Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 160.00p | 162.00p | 154.50p | 159.50p | 275977 |
12/03/2021 | 160.00p | 160.00p | 154.50p | 159.00p | 118049 |
11/03/2021 | 153.00p | 160.00p | 150.50p | 158.50p | 266058 |
10/03/2021 | 153.00p | 153.00p | 149.80p | 151.75p | 79161 |
09/03/2021 | 151.50p | 154.50p | 150.15p | 152.50p | 129752 |
08/03/2021 | 157.00p | 157.00p | 151.00p | 151.75p | 223553 |
05/03/2021 | 153.00p | 159.00p | 151.50p | 153.00p | 90190 |
04/03/2021 | 160.00p | 160.00p | 153.50p | 155.00p | 115387 |
03/03/2021 | 157.00p | 159.00p | 155.00p | 159.00p | 248633 |
02/03/2021 | 155.00p | 157.00p | 151.50p | 156.50p | 174140 |
01/03/2021 | 146.00p | 155.00p | 145.41p | 152.50p | 236860 |
26/02/2021 | 145.00p | 145.00p | 142.50p | 143.50p | 137286 |
25/02/2021 | 142.00p | 144.00p | 139.00p | 143.50p | 139156 |
24/02/2021 | 140.00p | 140.84p | 136.50p | 140.00p | 595257 |
23/02/2021 | 150.00p | 150.00p | 140.00p | 141.25p | 87585 |
22/02/2021 | 150.00p | 150.00p | 145.00p | 145.00p | 176693 |
19/02/2021 | 150.00p | 150.00p | 147.00p | 147.00p | 109578 |
18/02/2021 | 150.50p | 151.00p | 149.55p | 149.75p | 118428 |
17/02/2021 | 152.00p | 152.00p | 150.75p | 150.75p | 141658 |
16/02/2021 | 154.00p | 154.00p | 151.50p | 152.00p | 110832 |
15/02/2021 | 151.50p | 154.00p | 151.50p | 152.50p | 104361 |
12/02/2021 | 153.00p | 153.00p | 150.00p | 152.00p | 56969 |
11/02/2021 | 153.50p | 153.50p | 150.00p | 151.75p | 174423 |
10/02/2021 | 153.00p | 154.00p | 151.50p | 153.50p | 79333 |
09/02/2021 | 153.00p | 153.00p | 150.00p | 151.75p | 128557 |
08/02/2021 | 151.00p | 153.00p | 147.50p | 153.00p | 86132 |
05/02/2021 | 146.00p | 152.00p | 142.00p | 152.00p | 285664 |
04/02/2021 | 144.00p | 147.00p | 144.00p | 144.50p | 75994 |
03/02/2021 | 143.00p | 146.00p | 139.50p | 144.00p | 168773 |
02/02/2021 | 140.00p | 143.00p | 137.00p | 140.00p | 178241 |
01/02/2021 | 136.50p | 140.00p | 136.50p | 136.50p | 123704 |
29/01/2021 | 140.00p | 141.78p | 137.00p | 137.00p | 228230 |
28/01/2021 | 143.00p | 145.62p | 140.50p | 143.00p | 408800 |
27/01/2021 | 151.00p | 151.00p | 144.50p | 147.00p | 149778 |
26/01/2021 | 149.50p | 149.50p | 147.00p | 148.00p | 399888 |
25/01/2021 | 150.00p | 150.50p | 146.50p | 148.25p | 208053 |
22/01/2021 | 149.00p | 151.00p | 146.00p | 150.00p | 166514 |
21/01/2021 | 144.00p | 149.00p | 141.00p | 149.00p | 157045 |
20/01/2021 | 142.00p | 144.00p | 139.00p | 143.00p | 404863 |
19/01/2021 | 140.00p | 142.00p | 137.00p | 139.00p | 607645 |
18/01/2021 | 138.00p | 139.96p | 135.00p | 137.75p | 517882 |
15/01/2021 | 138.00p | 138.00p | 134.00p | 135.00p | 209944 |
14/01/2021 | 134.50p | 137.55p | 134.22p | 136.00p | 119474 |
13/01/2021 | 136.00p | 136.50p | 134.21p | 135.25p | 97212 |
12/01/2021 | 132.50p | 137.50p | 132.50p | 136.50p | 72946 |
11/01/2021 | 138.00p | 138.00p | 133.85p | 134.25p | 106072 |
08/01/2021 | 138.00p | 138.00p | 132.50p | 135.50p | 112553 |
07/01/2021 | 138.00p | 138.00p | 132.50p | 137.50p | 97741 |
06/01/2021 | 138.00p | 138.00p | 132.50p | 138.00p | 68415 |
05/01/2021 | 132.50p | 137.50p | 132.50p | 135.00p | 80958 |
