Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 147.50p | 147.50p | 144.50p | 144.50p | 18840 |
11/03/2021 | 144.50p | 147.11p | 141.98p | 143.00p | 42398 |
10/03/2021 | 144.00p | 146.03p | 142.00p | 145.50p | 88207 |
09/03/2021 | 144.00p | 145.95p | 141.30p | 142.50p | 57466 |
08/03/2021 | 140.00p | 144.35p | 140.00p | 143.75p | 28937 |
05/03/2021 | 142.50p | 144.45p | 141.40p | 143.50p | 216633 |
04/03/2021 | 140.00p | 145.00p | 139.70p | 141.25p | 34977 |
03/03/2021 | 144.00p | 144.30p | 140.00p | 141.25p | 80577 |
02/03/2021 | 140.00p | 144.35p | 139.75p | 142.25p | 22208 |
01/03/2021 | 147.00p | 147.00p | 141.00p | 141.50p | 55869 |
26/02/2021 | 147.50p | 151.50p | 140.00p | 140.00p | 76563 |
25/02/2021 | 150.00p | 150.94p | 142.00p | 143.00p | 101677 |
24/02/2021 | 145.00p | 146.50p | 138.65p | 145.50p | 41557 |
23/02/2021 | 145.00p | 145.00p | 137.50p | 139.00p | 38498 |
22/02/2021 | 143.00p | 143.00p | 140.00p | 140.00p | 13839 |
19/02/2021 | 140.00p | 146.98p | 140.00p | 143.25p | 21389 |
18/02/2021 | 146.50p | 147.00p | 140.73p | 141.75p | 26182 |
17/02/2021 | 144.00p | 148.00p | 141.00p | 141.00p | 26642 |
16/02/2021 | 153.00p | 153.00p | 143.00p | 143.00p | 25999 |
15/02/2021 | 147.00p | 147.00p | 145.00p | 147.00p | 6845 |
12/02/2021 | 141.00p | 146.00p | 141.00p | 143.00p | 7406 |
11/02/2021 | 147.00p | 147.00p | 144.00p | 144.25p | 5841 |
10/02/2021 | 148.00p | 148.00p | 143.00p | 143.75p | 35937 |
09/02/2021 | 140.50p | 148.50p | 140.50p | 144.00p | 62406 |
08/02/2021 | 145.00p | 146.50p | 138.00p | 143.75p | 37640 |
05/02/2021 | 145.00p | 145.00p | 137.75p | 139.50p | 7588 |
04/02/2021 | 144.50p | 145.00p | 138.50p | 145.00p | 18997 |
03/02/2021 | 142.00p | 144.50p | 141.50p | 142.25p | 48903 |
02/02/2021 | 137.50p | 141.50p | 137.45p | 139.75p | 29821 |
01/02/2021 | 133.00p | 141.05p | 132.00p | 137.25p | 91654 |
29/01/2021 | 142.00p | 142.00p | 135.00p | 140.00p | 10939 |
28/01/2021 | 141.50p | 141.50p | 133.00p | 136.50p | 86827 |
27/01/2021 | 143.50p | 146.00p | 135.86p | 137.75p | 236722 |
26/01/2021 | 135.00p | 142.88p | 135.00p | 142.00p | 108199 |
25/01/2021 | 143.00p | 143.50p | 133.50p | 136.50p | 115849 |
22/01/2021 | 148.50p | 148.50p | 140.00p | 141.75p | 59623 |
21/01/2021 | 148.00p | 149.00p | 143.75p | 143.75p | 68890 |
20/01/2021 | 144.50p | 149.50p | 143.00p | 145.00p | 72493 |
19/01/2021 | 142.00p | 144.50p | 141.40p | 142.50p | 68287 |
18/01/2021 | 140.00p | 144.50p | 139.50p | 142.50p | 19998 |
15/01/2021 | 143.00p | 144.50p | 139.00p | 140.50p | 25267 |
14/01/2021 | 145.50p | 148.75p | 142.29p | 144.00p | 219332 |
13/01/2021 | 144.50p | 150.35p | 144.00p | 147.00p | 25672 |
12/01/2021 | 145.50p | 155.00p | 145.50p | 149.50p | 133611 |
11/01/2021 | 156.50p | 158.50p | 150.00p | 152.00p | 151916 |
08/01/2021 | 165.00p | 165.00p | 156.00p | 161.00p | 46701 |
07/01/2021 | 160.00p | 167.55p | 160.00p | 163.50p | 69508 |
06/01/2021 | 157.50p | 167.50p | 157.50p | 161.50p | 183695 |
