Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 84.20p | 86.70p | 84.20p | 84.60p | 743797 |
18/03/2021 | 85.10p | 86.70p | 83.10p | 86.50p | 2729768 |
17/03/2021 | 82.90p | 85.80p | 82.90p | 85.00p | 4208049 |
16/03/2021 | 83.90p | 85.00p | 81.82p | 84.70p | 1577274 |
15/03/2021 | 82.20p | 84.89p | 82.00p | 84.00p | 1124952 |
12/03/2021 | 82.10p | 82.50p | 81.50p | 82.00p | 868461 |
11/03/2021 | 82.50p | 82.50p | 81.70p | 82.10p | 656622 |
10/03/2021 | 82.50p | 83.00p | 81.78p | 82.50p | 1603881 |
09/03/2021 | 83.90p | 85.00p | 82.50p | 82.50p | 758167 |
08/03/2021 | 84.10p | 85.90p | 83.30p | 83.90p | 863010 |
05/03/2021 | 84.00p | 85.00p | 83.20p | 85.00p | 1408152 |
04/03/2021 | 84.90p | 85.00p | 83.10p | 84.00p | 397314 |
03/03/2021 | 85.00p | 87.30p | 83.90p | 84.00p | 2095381 |
02/03/2021 | 86.00p | 86.90p | 84.50p | 85.00p | 925915 |
01/03/2021 | 85.70p | 87.10p | 84.50p | 85.40p | 448498 |
26/02/2021 | 84.70p | 86.00p | 84.00p | 85.70p | 545815 |
25/02/2021 | 86.10p | 87.60p | 84.20p | 86.00p | 825097 |
24/02/2021 | 84.10p | 85.90p | 84.00p | 84.00p | 928513 |
23/02/2021 | 86.00p | 86.00p | 83.50p | 84.50p | 3832167 |
22/02/2021 | 84.00p | 85.53p | 83.50p | 84.00p | 853089 |
19/02/2021 | 85.00p | 86.10p | 84.00p | 84.00p | 285504 |
18/02/2021 | 86.00p | 86.50p | 84.50p | 84.50p | 286284 |
17/02/2021 | 86.30p | 87.84p | 84.10p | 85.90p | 258591 |
16/02/2021 | 87.20p | 87.50p | 86.60p | 87.00p | 191205 |
15/02/2021 | 89.00p | 89.00p | 86.30p | 87.20p | 220657 |
12/02/2021 | 86.20p | 88.20p | 86.00p | 87.20p | 335964 |
11/02/2021 | 87.30p | 88.57p | 84.00p | 87.00p | 811072 |
10/02/2021 | 87.00p | 88.40p | 86.00p | 86.40p | 207180 |
09/02/2021 | 87.00p | 87.40p | 86.50p | 87.00p | 563996 |
08/02/2021 | 86.00p | 88.80p | 85.80p | 86.40p | 94784 |
05/02/2021 | 86.80p | 88.00p | 84.30p | 88.00p | 341810 |
04/02/2021 | 86.60p | 87.00p | 84.10p | 87.00p | 729945 |
03/02/2021 | 85.80p | 86.10p | 84.40p | 84.80p | 2022254 |
02/02/2021 | 87.60p | 87.60p | 85.30p | 85.40p | 206868 |
01/02/2021 | 86.50p | 87.70p | 84.10p | 86.00p | 361276 |
29/01/2021 | 87.80p | 87.80p | 85.60p | 86.60p | 379111 |
28/01/2021 | 88.00p | 88.00p | 84.10p | 87.00p | 1271024 |
27/01/2021 | 87.80p | 88.80p | 86.00p | 88.00p | 588776 |
26/01/2021 | 89.00p | 89.20p | 86.00p | 88.00p | 583475 |
25/01/2021 | 88.80p | 88.80p | 86.50p | 88.00p | 1168392 |
22/01/2021 | 87.80p | 88.90p | 86.30p | 87.20p | 362161 |
21/01/2021 | 89.90p | 89.90p | 86.80p | 86.80p | 611325 |
20/01/2021 | 87.50p | 90.90p | 87.10p | 88.00p | 1619361 |
19/01/2021 | 86.80p | 87.70p | 86.00p | 87.20p | 2316696 |
18/01/2021 | 86.00p | 87.90p | 86.00p | 86.60p | 392584 |
15/01/2021 | 87.50p | 87.70p | 86.00p | 86.30p | 448689 |
14/01/2021 | 87.90p | 87.90p | 86.00p | 86.30p | 192748 |
13/01/2021 | 86.10p | 89.00p | 86.08p | 87.40p | 352648 |
12/01/2021 | 88.80p | 89.00p | 84.00p | 84.00p | 364570 |
11/01/2021 | 89.00p | 89.00p | 86.30p | 87.00p | 484430 |
