Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 167.50p | 178.49p | 163.75p | 175.00p | 148958 |
19/03/2021 | 162.50p | 174.00p | 161.00p | 167.50p | 43134 |
18/03/2021 | 162.50p | 166.25p | 156.50p | 162.50p | 10280 |
17/03/2021 | 162.50p | 166.25p | 156.50p | 162.50p | 3174 |
16/03/2021 | 165.00p | 165.00p | 155.25p | 162.50p | 25059 |
15/03/2021 | 165.00p | 168.49p | 160.00p | 165.00p | 38900 |
12/03/2021 | 175.00p | 180.00p | 164.43p | 167.50p | 73550 |
11/03/2021 | 165.00p | 180.00p | 165.00p | 175.00p | 7208185 |
10/03/2021 | 157.50p | 170.00p | 157.50p | 162.50p | 42908 |
09/03/2021 | 140.00p | 165.00p | 135.00p | 157.50p | 83505 |
08/03/2021 | 140.00p | 142.49p | 135.00p | 140.00p | 7717 |
05/03/2021 | 140.00p | 142.49p | 140.00p | 140.00p | 491 |
04/03/2021 | 140.00p | 140.00p | 135.00p | 140.00p | 1665 |
03/03/2021 | 140.00p | 142.49p | 135.00p | 140.00p | 5718 |
02/03/2021 | 140.00p | 142.49p | 135.00p | 140.00p | 7194 |
01/03/2021 | 140.00p | 143.00p | 135.00p | 140.00p | 3756 |
26/02/2021 | 140.00p | 140.50p | 135.00p | 140.00p | 21397 |
25/02/2021 | 142.50p | 142.50p | 135.00p | 140.00p | 8968 |
24/02/2021 | 142.50p | 146.27p | 135.00p | 142.50p | 8311 |
23/02/2021 | 147.50p | 155.00p | 135.30p | 142.50p | 16863 |
22/02/2021 | 147.50p | 155.00p | 146.00p | 153.00p | 11031 |
19/02/2021 | 145.00p | 152.49p | 145.00p | 147.50p | 14273 |
18/02/2021 | 142.50p | 150.00p | 141.55p | 145.00p | 28040 |
17/02/2021 | 142.50p | 149.25p | 141.55p | 142.50p | 4069 |
16/02/2021 | 140.00p | 149.00p | 140.00p | 142.50p | 15382 |
15/02/2021 | 140.00p | 144.50p | 140.00p | 140.00p | 16525 |
12/02/2021 | 142.50p | 145.00p | 140.00p | 140.00p | 33346 |
11/02/2021 | 140.00p | 144.00p | 140.00p | 142.50p | 5120 |
10/02/2021 | 137.50p | 145.00p | 137.50p | 140.00p | 23797 |
09/02/2021 | 132.50p | 144.25p | 130.00p | 137.50p | 17854 |
08/02/2021 | 129.00p | 140.00p | 125.51p | 132.50p | 13271 |
05/02/2021 | 125.00p | 135.00p | 124.44p | 129.00p | 56433 |
04/02/2021 | 125.00p | 130.00p | 121.00p | 125.00p | 15709 |
03/02/2021 | 125.00p | 126.89p | 125.00p | 125.00p | 4168 |
02/02/2021 | 125.00p | 128.00p | 119.00p | 125.00p | 31169 |
01/02/2021 | 135.00p | 135.00p | 118.00p | 125.00p | 47542 |
29/01/2021 | 135.00p | 135.00p | 130.00p | 135.00p | 1933 |
28/01/2021 | 137.50p | 137.50p | 130.00p | 135.00p | 13196 |
27/01/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
26/01/2021 | 137.50p | 137.50p | 130.00p | 137.50p | 1238 |
25/01/2021 | 137.50p | 137.50p | 130.00p | 135.00p | 10986 |
22/01/2021 | 137.50p | 137.50p | 131.11p | 137.50p | 17094 |
21/01/2021 | 140.00p | 140.00p | 130.51p | 137.50p | 8146 |
20/01/2021 | 140.00p | 141.60p | 135.00p | 140.00p | 9471 |
19/01/2021 | 140.00p | 141.70p | 135.50p | 140.00p | 4256 |
18/01/2021 | 140.00p | 141.80p | 135.50p | 140.00p | 9410 |
15/01/2021 | 140.00p | 140.00p | 135.57p | 140.00p | 8307 |
14/01/2021 | 140.00p | 141.80p | 135.57p | 140.00p | 6227 |
13/01/2021 | 140.00p | 141.90p | 135.50p | 140.00p | 14604 |
12/01/2021 | 140.00p | 143.80p | 135.50p | 140.00p | 9618 |
