020 | 255.00p | 255.00p | 246.50p | 251.50p | 154481 |
24/12/2020 | 255.00p | 255.00p | 246.50p | 251.50p | 154481 |
23/12/2020 | 252.00p | 254.00p | 248.27p | 253.00p | 442810 |
22/12/2020 | 247.50p | 252.00p | 237.50p | 252.00p | 1421498 |
21/12/2020 | 243.00p | 245.50p | 238.50p | 244.00p | 718829 |
18/12/2020 | 247.00p | 248.50p | 242.50p | 243.50p | 758435 |
17/12/2020 | 247.00p | 247.00p | 242.00p | 245.50p | 948840 |
16/12/2020 | 244.00p | 247.00p | 242.00p | 246.50p | 1871617 |
15/12/2020 | 234.50p | 244.50p | 228.50p | 244.50p | 739437 |
14/12/2020 | 221.00p | 235.50p | 217.86p | 235.50p | 767434 |
11/12/2020 | 220.00p | 224.55p | 214.00p | 216.50p | 368049 |
10/12/2020 | 225.00p | 225.00p | 216.00p | 217.00p | 372865 |
09/12/2020 | 220.50p | 224.50p | 220.50p | 224.00p | 970416 |
08/12/2020 | 223.00p | 225.00p | 217.50p | 223.50p | 520220 |
07/12/2020 | 211.50p | 224.00p | 211.00p | 224.00p | 806059 |
04/12/2020 | 210.00p | 218.00p | 206.00p | 208.50p | 471327 |
03/12/2020 | 203.50p | 213.00p | 203.00p | 212.00p | 436706 |
02/12/2020 | 199.60p | 205.00p | 198.00p | 201.00p | 519091 |
01/12/2020 | 195.20p | 199.20p | 195.00p | 198.00p | 1468320 |
30/11/2020 | 196.00p | 199.00p | 194.00p | 195.00p | 105278 |
27/11/2020 | 199.40p | 199.40p | 194.27p | 196.60p | 127146 |
26/11/2020 | 198.00p | 198.20p | 193.20p | 195.60p | 260229 |
25/11/2020 | 195.40p | 198.60p | 195.40p | 198.40p | 248239 |
24/11/2020 | 190.00p | 199.40p | 190.00p | 195.40p | 594781 |
23/11/2020 | 191.00p | 193.20p | 187.20p | 190.60p | 308540 |
20/11/2020 | 190.00p | 191.20p | 189.00p | 190.00p | 110494 |
19/11/2020 | 194.00p | 196.40p | 188.40p | 190.40p | 169114 |
18/11/2020 | 195.00p | 197.00p | 193.20p | 195.00p | 120829 |
17/11/2020 | 195.00p | 196.80p | 190.00p | 194.40p | 176231 |
16/11/2020 | 192.40p | 196.20p | 191.83p | 194.00p | 106086 |
13/11/2020 | 195.20p | 198.00p | 191.00p | 196.00p | 242730 |
12/11/2020 | 192.20p | 199.20p | 192.20p | 197.00p | 302069 |
10/11/2020 | 190.00p | 196.10p | 188.00p | 189.40p | 233349 |
09/11/2020 | 194.60p | 197.62p | 190.00p | 190.00p | 125381 |
06/11/2020 | 192.20p | 195.80p | 190.20p | 194.80p | 262693 |
05/11/2020 | 190.00p | 193.97p | 190.00p | 193.00p | 256698 |
04/11/2020 | 187.40p | 192.20p | 187.40p | 190.00p | 701473 |
03/11/2020 | 187.00p | 193.80p | 187.00p | 191.00p | 88425 |
02/11/2020 | 190.00p | 192.64p | 187.06p | 188.20p | 257201 |
30/10/2020 | 192.20p | 194.40p | 186.80p | 190.00p | 301883 |
29/10/2020 | 192.20p | 193.40p | 183.80p | 186.20p | 372860 |
28/10/2020 | 192.60p | 198.60p | 185.40p | 188.00p | 457416 |
27/10/2020 | 196.60p | 197.00p | 192.80p | 192.80p | 312623 |
26/10/2020 | 195.80p | 198.80p | 192.80p | 196.00p | 294508 |
23/10/2020 | 195.40p | 198.43p | 193.60p | 196.00p | 229426 |
22/10/2020 | 195.60p | 198.60p | 195.00p | 195.00p | 116222 |
21/10/2020 | 201.00p | 202.50p | 196.00p | 198.00p | 224256 |