05/01/2021 | 151.00p | 159.50p | 151.00p | 159.50p | 247060 |
04/01/2021 | 140.00p | 157.50p | 140.00p | 152.75p | 292167 |
31/12/2020 | 138.50p | 140.00p | 138.50p | 140.00p | 93646 |
30/12/2020 | 142.00p | 142.00p | 138.50p | 140.00p | 71293 |
29/12/2020 | 135.50p | 142.00p | 135.50p | 141.50p | 244574 |
28/12/2020 | 139.50p | 140.00p | 139.00p | 139.50p | 63225 |
24/12/2020 | 139.50p | 140.00p | 139.00p | 139.50p | 63225 |
23/12/2020 | 138.50p | 143.00p | 136.50p | 138.50p | 118303 |
22/12/2020 | 140.00p | 143.00p | 138.50p | 140.00p | 189372 |
21/12/2020 | 144.00p | 144.00p | 136.65p | 137.75p | 98406 |
18/12/2020 | 138.00p | 149.00p | 136.00p | 143.50p | 214723 |
17/12/2020 | 136.00p | 138.00p | 134.50p | 136.75p | 32648 |
16/12/2020 | 133.50p | 138.50p | 127.55p | 135.00p | 85571 |
15/12/2020 | 126.50p | 132.00p | 126.50p | 127.50p | 14260 |
14/12/2020 | 135.50p | 135.50p | 125.50p | 133.00p | 173686 |
11/12/2020 | 123.00p | 131.30p | 116.40p | 128.75p | 176792 |
10/12/2020 | 125.00p | 127.00p | 117.00p | 123.00p | 209999 |
09/12/2020 | 139.00p | 139.00p | 127.00p | 127.50p | 203678 |
08/12/2020 | 135.00p | 140.00p | 135.00p | 136.50p | 552951 |
07/12/2020 | 131.00p | 140.96p | 131.00p | 135.25p | 316954 |
04/12/2020 | 119.00p | 131.50p | 117.30p | 127.50p | 198640 |
03/12/2020 | 120.50p | 124.00p | 117.60p | 118.00p | 141469 |
02/12/2020 | 125.00p | 125.00p | 119.00p | 121.50p | 118871 |
01/12/2020 | 115.00p | 120.50p | 113.00p | 120.00p | 1150959 |
30/11/2020 | 114.50p | 118.50p | 111.50p | 112.00p | 301510 |
27/11/2020 | 107.00p | 108.46p | 106.50p | 106.75p | 469904 |
26/11/2020 | 106.00p | 110.00p | 104.50p | 106.75p | 167782 |
25/11/2020 | 104.00p | 105.50p | 102.00p | 104.50p | 51971 |
24/11/2020 | 104.50p | 104.50p | 100.37p | 102.50p | 1144547 |
23/11/2020 | 102.00p | 104.00p | 100.50p | 102.00p | 239713 |
20/11/2020 | 100.00p | 105.00p | 100.00p | 101.75p | 726150 |
19/11/2020 | 94.20p | 101.00p | 94.20p | 100.50p | 554103 |
18/11/2020 | 98.00p | 98.80p | 94.40p | 95.40p | 12703 |
17/11/2020 | 97.00p | 99.20p | 94.00p | 95.50p | 440661 |
16/11/2020 | 95.00p | 96.65p | 92.60p | 93.90p | 430626 |
13/11/2020 | 95.00p | 96.00p | 89.00p | 92.40p | 115014 |
12/11/2020 | 93.00p | 94.96p | 92.00p | 92.00p | 36207 |
10/11/2020 | 91.60p | 93.00p | 90.90p | 90.90p | 193480 |
09/11/2020 | 92.80p | 94.55p | 91.70p | 91.70p | 136686 |
06/11/2020 | 92.60p | 92.60p | 89.20p | 91.00p | 23935 |
05/11/2020 | 92.00p | 94.00p | 90.00p | 92.70p | 117546 |
04/11/2020 | 93.00p | 93.11p | 89.20p | 91.00p | 38133 |
03/11/2020 | 93.00p | 93.80p | 89.27p | 91.40p | 36278 |
02/11/2020 | 97.00p | 97.00p | 90.20p | 90.20p | 10896 |
30/10/2020 | 92.00p | 96.20p | 91.00p | 92.50p | 43689 |
29/10/2020 | 96.00p | 96.00p | 89.90p | 89.90p | 95883 |
28/10/2020 | 98.60p | 98.60p | 90.40p | 90.90p | 247036 |
27/10/2020 | 88.40p | 107.00p | 87.54p | 96.00p | 1209822 |
26/10/2020 | 87.80p | 88.20p | 86.60p | 86.60p | 3000 |