08/01/2021 | 88.90p | 88.90p | 86.50p | 87.70p | 435776 |
07/01/2021 | 88.00p | 90.00p | 86.78p | 87.50p | 704780 |
06/01/2021 | 90.00p | 91.00p | 87.20p | 87.20p | 421295 |
05/01/2021 | 88.00p | 89.89p | 87.10p | 89.10p | 547670 |
04/01/2021 | 90.00p | 90.90p | 86.25p | 88.10p | 686982 |
31/12/2020 | 87.50p | 88.80p | 87.50p | 87.60p | 58468 |
30/12/2020 | 87.10p | 88.30p | 86.10p | 87.50p | 568454 |
29/12/2020 | 81.00p | 87.90p | 78.93p | 87.20p | 873154 |
24/12/2020 | 80.00p | 81.00p | 78.46p | 78.90p | 2082632 |
23/12/2020 | 78.00p | 79.77p | 76.28p | 79.00p | 596745 |
22/12/2020 | 77.00p | 78.70p | 76.00p | 78.00p | 826206 |
21/12/2020 | 78.70p | 80.90p | 76.09p | 78.80p | 557698 |
18/12/2020 | 78.90p | 79.00p | 76.40p | 78.30p | 604980 |
17/12/2020 | 78.00p | 79.00p | 75.45p | 77.50p | 381248 |
16/12/2020 | 77.10p | 78.00p | 74.80p | 77.30p | 962405 |
15/12/2020 | 76.90p | 77.90p | 72.20p | 76.80p | 28587992 |
14/12/2020 | 76.10p | 76.56p | 74.10p | 76.20p | 763183 |
11/12/2020 | 76.00p | 77.00p | 75.30p | 76.00p | 721145 |
10/12/2020 | 77.70p | 77.70p | 75.20p | 75.70p | 472321 |
09/12/2020 | 76.10p | 77.80p | 75.33p | 77.40p | 678439 |
08/12/2020 | 73.30p | 77.30p | 73.30p | 77.30p | 487540 |
07/12/2020 | 75.30p | 77.20p | 74.00p | 75.60p | 403350 |
04/12/2020 | 73.20p | 75.95p | 73.20p | 75.60p | 1293353 |
03/12/2020 | 74.10p | 75.31p | 73.00p | 75.00p | 479177 |
02/12/2020 | 74.10p | 75.00p | 73.00p | 73.50p | 1030804 |
01/12/2020 | 75.00p | 75.00p | 73.00p | 73.60p | 915513 |
30/11/2020 | 74.20p | 75.00p | 72.20p | 75.00p | 540103 |
27/11/2020 | 73.10p | 74.02p | 72.90p | 73.40p | 168067 |
26/11/2020 | 74.20p | 74.30p | 72.60p | 73.00p | 2381536 |
25/11/2020 | 73.80p | 73.90p | 72.70p | 73.50p | 319171 |
24/11/2020 | 74.80p | 74.90p | 73.20p | 73.90p | 2294966 |
23/11/2020 | 73.00p | 75.00p | 72.90p | 75.00p | 411149 |
20/11/2020 | 73.60p | 75.00p | 72.50p | 74.90p | 5415091 |
19/11/2020 | 73.90p | 74.00p | 72.20p | 73.70p | 359695 |
18/11/2020 | 72.80p | 74.00p | 72.10p | 74.00p | 563778 |
17/11/2020 | 73.20p | 74.90p | 72.10p | 74.00p | 325871 |
16/11/2020 | 73.00p | 73.30p | 72.10p | 73.30p | 1312923 |
13/11/2020 | 73.50p | 74.00p | 73.10p | 73.10p | 256794 |
12/11/2020 | 75.00p | 75.00p | 72.60p | 73.70p | 330137 |
10/11/2020 | 75.70p | 75.80p | 73.20p | 74.90p | 418046 |
09/11/2020 | 74.00p | 76.00p | 73.10p | 76.00p | 914452 |
06/11/2020 | 74.80p | 76.00p | 73.28p | 74.80p | 162221 |
05/11/2020 | 75.90p | 76.00p | 74.60p | 75.00p | 133451 |
04/11/2020 | 74.20p | 76.80p | 74.19p | 75.50p | 659816 |
03/11/2020 | 74.20p | 75.50p | 72.10p | 75.50p | 650994 |
02/11/2020 | 73.30p | 74.09p | 72.13p | 73.60p | 462380 |
30/10/2020 | 73.50p | 74.00p | 73.00p | 73.50p | 285092 |
29/10/2020 | 73.70p | 74.00p | 72.50p | 74.00p | 688312 |
28/10/2020 | 74.40p | 75.10p | 73.20p | 74.00p | 250467 |
27/10/2020 | 74.40p | 75.00p | 73.14p | 74.70p | 142409 |