20/10/2020 | 200.50p | 201.00p | 196.40p | 199.60p | 243452 |
19/10/2020 | 200.00p | 200.50p | 198.20p | 199.40p | 221222 |
16/10/2020 | 202.00p | 202.00p | 198.40p | 198.40p | 603760 |
15/10/2020 | 200.50p | 201.00p | 198.62p | 200.00p | 1047983 |
14/10/2020 | 200.00p | 205.00p | 198.00p | 200.00p | 442831 |
13/10/2020 | 205.00p | 205.50p | 201.00p | 201.00p | 48315 |
12/10/2020 | 202.00p | 205.50p | 202.00p | 205.50p | 109739 |
09/10/2020 | 200.50p | 204.21p | 196.78p | 202.00p | 160203 |
08/10/2020 | 199.00p | 202.50p | 197.20p | 200.00p | 137543 |
07/10/2020 | 197.60p | 200.00p | 195.80p | 195.80p | 182527 |
06/10/2020 | 200.00p | 201.50p | 196.40p | 197.60p | 126079 |
05/10/2020 | 200.00p | 203.00p | 197.80p | 199.00p | 125781 |
02/10/2020 | 199.00p | 199.00p | 195.20p | 199.00p | 160877 |
01/10/2020 | 200.00p | 203.00p | 196.32p | 199.00p | 213686 |
30/09/2020 | 196.40p | 199.40p | 191.20p | 198.80p | 431763 |
29/09/2020 | 197.00p | 199.00p | 195.04p | 195.20p | 183184 |
28/09/2020 | 201.50p | 201.50p | 196.00p | 196.00p | 155739 |
25/09/2020 | 202.00p | 203.50p | 197.16p | 198.80p | 193155 |
24/09/2020 | 202.50p | 203.00p | 198.00p | 198.80p | 204113 |
23/09/2020 | 206.00p | 209.50p | 202.00p | 204.00p | 145696 |
22/09/2020 | 207.50p | 212.00p | 203.50p | 203.50p | 115602 |
21/09/2020 | 210.00p | 212.18p | 205.00p | 207.00p | 255458 |
18/09/2020 | 213.00p | 214.65p | 211.00p | 212.50p | 99210 |
17/09/2020 | 215.00p | 215.00p | 210.00p | 210.00p | 149396 |
16/09/2020 | 216.00p | 216.42p | 212.50p | 213.50p | 142811 |
15/09/2020 | 215.00p | 216.00p | 214.11p | 215.00p | 135050 |
14/09/2020 | 214.00p | 215.88p | 214.00p | 214.00p | 91807 |
11/09/2020 | 215.00p | 215.95p | 211.67p | 213.50p | 179069 |
10/09/2020 | 214.50p | 215.00p | 212.50p | 213.50p | 81763 |
09/09/2020 | 212.00p | 216.50p | 209.50p | 214.00p | 249336 |
08/09/2020 | 214.50p | 214.50p | 210.50p | 211.00p | 252889 |
07/09/2020 | 216.00p | 216.00p | 209.00p | 212.00p | 162186 |
04/09/2020 | 211.00p | 214.00p | 205.50p | 209.50p | 337014 |
03/09/2020 | 221.50p | 222.00p | 211.00p | 211.00p | 288933 |
02/09/2020 | 224.00p | 224.00p | 218.00p | 218.50p | 334495 |
01/09/2020 | 221.50p | 224.00p | 218.50p | 220.00p | 403331 |
31/08/2020 | 222.50p | 224.50p | 219.50p | 224.00p | 698491 |
28/08/2020 | 222.50p | 224.50p | 219.50p | 224.00p | 698491 |
27/08/2020 | 225.00p | 225.00p | 217.50p | 222.50p | 651530 |
26/08/2020 | 224.50p | 224.50p | 218.50p | 223.00p | 170032 |
25/08/2020 | 220.00p | 225.00p | 217.50p | 219.00p | 341519 |
24/08/2020 | 220.00p | 220.74p | 216.00p | 217.50p | 288657 |
21/08/2020 | 218.00p | 220.50p | 215.50p | 218.00p | 294006 |
20/08/2020 | 218.00p | 220.00p | 213.00p | 218.00p | 287502 |
19/08/2020 | 216.00p | 220.10p | 213.00p | 215.00p | 215776 |
18/08/2020 | 217.00p | 217.50p | 213.00p | 215.00p | 297076 |
17/08/2020 | 221.50p | 221.50p | 212.00p | 215.00p | 286178 |