04/01/2021 | 137.00p | 138.00p | 132.50p | 138.00p | 132753 |
31/12/2020 | 136.00p | 137.00p | 134.17p | 134.75p | 31215 |
30/12/2020 | 136.00p | 136.00p | 132.50p | 135.25p | 142265 |
29/12/2020 | 131.00p | 136.00p | 129.00p | 136.00p | 422589 |
28/12/2020 | 129.00p | 131.00p | 127.00p | 128.75p | 56963 |
24/12/2020 | 129.00p | 131.00p | 127.00p | 128.75p | 56963 |
23/12/2020 | 128.00p | 129.00p | 124.00p | 129.00p | 318624 |
22/12/2020 | 129.00p | 129.00p | 124.00p | 125.00p | 151860 |
21/12/2020 | 129.00p | 129.00p | 123.52p | 126.00p | 326061 |
18/12/2020 | 126.50p | 130.50p | 126.50p | 127.50p | 276109 |
17/12/2020 | 130.00p | 131.00p | 127.00p | 129.50p | 77182 |
16/12/2020 | 132.00p | 132.00p | 127.50p | 129.50p | 148926 |
15/12/2020 | 126.50p | 131.50p | 126.50p | 127.00p | 81810 |
14/12/2020 | 127.50p | 132.50p | 126.00p | 126.00p | 177170 |
11/12/2020 | 133.00p | 133.00p | 127.50p | 132.00p | 131672 |
10/12/2020 | 136.00p | 137.00p | 126.50p | 130.00p | 470484 |
09/12/2020 | 138.00p | 138.00p | 132.50p | 132.50p | 117954 |
08/12/2020 | 138.50p | 140.00p | 134.41p | 136.00p | 412236 |
07/12/2020 | 140.00p | 140.00p | 135.65p | 137.00p | 129054 |
04/12/2020 | 137.50p | 138.50p | 135.00p | 136.75p | 139622 |
03/12/2020 | 138.50p | 140.00p | 137.00p | 137.50p | 302626 |
02/12/2020 | 145.00p | 145.00p | 135.00p | 136.50p | 843405 |
01/12/2020 | 141.00p | 144.50p | 140.64p | 144.50p | 199624 |
30/11/2020 | 145.00p | 145.50p | 138.50p | 140.50p | 124696 |
27/11/2020 | 144.00p | 144.00p | 139.00p | 144.00p | 183871 |
26/11/2020 | 145.00p | 145.00p | 141.72p | 143.75p | 93924 |
25/11/2020 | 143.50p | 144.50p | 143.50p | 144.00p | 90759 |
24/11/2020 | 142.00p | 144.29p | 140.00p | 144.00p | 176794 |
23/11/2020 | 140.00p | 142.50p | 136.06p | 142.25p | 233625 |
20/11/2020 | 139.00p | 140.00p | 134.99p | 138.50p | 171621 |
19/11/2020 | 136.00p | 139.00p | 135.65p | 136.75p | 49364 |
18/11/2020 | 136.00p | 139.00p | 133.41p | 136.25p | 110168 |
17/11/2020 | 138.00p | 139.00p | 133.00p | 133.00p | 212545 |
16/11/2020 | 136.50p | 138.00p | 133.50p | 135.00p | 230477 |
13/11/2020 | 136.00p | 136.50p | 133.81p | 134.25p | 77378 |
12/11/2020 | 138.00p | 140.00p | 133.00p | 134.00p | 160892 |
10/11/2020 | 138.00p | 140.23p | 135.50p | 136.00p | 333146 |
09/11/2020 | 134.00p | 142.43p | 133.33p | 139.75p | 397813 |
06/11/2020 | 130.00p | 134.00p | 129.88p | 132.50p | 167352 |
05/11/2020 | 125.50p | 131.00p | 125.50p | 129.50p | 193363 |
04/11/2020 | 127.50p | 129.00p | 126.58p | 126.75p | 68229 |
03/11/2020 | 122.50p | 128.50p | 120.00p | 128.50p | 632903 |
02/11/2020 | 121.50p | 124.00p | 120.33p | 121.50p | 180918 |
30/10/2020 | 122.00p | 122.42p | 120.00p | 120.50p | 240236 |
29/10/2020 | 121.50p | 121.50p | 119.50p | 120.50p | 203074 |
28/10/2020 | 124.50p | 125.00p | 120.74p | 121.25p | 129140 |
27/10/2020 | 124.00p | 125.57p | 122.43p | 123.00p | 59488 |
26/10/2020 | 123.50p | 125.00p | 121.50p | 124.50p | 405373 |
23/10/2020 | 126.50p | 129.00p | 126.00p | 128.00p | 73347 |
22/10/2020 | 131.00p | 131.50p | 127.00p | 128.00p | 114796 |
