Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2021 | 153.80p | 154.00p | 151.80p | 153.20p | 979191 |
27/04/2021 | 153.40p | 153.80p | 152.01p | 153.00p | 1028283 |
26/04/2021 | 150.80p | 153.40p | 150.80p | 153.40p | 2085646 |
23/04/2021 | 153.00p | 153.00p | 150.35p | 152.00p | 609305 |
22/04/2021 | 150.00p | 153.00p | 148.60p | 150.60p | 1333753 |
21/04/2021 | 151.00p | 153.00p | 147.80p | 148.40p | 1065014 |
20/04/2021 | 152.00p | 153.00p | 149.00p | 149.40p | 1001945 |
19/04/2021 | 152.00p | 153.40p | 150.20p | 151.30p | 1497961 |
16/04/2021 | 152.00p | 152.00p | 150.04p | 150.40p | 1294621 |
15/04/2021 | 147.60p | 151.40p | 147.60p | 148.60p | 1193480 |
14/04/2021 | 148.00p | 152.00p | 146.80p | 147.80p | 909028 |
13/04/2021 | 144.60p | 147.00p | 141.80p | 147.00p | 1504388 |
12/04/2021 | 142.80p | 144.61p | 140.60p | 143.40p | 989214 |
09/04/2021 | 141.80p | 144.00p | 141.00p | 143.00p | 1312486 |
08/04/2021 | 140.80p | 142.00p | 140.00p | 141.40p | 1538743 |
07/04/2021 | 139.40p | 140.80p | 136.63p | 140.20p | 1245511 |
06/04/2021 | 136.80p | 140.00p | 134.60p | 136.60p | 1298420 |
02/04/2021 | 139.00p | 139.00p | 136.60p | 138.60p | 456038 |
01/04/2021 | 139.00p | 139.00p | 136.60p | 138.60p | 456038 |
31/03/2021 | 138.40p | 138.40p | 134.66p | 136.00p | 737019 |
30/03/2021 | 139.80p | 140.00p | 135.00p | 135.00p | 865366 |
29/03/2021 | 138.40p | 139.80p | 136.00p | 136.00p | 588378 |
26/03/2021 | 137.80p | 140.00p | 135.80p | 137.00p | 929778 |
25/03/2021 | 138.00p | 138.20p | 134.31p | 136.40p | 818857 |
24/03/2021 | 138.00p | 139.17p | 135.60p | 135.60p | 960413 |
23/03/2021 | 137.20p | 139.60p | 134.20p | 136.40p | 938721 |
22/03/2021 | 138.00p | 139.80p | 135.00p | 135.80p | 977939 |
19/03/2021 | 136.00p | 138.00p | 135.14p | 137.00p | 576711 |
18/03/2021 | 139.80p | 139.80p | 136.60p | 136.60p | 433438 |
17/03/2021 | 139.80p | 140.00p | 135.41p | 137.80p | 791874 |
16/03/2021 | 136.40p | 139.40p | 136.40p | 137.80p | 663041 |
15/03/2021 | 138.00p | 139.00p | 134.92p | 138.00p | 1083618 |
12/03/2021 | 136.40p | 139.12p | 135.29p | 136.20p | 1034457 |
11/03/2021 | 138.00p | 139.00p | 134.40p | 137.00p | 1201831 |
10/03/2021 | 137.00p | 137.80p | 130.80p | 135.20p | 1146361 |
09/03/2021 | 133.20p | 136.80p | 132.20p | 134.20p | 1141683 |
08/03/2021 | 139.80p | 139.80p | 132.00p | 133.60p | 1076482 |
05/03/2021 | 137.80p | 140.60p | 134.06p | 136.80p | 872613 |
04/03/2021 | 141.60p | 143.00p | 137.58p | 137.80p | 1494877 |
03/03/2021 | 142.60p | 144.00p | 141.00p | 141.60p | 628925 |
02/03/2021 | 143.80p | 144.00p | 140.00p | 141.00p | 711245 |
01/03/2021 | 139.20p | 144.00p | 139.20p | 141.80p | 1291088 |
26/02/2021 | 140.00p | 143.00p | 137.00p | 139.40p | 814292 |
25/02/2021 | 145.60p | 145.80p | 142.20p | 142.40p | 1304628 |