11/01/2021 | 140.00p | 141.90p | 135.50p | 140.00p | 43026 |
08/01/2021 | 140.00p | 141.90p | 135.51p | 140.00p | 17095 |
07/01/2021 | 140.00p | 142.49p | 136.50p | 140.00p | 4178 |
06/01/2021 | 140.00p | 142.50p | 136.50p | 140.00p | 7674 |
05/01/2021 | 142.50p | 146.25p | 135.00p | 140.00p | 15636 |
04/01/2021 | 142.50p | 150.00p | 137.50p | 142.50p | 18041 |
01/01/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
31/12/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
30/12/2020 | 142.50p | 148.50p | 137.50p | 142.50p | 13686 |
29/12/2020 | 142.50p | 150.00p | 136.02p | 142.50p | 25968 |
28/12/2020 | 140.00p | 150.00p | 137.25p | 142.50p | 11191 |
25/12/2020 | 140.00p | 150.00p | 137.25p | 142.50p | 11191 |
24/12/2020 | 140.00p | 150.00p | 137.25p | 142.50p | 11191 |
23/12/2020 | 140.00p | 145.00p | 138.00p | 140.00p | 18911 |
22/12/2020 | 140.00p | 145.74p | 135.00p | 140.00p | 33652 |
21/12/2020 | 145.00p | 145.00p | 135.00p | 140.00p | 32803 |
18/12/2020 | 145.00p | 145.00p | 140.00p | 145.00p | 6536 |
17/12/2020 | 150.00p | 150.00p | 141.20p | 145.00p | 9611 |
16/12/2020 | 150.00p | 150.90p | 145.00p | 150.00p | 2716 |
15/12/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 9877 |
14/12/2020 | 150.00p | 151.00p | 145.00p | 150.00p | 7339 |
11/12/2020 | 150.00p | 153.00p | 145.00p | 150.00p | 32352 |
10/12/2020 | 145.00p | 154.90p | 141.00p | 153.00p | 50316 |
09/12/2020 | 135.00p | 150.00p | 134.11p | 145.00p | 51943 |
08/12/2020 | 137.50p | 142.75p | 133.55p | 135.00p | 20067 |
07/12/2020 | 152.50p | 155.49p | 135.00p | 137.50p | 58681 |
04/12/2020 | 152.50p | 157.40p | 145.00p | 150.00p | 5466 |
03/12/2020 | 155.00p | 159.74p | 146.00p | 152.50p | 37379 |
02/12/2020 | 145.00p | 160.00p | 141.00p | 155.00p | 145233 |
01/12/2020 | 147.50p | 148.00p | 140.00p | 145.00p | 18051 |
30/11/2020 | 147.50p | 150.50p | 141.80p | 147.50p | 8833 |
27/11/2020 | 147.50p | 149.00p | 141.80p | 147.50p | 18846 |
26/11/2020 | 136.50p | 150.50p | 136.50p | 147.50p | 79968 |
25/11/2020 | 136.50p | 140.40p | 131.56p | 136.50p | 28596 |
24/11/2020 | 136.50p | 140.00p | 133.31p | 136.50p | 23353 |
23/11/2020 | 139.00p | 141.40p | 135.80p | 139.00p | 21242 |
20/11/2020 | 130.00p | 144.00p | 128.00p | 139.00p | 139336 |
19/11/2020 | 130.00p | 131.00p | 125.00p | 125.00p | 23687 |
18/11/2020 | 130.00p | 130.00p | 125.00p | 125.00p | 9437 |
17/11/2020 | 130.00p | 137.00p | 125.65p | 130.00p | 77288 |
16/11/2020 | 125.00p | 132.00p | 122.55p | 130.00p | 29536 |
13/11/2020 | 125.00p | 129.95p | 125.00p | 125.00p | 2300 |
12/11/2020 | 121.00p | 130.00p | 118.55p | 125.00p | 11419 |
10/11/2020 | 120.00p | 120.00p | 116.55p | 120.00p | 9291 |
09/11/2020 | 115.00p | 120.00p | 111.55p | 120.00p | 20299 |
06/11/2020 | 115.00p | 117.78p | 111.15p | 115.00p | 9915 |
05/11/2020 | 115.00p | 118.90p | 111.21p | 115.00p | 11958 |
04/11/2020 | 115.00p | 116.00p | 111.11p | 115.00p | 22670 |
03/11/2020 | 117.50p | 117.50p | 115.00p | 115.00p | 24019 |
02/11/2020 | 117.50p | 119.00p | 115.00p | 117.50p | 5406 |