21/10/2020 | 127.50p | 131.00p | 127.50p | 130.00p | 76317 |
20/10/2020 | 125.50p | 129.86p | 124.94p | 127.50p | 149023 |
19/10/2020 | 126.00p | 126.00p | 123.00p | 123.50p | 88359 |
16/10/2020 | 125.50p | 127.80p | 124.25p | 124.25p | 66281 |
15/10/2020 | 126.00p | 126.35p | 123.29p | 125.50p | 104241 |
14/10/2020 | 126.00p | 127.54p | 124.56p | 125.00p | 98644 |
13/10/2020 | 125.50p | 126.00p | 124.63p | 126.00p | 208325 |
12/10/2020 | 125.00p | 127.37p | 124.25p | 124.25p | 119292 |
09/10/2020 | 126.00p | 127.00p | 125.00p | 126.00p | 260633 |
08/10/2020 | 125.00p | 127.00p | 124.20p | 125.50p | 75600 |
07/10/2020 | 125.50p | 125.50p | 122.54p | 123.75p | 112419 |
06/10/2020 | 121.50p | 125.22p | 121.50p | 125.00p | 226178 |
05/10/2020 | 121.50p | 121.50p | 119.02p | 121.50p | 145000 |
02/10/2020 | 116.00p | 120.46p | 117.50p | 119.50p | 91174 |
01/10/2020 | 116.00p | 119.50p | 117.90p | 119.50p | 45151 |
30/09/2020 | 116.00p | 121.00p | 116.00p | 119.75p | 47075 |
29/09/2020 | 115.50p | 119.05p | 115.50p | 115.50p | 55200 |
28/09/2020 | 119.00p | 119.00p | 116.75p | 117.25p | 64578 |
25/09/2020 | 119.00p | 119.28p | 117.50p | 117.75p | 32247 |
24/09/2020 | 119.00p | 119.31p | 115.50p | 117.50p | 86907 |
23/09/2020 | 119.00p | 119.00p | 117.25p | 117.25p | 40996 |
22/09/2020 | 119.00p | 119.77p | 116.00p | 117.00p | 60443 |
21/09/2020 | 119.00p | 119.46p | 117.00p | 118.00p | 66606 |
18/09/2020 | 119.00p | 120.00p | 118.12p | 119.00p | 60947 |
17/09/2020 | 118.50p | 119.91p | 117.00p | 118.00p | 66041 |
16/09/2020 | 118.00p | 118.90p | 116.50p | 116.50p | 17050 |
15/09/2020 | 118.00p | 118.90p | 117.50p | 117.50p | 40926 |
14/09/2020 | 117.00p | 119.83p | 117.00p | 118.25p | 28744 |
11/09/2020 | 116.00p | 118.00p | 116.00p | 118.00p | 65629 |
10/09/2020 | 117.50p | 118.06p | 116.75p | 116.75p | 32062 |
09/09/2020 | 117.50p | 119.06p | 117.23p | 117.50p | 34770 |
08/09/2020 | 115.50p | 118.90p | 115.50p | 116.75p | 78782 |
07/09/2020 | 118.00p | 118.61p | 117.00p | 117.00p | 49663 |
04/09/2020 | 118.00p | 121.12p | 115.50p | 117.25p | 217832 |
03/09/2020 | 119.00p | 121.00p | 117.58p | 118.00p | 39818 |
02/09/2020 | 118.00p | 119.60p | 117.00p | 118.00p | 151477 |
01/09/2020 | 117.00p | 119.90p | 115.67p | 118.00p | 71879 |
31/08/2020 | 120.00p | 120.00p | 116.59p | 116.75p | 122027 |
28/08/2020 | 120.00p | 120.00p | 116.59p | 116.75p | 122027 |
27/08/2020 | 114.00p | 118.76p | 116.25p | 116.25p | 51353 |
26/08/2020 | 114.00p | 118.75p | 114.63p | 116.00p | 60965 |
25/08/2020 | 114.00p | 118.00p | 114.00p | 117.00p | 186948 |
24/08/2020 | 114.50p | 120.00p | 114.50p | 120.00p | 147388 |
21/08/2020 | 118.00p | 121.00p | 116.59p | 121.00p | 150953 |
20/08/2020 | 118.00p | 118.92p | 114.50p | 117.00p | 85658 |
19/08/2020 | 118.00p | 119.34p | 114.61p | 118.00p | 18598 |
18/08/2020 | 120.00p | 120.00p | 114.92p | 116.00p | 63073 |
17/08/2020 | 114.50p | 117.97p | 114.50p | 116.25p | 104987 |
14/08/2020 | 115.00p | 118.57p | 113.58p | 116.75p | 260317 |
13/08/2020 | 115.00p | 118.50p | 112.00p | 116.00p | 333971 |
12/08/2020 | 117.00p | 117.00p | 113.67p | 117.00p | 109285 |