24/02/2021 | 145.00p | 145.20p | 141.47p | 142.20p | 2171019 |
23/02/2021 | 146.20p | 149.80p | 142.00p | 144.00p | 488974 |
22/02/2021 | 147.20p | 151.00p | 145.80p | 146.00p | 808385 |
19/02/2021 | 148.60p | 149.00p | 146.06p | 148.00p | 652437 |
18/02/2021 | 149.40p | 151.09p | 145.88p | 146.20p | 963059 |
17/02/2021 | 152.00p | 152.00p | 148.55p | 149.80p | 600256 |
16/02/2021 | 151.80p | 152.00p | 148.40p | 149.00p | 854492 |
15/02/2021 | 147.60p | 151.60p | 146.00p | 150.60p | 869496 |
12/02/2021 | 147.00p | 147.20p | 140.00p | 146.00p | 672561 |
11/02/2021 | 145.60p | 147.00p | 143.40p | 146.60p | 401553 |
10/02/2021 | 146.00p | 147.00p | 143.80p | 146.10p | 516459 |
09/02/2021 | 144.00p | 147.00p | 142.55p | 144.60p | 691180 |
08/02/2021 | 145.40p | 145.85p | 143.18p | 144.40p | 814337 |
05/02/2021 | 142.20p | 147.00p | 142.20p | 145.00p | 1733487 |
04/02/2021 | 145.80p | 145.80p | 142.00p | 142.00p | 1184223 |
03/02/2021 | 144.00p | 145.98p | 141.50p | 145.50p | 892746 |
02/02/2021 | 142.00p | 143.00p | 137.00p | 142.80p | 490102 |
01/02/2021 | 138.00p | 142.00p | 137.90p | 141.00p | 125936 |
29/01/2021 | 137.00p | 139.00p | 134.50p | 137.00p | 498930 |
28/01/2021 | 139.00p | 141.00p | 135.50p | 137.00p | 1582110 |
27/01/2021 | 143.00p | 144.50p | 139.50p | 140.00p | 906010 |
26/01/2021 | 144.50p | 145.00p | 142.70p | 144.00p | 772410 |
25/01/2021 | 144.50p | 145.50p | 141.00p | 142.50p | 1260570 |
22/01/2021 | 143.00p | 144.00p | 141.00p | 142.00p | 1104070 |
21/01/2021 | 142.00p | 144.50p | 140.28p | 143.00p | 1281350 |
20/01/2021 | 141.50p | 144.00p | 140.00p | 141.50p | 1120590 |
19/01/2021 | 144.00p | 144.00p | 141.00p | 142.50p | 723550 |
18/01/2021 | 143.50p | 144.00p | 141.60p | 142.25p | 754240 |
15/01/2021 | 144.00p | 144.00p | 140.50p | 143.00p | 741110 |
14/01/2021 | 144.50p | 144.50p | 142.40p | 144.50p | 962110 |
13/01/2021 | 145.00p | 146.40p | 141.00p | 142.50p | 1117730 |
12/01/2021 | 147.00p | 147.00p | 142.00p | 143.50p | 886920 |
11/01/2021 | 145.50p | 147.24p | 142.00p | 145.00p | 1021450 |
08/01/2021 | 147.00p | 147.00p | 143.50p | 145.50p | 1425820 |
07/01/2021 | 146.00p | 146.06p | 142.50p | 144.00p | 880550 |
06/01/2021 | 142.00p | 144.90p | 142.00p | 143.00p | 569030 |
05/01/2021 | 145.50p | 145.50p | 141.88p | 143.00p | 1434400 |
04/01/2021 | 145.50p | 145.86p | 142.00p | 142.50p | 952220 |
31/12/2020 | 142.50p | 145.11p | 140.24p | 143.00p | 316870 |
30/12/2020 | 144.00p | 145.70p | 143.00p | 144.50p | 908330 |
29/12/2020 | 145.00p | 145.00p | 141.00p | 143.00p | 1187100 |
24/12/2020 | 142.50p | 143.00p | 140.89p | 142.00p | 620080 |
23/12/2020 | 142.00p | 142.50p | 139.05p | 140.00p | 1527490 |
22/12/2020 | 138.50p | 141.50p | 138.18p | 141.00p | 504910 |