26/10/2020 | 75.90p | 76.10p | 73.50p | 75.00p | 1415712 |
23/10/2020 | 75.40p | 75.40p | 74.52p | 75.40p | 253476 |
22/10/2020 | 75.50p | 75.50p | 74.70p | 75.00p | 1636785 |
21/10/2020 | 75.00p | 75.50p | 74.85p | 75.30p | 349691 |
20/10/2020 | 75.50p | 75.50p | 74.80p | 75.40p | 646244 |
19/10/2020 | 75.10p | 75.51p | 74.86p | 75.20p | 155824 |
16/10/2020 | 74.40p | 76.10p | 74.22p | 75.40p | 536080 |
15/10/2020 | 74.50p | 76.80p | 74.50p | 75.10p | 5092154 |
14/10/2020 | 75.00p | 76.90p | 74.60p | 75.00p | 1499960 |
13/10/2020 | 76.90p | 76.90p | 74.16p | 74.70p | 840419 |
12/10/2020 | 74.60p | 75.50p | 72.30p | 74.30p | 402717 |
09/10/2020 | 74.80p | 75.00p | 71.70p | 74.00p | 3869904 |
08/10/2020 | 73.00p | 76.80p | 72.30p | 74.00p | 590994 |
07/10/2020 | 73.40p | 73.80p | 72.50p | 73.00p | 176882 |
06/10/2020 | 73.90p | 74.00p | 72.70p | 73.90p | 430780 |
05/10/2020 | 74.90p | 75.00p | 72.54p | 73.70p | 702602 |
02/10/2020 | 74.20p | 74.50p | 72.50p | 74.50p | 233181 |
01/10/2020 | 73.30p | 74.00p | 73.00p | 73.20p | 265197 |
30/09/2020 | 74.00p | 74.00p | 73.20p | 74.00p | 219037 |
29/09/2020 | 73.30p | 74.53p | 73.10p | 73.50p | 424495 |
28/09/2020 | 74.50p | 74.52p | 73.20p | 73.20p | 247817 |
25/09/2020 | 76.00p | 76.00p | 72.20p | 74.00p | 1448171 |
24/09/2020 | 74.00p | 76.90p | 73.00p | 75.20p | 3600258 |
23/09/2020 | 74.40p | 74.90p | 71.56p | 73.60p | 1078737 |
22/09/2020 | 73.00p | 74.90p | 73.00p | 73.70p | 650419 |
21/09/2020 | 75.00p | 75.50p | 73.00p | 73.00p | 346755 |
18/09/2020 | 75.00p | 75.00p | 73.00p | 73.50p | 359408 |
17/09/2020 | 73.10p | 75.30p | 72.50p | 73.20p | 985990 |
16/09/2020 | 72.00p | 75.50p | 71.54p | 73.00p | 288425 |
15/09/2020 | 71.10p | 74.10p | 70.50p | 72.00p | 489428 |
14/09/2020 | 71.10p | 73.20p | 70.86p | 73.00p | 412717 |
11/09/2020 | 72.20p | 73.20p | 70.70p | 71.80p | 139785 |
10/09/2020 | 71.00p | 73.30p | 70.70p | 72.40p | 380353 |
09/09/2020 | 72.00p | 73.00p | 71.50p | 72.20p | 269958 |
08/09/2020 | 71.90p | 73.18p | 71.68p | 72.00p | 228576 |
07/09/2020 | 70.50p | 73.60p | 70.50p | 72.20p | 237716 |
04/09/2020 | 71.30p | 74.47p | 70.70p | 72.80p | 258908 |
03/09/2020 | 73.50p | 74.90p | 71.50p | 72.30p | 159984 |
02/09/2020 | 72.00p | 74.30p | 71.29p | 72.30p | 620086 |
01/09/2020 | 73.00p | 75.50p | 71.20p | 74.00p | 126818 |
31/08/2020 | 72.00p | 73.90p | 70.87p | 73.90p | 236504 |
28/08/2020 | 72.00p | 73.90p | 70.87p | 73.90p | 236504 |
27/08/2020 | 72.90p | 72.90p | 71.50p | 72.10p | 211861 |
26/08/2020 | 73.00p | 74.00p | 71.98p | 72.10p | 152925 |
25/08/2020 | 72.00p | 73.50p | 70.60p | 72.20p | 313345 |
24/08/2020 | 74.00p | 74.00p | 71.60p | 73.90p | 230971 |
21/08/2020 | 74.00p | 74.00p | 71.00p | 73.70p | 191330 |
20/08/2020 | 74.00p | 74.00p | 71.60p | 72.40p | 70185 |
19/08/2020 | 72.40p | 74.65p | 71.50p | 73.20p | 575954 |
18/08/2020 | 75.00p | 76.40p | 72.50p | 72.60p | 147285 |