23/10/2020 | 85.20p | 88.83p | 85.00p | 87.00p | 32684 |
22/10/2020 | 87.80p | 88.00p | 86.50p | 86.50p | 894 |
21/10/2020 | 88.80p | 87.24p | 86.50p | 86.50p | 8000 |
20/10/2020 | 88.80p | 90.00p | 85.32p | 86.90p | 25606 |
19/10/2020 | 87.40p | 87.60p | 85.00p | 86.20p | 11711 |
16/10/2020 | 90.20p | 90.20p | 85.20p | 86.30p | 15884 |
15/10/2020 | 86.40p | 87.60p | 86.00p | 87.60p | 16865 |
14/10/2020 | 88.40p | 90.00p | 87.50p | 87.50p | 14326 |
13/10/2020 | 89.80p | 90.64p | 88.26p | 88.30p | 37273 |
12/10/2020 | 90.00p | 90.50p | 90.00p | 90.20p | 120933 |
09/10/2020 | 90.80p | 91.40p | 87.80p | 91.10p | 87820 |
08/10/2020 | 91.00p | 91.80p | 87.80p | 89.70p | 31072 |
07/10/2020 | 90.80p | 91.80p | 90.43p | 91.60p | 11961 |
06/10/2020 | 90.20p | 91.10p | 90.20p | 91.10p | 3553 |
05/10/2020 | 92.60p | 92.68p | 89.03p | 90.30p | 4933 |
02/10/2020 | 90.00p | 91.00p | 89.00p | 89.50p | 11703 |
01/10/2020 | 90.20p | 91.00p | 90.20p | 91.00p | 4150 |
30/09/2020 | 91.40p | 92.80p | 88.40p | 91.50p | 53286 |
29/09/2020 | 91.20p | 94.99p | 91.00p | 92.30p | 23298 |
28/09/2020 | 93.80p | 93.80p | 91.20p | 92.10p | 1561 |
25/09/2020 | 94.80p | 94.80p | 91.40p | 92.70p | 21567 |
24/09/2020 | 95.40p | 95.70p | 93.90p | 93.90p | 0 |
23/09/2020 | 95.40p | 96.00p | 92.83p | 95.70p | 119358 |
22/09/2020 | 97.20p | 97.20p | 95.80p | 95.80p | 31930 |
21/09/2020 | 92.80p | 94.40p | 92.80p | 94.20p | 23206 |
18/09/2020 | 94.00p | 98.80p | 92.60p | 92.60p | 246811 |
17/09/2020 | 92.60p | 93.60p | 91.60p | 93.20p | 27924 |
16/09/2020 | 93.60p | 93.60p | 90.50p | 93.30p | 8754 |
15/09/2020 | 92.20p | 93.80p | 91.80p | 92.00p | 132399 |
14/09/2020 | 93.40p | 93.60p | 92.80p | 92.80p | 150888 |
11/09/2020 | 93.60p | 94.00p | 90.40p | 92.90p | 145207 |
10/09/2020 | 93.80p | 93.80p | 90.27p | 91.90p | 116818 |
09/09/2020 | 92.20p | 93.00p | 92.20p | 93.00p | 110625 |
08/09/2020 | 92.00p | 92.55p | 90.24p | 91.00p | 10803 |
07/09/2020 | 92.00p | 92.10p | 90.20p | 92.10p | 1307 |
04/09/2020 | 92.00p | 92.00p | 91.10p | 91.10p | 1000 |
03/09/2020 | 94.20p | 94.20p | 90.03p | 91.40p | 119432 |
02/09/2020 | 92.00p | 92.20p | 91.60p | 92.20p | 23647 |
01/09/2020 | 91.00p | 93.75p | 90.40p | 91.80p | 276375 |
31/08/2020 | 92.00p | 92.00p | 91.50p | 91.50p | 20000 |
28/08/2020 | 92.00p | 92.00p | 91.50p | 91.50p | 20000 |
27/08/2020 | 92.00p | 92.80p | 92.00p | 92.00p | 20005 |
26/08/2020 | 92.00p | 92.20p | 90.20p | 91.20p | 116649 |
25/08/2020 | 93.00p | 93.00p | 91.00p | 91.00p | 125885 |
24/08/2020 | 95.60p | 95.60p | 91.90p | 91.90p | 21406 |
21/08/2020 | 91.00p | 92.60p | 91.00p | 92.60p | 21822 |
20/08/2020 | 90.80p | 91.80p | 90.80p | 91.00p | 22339 |
19/08/2020 | 92.00p | 92.45p | 88.45p | 91.10p | 26913 |
18/08/2020 | 92.00p | 93.10p | 92.00p | 93.10p | 10000 |
17/08/2020 | 92.00p | 94.05p | 89.25p | 93.30p | 110827 |
14/08/2020 | 92.00p | 93.00p | 90.27p | 91.00p | 46500 |
13/08/2020 | 93.00p | 95.60p | 91.80p | 93.50p | 286781 |