21/12/2020 | 140.00p | 140.75p | 133.00p | 138.50p | 1439910 |
18/12/2020 | 139.50p | 141.50p | 137.94p | 139.50p | 908880 |
17/12/2020 | 138.50p | 139.50p | 137.12p | 138.50p | 818270 |
16/12/2020 | 136.50p | 138.50p | 135.15p | 138.00p | 1359320 |
15/12/2020 | 136.50p | 136.50p | 134.12p | 136.00p | 754480 |
14/12/2020 | 135.00p | 135.50p | 134.00p | 135.00p | 554760 |
11/12/2020 | 134.50p | 135.50p | 131.60p | 134.00p | 1285500 |
10/12/2020 | 137.00p | 137.00p | 134.25p | 135.00p | 708250 |
09/12/2020 | 136.50p | 136.50p | 133.18p | 134.00p | 887690 |
08/12/2020 | 135.00p | 135.50p | 133.89p | 134.50p | 804020 |
07/12/2020 | 134.00p | 135.00p | 133.00p | 134.50p | 903660 |
04/12/2020 | 133.00p | 134.50p | 131.50p | 133.50p | 1278810 |
03/12/2020 | 135.00p | 136.50p | 133.04p | 134.50p | 671680 |
02/12/2020 | 135.50p | 135.76p | 134.50p | 135.50p | 657800 |
01/12/2020 | 136.00p | 136.00p | 133.32p | 135.50p | 907780 |
30/11/2020 | 136.00p | 136.00p | 131.99p | 133.50p | 461380 |
27/11/2020 | 132.50p | 134.71p | 131.50p | 132.50p | 1312140 |
26/11/2020 | 136.00p | 136.00p | 132.50p | 132.50p | 402810 |
25/11/2020 | 133.50p | 134.28p | 131.60p | 132.50p | 778160 |
24/11/2020 | 135.50p | 136.00p | 133.00p | 133.00p | 914490 |
23/11/2020 | 134.00p | 135.00p | 134.00p | 134.50p | 709000 |
20/11/2020 | 133.50p | 133.50p | 131.45p | 133.50p | 1363920 |
19/11/2020 | 131.50p | 135.33p | 131.50p | 133.00p | 724200 |
18/11/2020 | 132.00p | 135.50p | 131.79p | 132.00p | 1065400 |
17/11/2020 | 136.50p | 136.50p | 131.00p | 131.50p | 1257290 |
16/11/2020 | 137.00p | 137.00p | 136.00p | 136.00p | 2585160 |
13/11/2020 | 136.50p | 136.50p | 128.50p | 135.00p | 624810 |
12/11/2020 | 135.50p | 136.00p | 133.25p | 135.50p | 987550 |
11/11/2020 | 135.50p | 136.22p | 133.50p | 134.00p | 1384030 |
10/11/2020 | 139.00p | 139.00p | 133.55p | 136.00p | 1927030 |
09/11/2020 | 136.00p | 142.00p | 136.00p | 140.00p | 2057740 |
06/11/2020 | 130.50p | 135.00p | 130.50p | 134.50p | 1741990 |
05/11/2020 | 130.00p | 133.13p | 129.58p | 132.50p | 1161980 |
04/11/2020 | 125.50p | 130.00p | 124.45p | 129.00p | 1334250 |
03/11/2020 | 122.50p | 126.00p | 121.25p | 125.00p | 633750 |
02/11/2020 | 119.50p | 122.75p | 117.50p | 121.50p | 1065840 |
30/10/2020 | 119.00p | 120.00p | 116.50p | 120.00p | 1397700 |
29/10/2020 | 124.00p | 126.50p | 116.11p | 119.50p | 2125760 |
28/10/2020 | 126.50p | 129.50p | 122.95p | 124.50p | 965550 |
27/10/2020 | 131.00p | 132.00p | 128.70p | 130.00p | 859940 |
26/10/2020 | 131.50p | 137.50p | 129.00p | 130.00p | 4851930 |
23/10/2020 | 131.50p | 132.50p | 130.44p | 131.50p | 498560 |
22/10/2020 | 129.50p | 131.74p | 129.50p | 130.50p | 592430 |
21/10/2020 | 132.00p | 132.89p | 131.00p | 131.50p | 922180 |
20/10/2020 | 132.50p | 133.00p | 130.00p | 132.00p | 1159130 |