30/10/2020 | 117.50p | 119.49p | 115.00p | 117.50p | 1593 |
29/10/2020 | 120.00p | 120.00p | 116.50p | 117.50p | 6000 |
28/10/2020 | 125.00p | 125.00p | 115.00p | 120.00p | 23736 |
27/10/2020 | 125.00p | 130.00p | 120.00p | 125.00p | 28744 |
26/10/2020 | 120.00p | 130.00p | 120.00p | 125.00p | 27615 |
23/10/2020 | 120.50p | 125.00p | 118.42p | 120.00p | 1750 |
22/10/2020 | 115.00p | 120.50p | 115.00p | 120.50p | 11500 |
21/10/2020 | 115.00p | 118.00p | 113.00p | 115.00p | 17101 |
20/10/2020 | 120.00p | 122.00p | 110.50p | 116.00p | 32327 |
19/10/2020 | 120.00p | 122.00p | 115.00p | 120.00p | 9684 |
16/10/2020 | 122.50p | 122.50p | 118.50p | 120.00p | 4930 |
15/10/2020 | 124.00p | 124.00p | 120.00p | 122.50p | 5917 |
14/10/2020 | 124.00p | 124.00p | 121.19p | 124.00p | 2804 |
13/10/2020 | 127.50p | 127.50p | 124.00p | 124.00p | 6408 |
12/10/2020 | 130.00p | 130.00p | 125.00p | 127.50p | 10266 |
09/10/2020 | 130.00p | 130.00p | 125.00p | 130.00p | 2064354 |
08/10/2020 | 130.00p | 130.00p | 127.50p | 130.00p | 13462 |
07/10/2020 | 130.00p | 133.68p | 126.55p | 130.00p | 8690 |
06/10/2020 | 130.00p | 134.00p | 130.00p | 130.00p | 43072 |
05/10/2020 | 125.00p | 135.00p | 125.00p | 130.00p | 20594 |
02/10/2020 | 125.00p | 129.50p | 124.00p | 124.00p | 13169 |
01/10/2020 | 123.50p | 130.00p | 122.55p | 125.00p | 13261 |
30/09/2020 | 120.50p | 126.86p | 120.50p | 123.50p | 26640 |
29/09/2020 | 120.50p | 123.00p | 120.00p | 120.50p | 25690 |
28/09/2020 | 120.00p | 127.00p | 109.78p | 120.50p | 3649233 |
25/09/2020 | 119.00p | 122.00p | 113.51p | 120.00p | 32123 |
24/09/2020 | 119.00p | 122.00p | 113.51p | 119.00p | 13840 |
23/09/2020 | 120.00p | 122.49p | 115.00p | 119.00p | 1759 |
22/09/2020 | 123.00p | 123.50p | 116.00p | 117.50p | 8719 |
21/09/2020 | 130.00p | 130.00p | 123.00p | 123.00p | 3694 |
18/09/2020 | 132.50p | 132.50p | 126.50p | 130.00p | 7425 |
17/09/2020 | 135.00p | 135.00p | 125.59p | 132.50p | 13930 |
16/09/2020 | 135.00p | 138.00p | 135.00p | 135.00p | 2216 |
15/09/2020 | 135.00p | 138.40p | 131.00p | 135.00p | 4334 |
14/09/2020 | 135.00p | 135.00p | 131.00p | 135.00p | 812 |
11/09/2020 | 135.00p | 135.00p | 131.00p | 135.00p | 2116 |
10/09/2020 | 135.00p | 135.00p | 131.00p | 135.00p | 3078 |
09/09/2020 | 135.00p | 135.00p | 131.00p | 135.00p | 4906 |
08/09/2020 | 135.00p | 135.00p | 131.52p | 135.00p | 1050 |
07/09/2020 | 135.00p | 138.90p | 135.00p | 135.00p | 714 |
04/09/2020 | 135.00p | 139.00p | 131.00p | 135.00p | 12125 |
03/09/2020 | 135.00p | 140.00p | 131.22p | 135.00p | 23765 |
02/09/2020 | 133.50p | 139.00p | 133.50p | 135.00p | 3400 |
01/09/2020 | 135.00p | 139.00p | 130.90p | 133.50p | 11531 |
31/08/2020 | 135.00p | 140.00p | 133.51p | 135.00p | 4500 |
28/08/2020 | 135.00p | 140.00p | 133.51p | 135.00p | 4500 |
27/08/2020 | 133.50p | 140.00p | 131.62p | 135.00p | 48989 |
26/08/2020 | 133.50p | 133.50p | 131.62p | 133.50p | 110 |
25/08/2020 | 133.50p | 133.50p | 131.51p | 133.50p | 5200 |
24/08/2020 | 133.50p | 140.00p | 131.00p | 133.50p | 3003 |