14/08/2020 | 214.50p | 218.00p | 211.50p | 212.50p | 169990 |
13/08/2020 | 218.00p | 219.00p | 214.00p | 214.00p | 226203 |
12/08/2020 | 219.00p | 219.00p | 215.00p | 216.50p | 335285 |
11/08/2020 | 214.00p | 217.99p | 213.00p | 215.00p | 452157 |
10/08/2020 | 216.50p | 218.00p | 211.50p | 212.50p | 263872 |
07/08/2020 | 216.50p | 218.30p | 215.00p | 215.50p | 220302 |
06/08/2020 | 218.00p | 220.00p | 212.50p | 215.00p | 371666 |
05/08/2020 | 212.50p | 219.50p | 212.50p | 219.00p | 488757 |
04/08/2020 | 219.00p | 219.00p | 214.50p | 216.50p | 285657 |
03/08/2020 | 219.00p | 222.00p | 216.06p | 219.50p | 346859 |
31/07/2020 | 220.00p | 220.00p | 216.03p | 219.00p | 612690 |
30/07/2020 | 227.00p | 227.00p | 215.00p | 217.00p | 353558 |
29/07/2020 | 228.00p | 231.80p | 222.00p | 224.00p | 455546 |
28/07/2020 | 233.00p | 233.00p | 225.00p | 230.00p | 242675 |
27/07/2020 | 229.00p | 234.00p | 229.00p | 230.50p | 346196 |
24/07/2020 | 232.00p | 233.47p | 225.00p | 227.50p | 541264 |
23/07/2020 | 230.00p | 234.01p | 229.00p | 231.50p | 641707 |
22/07/2020 | 229.00p | 230.00p | 221.50p | 228.50p | 529048 |
21/07/2020 | 230.00p | 230.00p | 224.99p | 229.00p | 598521 |
20/07/2020 | 226.00p | 230.00p | 223.50p | 227.50p | 910553 |
17/07/2020 | 225.00p | 226.00p | 222.00p | 226.00p | 387773 |
16/07/2020 | 226.00p | 226.00p | 220.00p | 224.00p | 506321 |
15/07/2020 | 224.00p | 227.00p | 223.50p | 224.50p | 316825 |
14/07/2020 | 234.00p | 234.00p | 222.89p | 223.50p | 354292 |
13/07/2020 | 228.00p | 228.00p | 223.50p | 226.00p | 225209 |
10/07/2020 | 230.00p | 233.50p | 222.10p | 223.00p | 533917 |
09/07/2020 | 228.00p | 234.00p | 223.60p | 231.00p | 389975 |
08/07/2020 | 227.00p | 228.50p | 221.65p | 225.50p | 328771 |
07/07/2020 | 220.00p | 230.00p | 219.00p | 225.00p | 267450 |
06/07/2020 | 218.50p | 220.00p | 216.88p | 218.50p | 324640 |
03/07/2020 | 220.00p | 221.50p | 213.00p | 214.50p | 298838 |
02/07/2020 | 214.50p | 218.50p | 213.00p | 218.50p | 246171 |
01/07/2020 | 215.00p | 217.02p | 211.50p | 214.00p | 393149 |
30/06/2020 | 209.50p | 213.50p | 205.00p | 211.50p | 1488120 |
29/06/2020 | 204.00p | 206.42p | 201.57p | 202.50p | 247899 |
26/06/2020 | 205.00p | 206.50p | 200.00p | 204.00p | 369369 |
25/06/2020 | 202.00p | 206.50p | 199.00p | 205.00p | 238648 |
24/06/2020 | 203.50p | 206.42p | 201.50p | 203.00p | 401157 |
23/06/2020 | 206.50p | 208.50p | 203.52p | 207.50p | 109664 |
22/06/2020 | 205.00p | 205.00p | 200.50p | 203.50p | 208941 |
19/06/2020 | 199.20p | 205.00p | 199.20p | 201.50p | 123779 |
18/06/2020 | 198.00p | 204.50p | 198.00p | 201.50p | 106108 |
17/06/2020 | 202.50p | 205.79p | 198.20p | 200.00p | 332045 |
16/06/2020 | 208.00p | 208.00p | 203.00p | 206.00p | 139351 |
15/06/2020 | 203.50p | 209.50p | 202.00p | 203.00p | 191141 |
11/06/2020 | 205.50p | 208.40p | 200.00p | 204.00p | 333250 |