12/08/2020 | 90.60p | 96.20p | 90.00p | 95.60p | 454491 |
11/08/2020 | 90.00p | 90.00p | 83.07p | 86.50p | 6222 |
10/08/2020 | 83.00p | 89.47p | 83.00p | 86.50p | 6830 |
07/08/2020 | 90.00p | 90.00p | 86.47p | 88.20p | 2601 |
06/08/2020 | 85.00p | 86.50p | 84.00p | 86.50p | 1000 |
05/08/2020 | 85.00p | 86.50p | 84.00p | 86.50p | 2200 |
04/08/2020 | 85.00p | 88.15p | 83.33p | 86.50p | 6107 |
03/08/2020 | 85.00p | 88.15p | 83.27p | 86.50p | 4869 |
31/07/2020 | 85.00p | 85.00p | 84.50p | 85.00p | 6144 |
30/07/2020 | 85.40p | 85.20p | 84.42p | 85.20p | 7571 |
29/07/2020 | 85.40p | 85.50p | 84.50p | 85.50p | 4397 |
28/07/2020 | 85.40p | 87.00p | 85.00p | 87.00p | 26840 |
27/07/2020 | 85.00p | 88.00p | 85.00p | 85.50p | 11202 |
24/07/2020 | 86.00p | 86.20p | 85.00p | 86.00p | 7093 |
23/07/2020 | 87.00p | 87.60p | 87.00p | 87.00p | 129556 |
22/07/2020 | 87.60p | 88.60p | 86.00p | 86.60p | 312046 |
21/07/2020 | 88.00p | 89.00p | 85.20p | 87.00p | 161957 |
20/07/2020 | 89.80p | 89.80p | 87.20p | 87.50p | 13045 |
17/07/2020 | 88.00p | 88.00p | 87.00p | 87.50p | 221888 |
16/07/2020 | 88.00p | 89.00p | 85.20p | 87.00p | 462484 |
15/07/2020 | 88.00p | 89.00p | 87.20p | 88.00p | 441509 |
14/07/2020 | 87.00p | 88.00p | 86.00p | 87.00p | 330816 |
13/07/2020 | 88.00p | 88.00p | 86.60p | 86.60p | 85000 |
10/07/2020 | 88.00p | 88.00p | 86.60p | 86.60p | 170032 |
09/07/2020 | 87.00p | 88.00p | 87.00p | 87.50p | 34753 |
08/07/2020 | 88.40p | 86.90p | 86.40p | 86.90p | 0 |
07/07/2020 | 88.40p | 88.40p | 86.40p | 86.40p | 69614 |
06/07/2020 | 89.00p | 89.00p | 86.70p | 86.70p | 428999 |
03/07/2020 | 88.40p | 89.00p | 86.84p | 87.00p | 653086 |
02/07/2020 | 87.40p | 90.00p | 87.00p | 87.30p | 695161 |
01/07/2020 | 87.60p | 88.30p | 86.40p | 88.30p | 333044 |
30/06/2020 | 87.60p | 88.00p | 86.40p | 86.40p | 129465 |
29/06/2020 | 88.20p | 88.20p | 86.40p | 86.50p | 263139 |
26/06/2020 | 87.00p | 88.28p | 86.40p | 87.00p | 1477626 |
25/06/2020 | 85.00p | 88.20p | 85.00p | 86.80p | 253786 |
24/06/2020 | 87.80p | 88.00p | 85.70p | 85.70p | 253983 |
23/06/2020 | 83.60p | 91.63p | 83.60p | 86.10p | 1012957 |
22/06/2020 | 81.00p | 81.00p | 78.49p | 79.00p | 415247 |
19/06/2020 | 77.20p | 81.00p | 77.20p | 79.80p | 361673 |
18/06/2020 | 82.00p | 82.00p | 79.00p | 79.00p | 231862 |
17/06/2020 | 80.80p | 82.35p | 79.00p | 79.00p | 275426 |
16/06/2020 | 79.20p | 83.42p | 79.20p | 80.80p | 291192 |
15/06/2020 | 78.00p | 81.11p | 78.00p | 79.10p | 152609 |
12/06/2020 | 80.20p | 80.20p | 79.50p | 79.50p | 973754 |
11/06/2020 | 80.20p | 81.55p | 80.00p | 80.00p | 429502 |
10/06/2020 | 78.20p | 83.42p | 78.20p | 80.90p | 88203 |
09/06/2020 | 80.00p | 82.89p | 78.60p | 78.60p | 88412 |
08/06/2020 | 81.00p | 84.80p | 78.40p | 81.30p | 63369 |
05/06/2020 | 80.60p | 80.60p | 77.00p | 78.20p | 69208 |
04/06/2020 | 76.20p | 79.40p | 76.20p | 79.00p | 129529 |
03/06/2020 | 77.00p | 79.00p | 75.20p | 77.70p | 54289 |
*Close Price adjusted for both dividends and splits