17/08/2020 | 75.00p | 76.86p | 73.70p | 75.30p | 396943 |
14/08/2020 | 73.90p | 74.90p | 68.90p | 74.90p | 361410 |
13/08/2020 | 71.80p | 73.00p | 70.96p | 72.40p | 560550 |
12/08/2020 | 71.40p | 72.00p | 68.70p | 71.50p | 390804 |
11/08/2020 | 70.50p | 72.10p | 70.00p | 71.00p | 1196590 |
10/08/2020 | 72.20p | 72.90p | 69.70p | 70.20p | 850435 |
07/08/2020 | 70.70p | 71.90p | 68.23p | 71.90p | 479135 |
06/08/2020 | 69.10p | 71.10p | 68.08p | 69.20p | 1462690 |
05/08/2020 | 73.00p | 74.20p | 69.10p | 69.10p | 330657 |
04/08/2020 | 70.70p | 72.60p | 70.70p | 72.60p | 150787 |
03/08/2020 | 73.50p | 73.80p | 70.70p | 71.30p | 221806 |
31/07/2020 | 72.00p | 74.40p | 70.70p | 72.50p | 192441 |
30/07/2020 | 72.90p | 74.90p | 72.30p | 72.30p | 174434 |
29/07/2020 | 74.70p | 74.80p | 73.00p | 73.50p | 203861 |
28/07/2020 | 73.00p | 74.70p | 72.60p | 73.40p | 126483 |
27/07/2020 | 75.00p | 75.00p | 73.50p | 73.50p | 159282 |
24/07/2020 | 74.90p | 74.90p | 73.00p | 74.00p | 126838 |
23/07/2020 | 75.00p | 76.41p | 73.70p | 74.70p | 615628 |
22/07/2020 | 77.40p | 77.90p | 74.10p | 75.00p | 829039 |
21/07/2020 | 76.20p | 77.54p | 75.10p | 76.80p | 1311976 |
20/07/2020 | 75.50p | 78.00p | 74.90p | 76.30p | 330447 |
17/07/2020 | 74.00p | 76.00p | 73.58p | 75.50p | 2412409 |
16/07/2020 | 74.80p | 75.32p | 73.60p | 74.80p | 307457 |
15/07/2020 | 74.90p | 75.50p | 73.10p | 74.90p | 1000996 |
14/07/2020 | 74.60p | 75.00p | 73.00p | 73.90p | 123028 |
13/07/2020 | 73.00p | 75.65p | 73.00p | 74.50p | 55876 |
10/07/2020 | 75.60p | 76.50p | 73.00p | 74.20p | 199117 |
09/07/2020 | 73.70p | 76.20p | 73.60p | 76.00p | 97431 |
08/07/2020 | 77.00p | 77.00p | 73.67p | 74.40p | 224916 |
07/07/2020 | 76.00p | 76.30p | 74.80p | 75.40p | 147733 |
06/07/2020 | 77.00p | 77.00p | 73.92p | 75.80p | 188305 |
03/07/2020 | 74.10p | 76.10p | 74.10p | 74.60p | 156512 |
02/07/2020 | 76.00p | 77.00p | 74.30p | 75.40p | 417257 |
01/07/2020 | 76.00p | 76.70p | 74.60p | 75.90p | 193025 |
30/06/2020 | 73.50p | 76.40p | 73.50p | 74.50p | 249252 |
29/06/2020 | 77.00p | 77.00p | 74.02p | 74.30p | 146250 |
26/06/2020 | 74.80p | 76.80p | 74.10p | 75.50p | 193146 |
25/06/2020 | 76.30p | 76.30p | 73.72p | 74.80p | 153229 |
24/06/2020 | 75.90p | 77.00p | 74.40p | 74.70p | 642244 |
23/06/2020 | 76.50p | 77.00p | 74.60p | 76.00p | 302829 |
22/06/2020 | 75.70p | 77.00p | 72.20p | 76.40p | 485736 |
19/06/2020 | 73.50p | 77.00p | 70.30p | 74.30p | 362183 |
18/06/2020 | 73.10p | 76.70p | 73.10p | 74.90p | 220454 |
17/06/2020 | 74.30p | 76.90p | 73.10p | 75.20p | 184729 |
16/06/2020 | 74.60p | 76.90p | 71.30p | 74.50p | 365076 |
15/06/2020 | 75.00p | 75.00p | 71.10p | 73.50p | 367526 |
12/06/2020 | 74.50p | 75.00p | 72.60p | 75.00p | 291309 |
11/06/2020 | 76.90p | 76.90p | 73.00p | 73.00p | 385407 |
10/06/2020 | 76.80p | 77.00p | 74.30p | 74.90p | 234270 |
09/06/2020 | 76.00p | 76.90p | 74.50p | 75.20p | 637539 |
*Close Price adjusted for both dividends and splits