Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2021 | 108.50p | 108.96p | 107.50p | 108.50p | 111571 |
15/02/2021 | 108.50p | 109.00p | 108.00p | 108.00p | 197847 |
12/02/2021 | 108.00p | 108.50p | 107.50p | 107.50p | 78659 |
11/02/2021 | 108.00p | 108.47p | 107.50p | 107.50p | 105431 |
10/02/2021 | 109.00p | 109.00p | 107.50p | 107.50p | 212187 |
09/02/2021 | 109.00p | 109.00p | 108.00p | 108.50p | 244813 |
08/02/2021 | 109.00p | 109.50p | 108.00p | 109.00p | 441071 |
05/02/2021 | 109.00p | 109.00p | 108.00p | 108.00p | 193822 |
04/02/2021 | 108.50p | 108.99p | 108.20p | 108.50p | 76400 |
03/02/2021 | 108.00p | 108.50p | 107.50p | 108.50p | 130105 |
02/02/2021 | 107.50p | 108.00p | 107.00p | 108.00p | 255088 |
01/02/2021 | 107.50p | 107.50p | 106.00p | 107.50p | 159242 |
29/01/2021 | 107.50p | 107.50p | 106.00p | 107.00p | 438795 |
28/01/2021 | 107.00p | 107.00p | 106.00p | 106.00p | 361733 |
27/01/2021 | 107.50p | 107.50p | 106.00p | 107.00p | 79445 |
26/01/2021 | 107.00p | 107.50p | 106.00p | 107.00p | 202121 |
25/01/2021 | 107.50p | 107.50p | 106.00p | 107.50p | 186110 |
22/01/2021 | 106.00p | 107.09p | 106.00p | 107.00p | 252431 |
21/01/2021 | 107.00p | 107.09p | 106.00p | 106.00p | 134923 |
20/01/2021 | 106.00p | 107.09p | 106.00p | 106.00p | 140318 |
19/01/2021 | 106.50p | 107.05p | 106.00p | 106.50p | 41936 |
18/01/2021 | 106.50p | 108.00p | 106.50p | 108.00p | 52223 |
15/01/2021 | 107.00p | 108.00p | 107.00p | 108.00p | 239917 |
14/01/2021 | 107.00p | 108.00p | 106.00p | 108.00p | 459680 |
13/01/2021 | 106.50p | 108.00p | 106.00p | 106.00p | 190110 |
12/01/2021 | 108.00p | 108.00p | 106.50p | 106.50p | 88519 |
11/01/2021 | 107.50p | 109.00p | 106.83p | 108.00p | 451782 |
08/01/2021 | 108.50p | 109.00p | 108.00p | 108.50p | 104585 |
07/01/2021 | 108.00p | 109.00p | 108.00p | 108.50p | 742343 |
06/01/2021 | 106.00p | 108.50p | 106.00p | 108.50p | 222738 |
05/01/2021 | 106.50p | 108.00p | 106.50p | 107.00p | 101008 |
04/01/2021 | 108.50p | 108.50p | 107.00p | 108.50p | 104022 |
31/12/2020 | 108.00p | 108.49p | 107.50p | 108.00p | 52146 |
30/12/2020 | 108.50p | 108.50p | 107.35p | 108.50p | 49080 |
29/12/2020 | 107.50p | 108.50p | 106.00p | 108.00p | 129303 |
24/12/2020 | 107.00p | 107.48p | 106.00p | 106.00p | 10773 |
23/12/2020 | 107.50p | 107.50p | 106.00p | 106.50p | 311376 |
22/12/2020 | 106.00p | 107.00p | 106.00p | 106.50p | 195146 |
21/12/2020 | 107.50p | 107.50p | 106.00p | 106.50p | 126072 |
18/12/2020 | 108.00p | 108.00p | 106.30p | 107.50p | 9873866 |
17/12/2020 | 107.50p | 108.00p | 107.50p | 108.00p | 256844 |
16/12/2020 | 108.50p | 108.50p | 107.50p | 108.50p | 1923261 |
15/12/2020 | 110.00p | 110.00p | 108.00p | 108.00p | 603854 |
14/12/2020 | 109.00p | 109.80p | 108.00p | 108.50p | 235332 |