21/08/2020 | 133.50p | 140.00p | 130.37p | 133.50p | 2197 |
20/08/2020 | 133.50p | 140.00p | 130.35p | 133.50p | 2272 |
19/08/2020 | 133.50p | 140.00p | 133.50p | 133.50p | 1126 |
18/08/2020 | 133.50p | 140.00p | 130.11p | 133.50p | 5766 |
17/08/2020 | 131.00p | 140.00p | 131.00p | 133.50p | 46258 |
14/08/2020 | 131.00p | 132.50p | 127.85p | 131.00p | 9676 |
13/08/2020 | 131.00p | 134.00p | 128.71p | 131.00p | 1418 |
12/08/2020 | 131.00p | 134.00p | 128.60p | 127.00p | 11645 |
11/08/2020 | 131.00p | 134.60p | 131.00p | 131.00p | 3244 |
10/08/2020 | 123.00p | 134.00p | 120.20p | 131.00p | 67271 |
07/08/2020 | 122.00p | 124.50p | 118.00p | 123.00p | 41958 |
06/08/2020 | 122.00p | 123.40p | 122.00p | 122.00p | 12247 |
05/08/2020 | 121.50p | 122.00p | 121.50p | 122.00p | 12372 |
04/08/2020 | 124.00p | 124.00p | 115.00p | 121.50p | 14511 |
03/08/2020 | 116.00p | 128.64p | 116.00p | 124.00p | 57742 |
31/07/2020 | 116.00p | 119.90p | 111.20p | 116.00p | 7776 |
30/07/2020 | 117.50p | 117.50p | 110.30p | 116.00p | 445632 |
29/07/2020 | 117.50p | 117.50p | 110.00p | 117.50p | 298787 |
28/07/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
27/07/2020 | 117.50p | 117.50p | 116.00p | 117.50p | 17034 |
24/07/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
23/07/2020 | 117.50p | 117.50p | 116.00p | 117.50p | 39 |
22/07/2020 | 115.00p | 125.00p | 115.00p | 117.50p | 8300 |
21/07/2020 | 115.00p | 119.00p | 115.00p | 115.00p | 2675 |
20/07/2020 | 115.00p | 119.00p | 110.10p | 115.00p | 7680 |
17/07/2020 | 115.00p | 120.00p | 110.00p | 115.00p | 937553 |
16/07/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 1204204 |
15/07/2020 | 107.50p | 120.00p | 106.75p | 115.00p | 29104 |
14/07/2020 | 105.00p | 114.90p | 101.10p | 107.50p | 56264 |
13/07/2020 | 117.50p | 117.50p | 110.00p | 112.50p | 10262 |
10/07/2020 | 117.50p | 118.00p | 117.40p | 117.50p | 1017 |
09/07/2020 | 122.50p | 122.50p | 110.00p | 117.50p | 29869 |
08/07/2020 | 122.50p | 122.50p | 115.75p | 122.50p | 5500 |
07/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
06/07/2020 | 122.50p | 126.90p | 122.50p | 122.50p | 945 |
03/07/2020 | 122.50p | 122.50p | 115.75p | 122.50p | 245 |
02/07/2020 | 122.50p | 122.50p | 119.65p | 122.50p | 1500 |
01/07/2020 | 125.00p | 127.50p | 119.50p | 122.50p | 13549 |
30/06/2020 | 125.00p | 125.00p | 123.11p | 125.00p | 7000 |
29/06/2020 | 125.00p | 125.00p | 123.00p | 125.00p | 467 |
26/06/2020 | 125.00p | 125.00p | 123.00p | 125.00p | 333 |
25/06/2020 | 122.50p | 129.50p | 119.50p | 125.00p | 9192 |
24/06/2020 | 122.50p | 126.00p | 120.55p | 122.50p | 3580 |
23/06/2020 | 122.50p | 126.00p | 120.55p | 122.50p | 6356 |
22/06/2020 | 121.50p | 126.44p | 121.50p | 122.50p | 3386 |
19/06/2020 | 121.50p | 121.50p | 119.51p | 121.50p | 1000 |
18/06/2020 | 121.50p | 125.50p | 118.90p | 121.50p | 1789 |
17/06/2020 | 116.50p | 125.00p | 115.00p | 121.50p | 14007 |
16/06/2020 | 116.50p | 116.50p | 115.00p | 116.50p | 938 |
15/06/2020 | 116.00p | 123.00p | 114.10p | 116.50p | 1496 |
*Close Price adjusted for both dividends and splits