11/08/2020 | 116.00p | 117.00p | 113.00p | 117.00p | 82475 |
10/08/2020 | 114.00p | 116.50p | 112.60p | 116.50p | 273758 |
07/08/2020 | 114.00p | 114.00p | 110.50p | 114.00p | 167493 |
06/08/2020 | 112.00p | 114.00p | 110.78p | 113.00p | 114351 |
05/08/2020 | 111.50p | 112.95p | 109.82p | 111.50p | 81761 |
04/08/2020 | 110.50p | 114.00p | 108.45p | 110.00p | 229231 |
03/08/2020 | 113.00p | 113.00p | 109.02p | 109.75p | 117978 |
31/07/2020 | 111.00p | 113.00p | 107.44p | 113.00p | 206506 |
30/07/2020 | 111.00p | 110.00p | 107.44p | 109.00p | 95204 |
29/07/2020 | 111.00p | 109.76p | 107.44p | 109.00p | 1419269 |
28/07/2020 | 111.00p | 111.00p | 107.44p | 109.00p | 71125 |
27/07/2020 | 110.00p | 111.00p | 107.00p | 109.00p | 252383 |
24/07/2020 | 109.50p | 111.00p | 107.44p | 108.50p | 313401 |
23/07/2020 | 109.50p | 110.30p | 107.30p | 109.00p | 104511 |
22/07/2020 | 107.00p | 112.40p | 107.89p | 109.75p | 463283 |
21/07/2020 | 107.00p | 112.08p | 107.00p | 108.00p | 127206 |
20/07/2020 | 109.00p | 113.00p | 107.06p | 110.00p | 541516 |
17/07/2020 | 107.50p | 109.50p | 105.28p | 107.00p | 1087673 |
16/07/2020 | 107.00p | 107.00p | 104.20p | 107.00p | 140075 |
15/07/2020 | 103.50p | 107.00p | 101.50p | 104.00p | 111999 |
14/07/2020 | 103.00p | 107.00p | 101.92p | 107.00p | 201043 |
13/07/2020 | 103.00p | 106.00p | 101.48p | 106.00p | 372812 |
10/07/2020 | 103.50p | 104.00p | 101.52p | 103.50p | 109457 |
09/07/2020 | 106.00p | 107.72p | 101.78p | 102.75p | 335188 |
08/07/2020 | 108.00p | 108.65p | 104.04p | 107.50p | 42638 |
07/07/2020 | 108.00p | 109.30p | 107.00p | 107.00p | 80933 |
06/07/2020 | 106.00p | 110.00p | 106.00p | 109.00p | 142686 |
03/07/2020 | 109.00p | 109.00p | 106.00p | 109.00p | 106376 |
02/07/2020 | 109.50p | 109.50p | 107.00p | 108.00p | 96647 |
01/07/2020 | 109.00p | 109.03p | 107.00p | 107.00p | 121410 |
30/06/2020 | 108.00p | 108.32p | 106.00p | 106.00p | 83565 |
29/06/2020 | 109.00p | 109.00p | 105.54p | 106.50p | 558194 |
26/06/2020 | 110.00p | 110.00p | 106.50p | 109.00p | 293499 |
25/06/2020 | 111.00p | 111.00p | 107.82p | 109.50p | 115861 |
24/06/2020 | 110.00p | 110.00p | 107.99p | 110.00p | 150841 |
23/06/2020 | 107.00p | 110.00p | 104.04p | 110.00p | 352757 |
22/06/2020 | 106.50p | 106.50p | 103.17p | 104.75p | 106063 |
19/06/2020 | 102.00p | 107.00p | 102.00p | 106.50p | 854613 |
18/06/2020 | 107.00p | 107.00p | 103.80p | 106.00p | 312882 |
17/06/2020 | 107.00p | 106.00p | 103.24p | 104.00p | 105149 |
16/06/2020 | 107.00p | 107.00p | 103.44p | 105.25p | 333088 |
15/06/2020 | 103.00p | 107.00p | 102.05p | 105.00p | 243402 |
11/06/2020 | 105.25p | 107.00p | 103.00p | 105.00p | 117311 |
10/06/2020 | 105.25p | 107.00p | 103.84p | 105.00p | 142058 |
09/06/2020 | 105.25p | 107.00p | 103.00p | 105.00p | 198524 |
08/06/2020 | 105.25p | 107.00p | 103.72p | 105.00p | 154271 |
05/06/2020 | 104.00p | 106.00p | 103.00p | 105.00p | 358231 |
04/06/2020 | 104.50p | 105.00p | 103.00p | 104.00p | 202711 |
03/06/2020 | 102.50p | 105.00p | 101.00p | 104.00p | 141693 |
*Close Price adjusted for both dividends and splits