10/06/2020 | 204.00p | 208.50p | 204.00p | 205.50p | 397214 |
09/06/2020 | 208.50p | 208.50p | 203.00p | 204.50p | 160942 |
08/06/2020 | 210.00p | 210.50p | 205.00p | 207.00p | 235990 |
05/06/2020 | 208.00p | 210.50p | 203.90p | 209.00p | 487237 |
04/06/2020 | 215.00p | 215.75p | 208.00p | 209.00p | 389450 |
03/06/2020 | 220.00p | 220.00p | 214.00p | 214.00p | 203071 |
02/06/2020 | 218.00p | 224.00p | 216.00p | 218.00p | 269376 |
01/06/2020 | 225.00p | 225.00p | 215.50p | 220.00p | 125448 |
29/05/2020 | 220.00p | 222.50p | 216.00p | 218.00p | 359729 |
28/05/2020 | 218.50p | 224.50p | 217.00p | 220.00p | 370744 |
27/05/2020 | 223.00p | 223.00p | 215.50p | 219.00p | 371529 |
26/05/2020 | 221.00p | 224.00p | 218.50p | 219.00p | 207543 |
25/05/2020 | 221.00p | 225.00p | 218.35p | 219.50p | 253176 |
22/05/2020 | 221.00p | 225.00p | 218.35p | 219.50p | 253176 |
21/05/2020 | 218.50p | 225.00p | 216.50p | 221.00p | 134631 |
20/05/2020 | 221.00p | 225.00p | 216.00p | 218.50p | 232836 |
19/05/2020 | 216.50p | 224.50p | 216.50p | 220.50p | 138651 |
18/05/2020 | 211.50p | 222.35p | 211.50p | 217.50p | 127587 |
15/05/2020 | 210.50p | 218.00p | 209.50p | 211.50p | 198162 |
14/05/2020 | 215.00p | 215.50p | 209.61p | 212.00p | 385562 |
13/05/2020 | 220.50p | 221.82p | 214.00p | 215.00p | 206449 |
12/05/2020 | 218.50p | 224.00p | 217.65p | 220.50p | 223030 |
11/05/2020 | 225.00p | 228.00p | 217.97p | 222.00p | 644979 |
08/05/2020 | 227.00p | 227.50p | 221.50p | 224.50p | 491218 |
07/05/2020 | 227.00p | 227.50p | 221.50p | 224.50p | 711218 |
06/05/2020 | 225.00p | 227.00p | 223.00p | 224.00p | 654831 |
05/05/2020 | 225.00p | 226.00p | 221.00p | 223.00p | 1038104 |
04/05/2020 | 220.00p | 224.50p | 217.00p | 223.50p | 638285 |
01/05/2020 | 220.00p | 222.30p | 214.00p | 218.00p | 217583 |
30/04/2020 | 222.00p | 224.00p | 218.00p | 220.00p | 348373 |
29/04/2020 | 220.50p | 223.00p | 220.50p | 221.00p | 181582 |
28/04/2020 | 223.50p | 224.00p | 219.43p | 223.00p | 597067 |
27/04/2020 | 222.00p | 227.50p | 219.50p | 222.00p | 375886 |
24/04/2020 | 223.00p | 228.88p | 219.50p | 220.50p | 732761 |
23/04/2020 | 225.00p | 227.60p | 219.50p | 223.00p | 633934 |
22/04/2020 | 224.50p | 225.00p | 220.50p | 222.50p | 336595 |
21/04/2020 | 224.50p | 232.24p | 220.00p | 223.00p | 746176 |
20/04/2020 | 231.00p | 234.75p | 224.00p | 228.00p | 698785 |
17/04/2020 | 230.00p | 233.50p | 220.00p | 226.00p | 705680 |
16/04/2020 | 226.00p | 231.50p | 222.30p | 227.00p | 1231245 |
15/04/2020 | 213.00p | 234.00p | 213.00p | 225.50p | 1667390 |
14/04/2020 | 200.50p | 210.00p | 198.40p | 208.50p | 1784079 |
09/04/2020 | 203.00p | 206.00p | 195.20p | 198.20p | 943572 |
08/04/2020 | 203.00p | 207.95p | 200.00p | 201.00p | 1067390 |
07/04/2020 | 197.00p | 212.00p | 196.20p | 200.00p | 1158134 |
06/04/2020 | 190.00p | 200.00p | 190.00p | 194.00p | 245418 |
*Close Price adjusted for both dividends and splits