11/12/2020 | 109.50p | 110.00p | 108.25p | 110.00p | 682648 |
10/12/2020 | 109.00p | 109.50p | 108.01p | 109.50p | 669270 |
09/12/2020 | 108.50p | 110.00p | 107.50p | 109.00p | 539290 |
08/12/2020 | 108.00p | 109.00p | 108.00p | 109.00p | 1005218 |
07/12/2020 | 108.00p | 108.50p | 107.48p | 108.50p | 1891490 |
04/12/2020 | 108.00p | 108.00p | 107.51p | 108.00p | 568490 |
03/12/2020 | 107.40p | 108.00p | 106.50p | 108.00p | 1182929 |
02/12/2020 | 107.00p | 107.40p | 106.00p | 106.70p | 94753 |
01/12/2020 | 106.50p | 107.00p | 105.50p | 107.00p | 258654 |
30/11/2020 | 105.50p | 106.50p | 105.50p | 106.50p | 252006 |
27/11/2020 | 105.00p | 106.00p | 104.90p | 105.50p | 556251 |
26/11/2020 | 105.00p | 105.00p | 104.00p | 104.50p | 79081 |
25/11/2020 | 104.50p | 105.00p | 103.90p | 105.00p | 507250 |
24/11/2020 | 103.00p | 104.80p | 103.00p | 104.00p | 493918 |
23/11/2020 | 103.80p | 104.00p | 103.20p | 104.00p | 457851 |
20/11/2020 | 102.40p | 103.80p | 102.40p | 103.20p | 325947 |
19/11/2020 | 102.60p | 103.03p | 102.60p | 102.60p | 121955 |
18/11/2020 | 102.40p | 103.20p | 102.40p | 103.20p | 185337 |
17/11/2020 | 103.00p | 103.20p | 102.60p | 103.00p | 219603 |
16/11/2020 | 102.40p | 103.20p | 101.20p | 103.20p | 834379 |
13/11/2020 | 102.40p | 102.40p | 101.80p | 102.20p | 666797 |
12/11/2020 | 102.60p | 102.60p | 101.30p | 102.00p | 267880 |
10/11/2020 | 103.40p | 103.40p | 101.80p | 103.00p | 493871 |
09/11/2020 | 102.00p | 103.49p | 101.36p | 102.60p | 503980 |
06/11/2020 | 100.40p | 101.80p | 100.21p | 101.20p | 1783361 |
05/11/2020 | 100.00p | 101.00p | 99.87p | 100.60p | 234339 |
04/11/2020 | 100.00p | 100.20p | 99.61p | 99.85p | 1662913 |
03/11/2020 | 99.30p | 100.22p | 99.30p | 99.60p | 398791 |
02/11/2020 | 99.00p | 100.00p | 99.00p | 99.40p | 266269 |
30/10/2020 | 99.00p | 99.67p | 99.00p | 99.35p | 20262 |
29/10/2020 | 100.00p | 100.00p | 99.11p | 99.35p | 20843 |
28/10/2020 | 99.90p | 100.00p | 99.11p | 99.60p | 127920 |
27/10/2020 | 99.90p | 99.90p | 99.50p | 99.55p | 170194 |
26/10/2020 | 100.00p | 100.00p | 99.20p | 99.70p | 129090 |
23/10/2020 | 99.60p | 100.00p | 99.60p | 99.85p | 210278 |
22/10/2020 | 100.00p | 100.00p | 99.60p | 99.60p | 83273 |
21/10/2020 | 100.60p | 100.60p | 99.60p | 99.80p | 178526 |
20/10/2020 | 100.40p | 100.40p | 100.00p | 100.05p | 158332 |
19/10/2020 | 100.20p | 100.20p | 99.80p | 100.00p | 658690 |
16/10/2020 | 100.00p | 100.00p | 99.55p | 99.70p | 88101 |
15/10/2020 | 100.50p | 100.50p | 99.00p | 99.69p | 77538 |
14/10/2020 | 99.75p | 100.00p | 99.25p | 99.62p | 169309 |
13/10/2020 | 100.02p | 100.39p | 99.50p | 99.80p | 210435 |
12/10/2020 | 100.50p | 101.50p | 99.99p | 100.00p | 471408 |
*Close Price adjusted for both dividends and splits