19/10/2020 | 132.00p | 133.50p | 131.25p | 132.50p | 1974240 |
16/10/2020 | 131.50p | 131.50p | 129.30p | 130.50p | 831960 |
15/10/2020 | 131.00p | 131.00p | 127.63p | 129.00p | 759680 |
14/10/2020 | 130.00p | 131.50p | 129.50p | 131.00p | 1231230 |
13/10/2020 | 129.50p | 131.00p | 128.54p | 130.00p | 772840 |
12/10/2020 | 130.50p | 130.50p | 128.30p | 129.50p | 1391230 |
09/10/2020 | 129.00p | 129.79p | 127.95p | 128.50p | 863890 |
08/10/2020 | 127.00p | 129.00p | 126.33p | 128.00p | 2024090 |
07/10/2020 | 126.50p | 128.24p | 126.00p | 128.00p | 1991650 |
06/10/2020 | 125.50p | 127.00p | 124.00p | 127.00p | 1560740 |
05/10/2020 | 123.50p | 125.68p | 120.67p | 125.50p | 2802750 |
02/10/2020 | 122.50p | 123.01p | 120.00p | 122.50p | 938820 |
01/10/2020 | 123.00p | 123.50p | 122.00p | 123.00p | 1353500 |
30/09/2020 | 121.50p | 122.99p | 121.50p | 122.00p | 795340 |
29/09/2020 | 121.00p | 121.60p | 120.50p | 121.00p | 1537020 |
28/09/2020 | 120.00p | 121.00p | 119.24p | 120.50p | 1278200 |
25/09/2020 | 119.50p | 119.50p | 116.70p | 118.00p | 1493640 |
24/09/2020 | 119.50p | 120.25p | 115.50p | 116.00p | 1022450 |
23/09/2020 | 120.50p | 121.00p | 119.50p | 121.00p | 1228670 |
22/09/2020 | 119.50p | 119.72p | 118.50p | 119.00p | 832180 |
21/09/2020 | 120.00p | 120.50p | 116.50p | 118.50p | 830030 |
18/09/2020 | 118.50p | 120.50p | 117.90p | 119.50p | 2499390 |
17/09/2020 | 118.50p | 119.50p | 114.50p | 119.00p | 545580 |
16/09/2020 | 120.00p | 120.00p | 117.50p | 117.50p | 1119940 |
15/09/2020 | 119.00p | 120.00p | 118.50p | 119.50p | 560600 |
14/09/2020 | 118.00p | 119.00p | 117.76p | 118.50p | 1366070 |
11/09/2020 | 117.00p | 118.00p | 116.50p | 117.50p | 529850 |
10/09/2020 | 116.50p | 117.39p | 115.50p | 117.00p | 731890 |
09/09/2020 | 115.50p | 117.50p | 115.00p | 116.00p | 1236100 |
08/09/2020 | 116.00p | 117.13p | 113.60p | 116.50p | 695680 |
07/09/2020 | 117.50p | 117.50p | 113.53p | 115.50p | 548740 |
04/09/2020 | 117.50p | 118.50p | 113.05p | 113.50p | 813170 |
03/09/2020 | 119.50p | 119.60p | 116.50p | 118.50p | 1070160 |
02/09/2020 | 120.00p | 120.00p | 117.53p | 119.00p | 2345060 |
01/09/2020 | 120.00p | 120.00p | 116.50p | 117.00p | 2180140 |
28/08/2020 | 118.50p | 119.20p | 116.00p | 118.00p | 1249390 |
27/08/2020 | 120.00p | 120.00p | 116.50p | 118.00p | 617090 |
26/08/2020 | 118.50p | 119.50p | 117.50p | 118.00p | 827610 |
25/08/2020 | 119.00p | 122.00p | 114.05p | 117.50p | 3997300 |
24/08/2020 | 117.50p | 117.72p | 115.16p | 117.50p | 1010900 |
21/08/2020 | 116.00p | 116.39p | 114.50p | 115.00p | 510690 |
20/08/2020 | 115.50p | 116.08p | 114.00p | 114.50p | 447240 |
19/08/2020 | 114.00p | 116.67p | 114.00p | 115.75p | 521280 |
18/08/2020 | 114.00p | 116.00p | 113.99p | 114.25p | 621180 |
17/08/2020 | 117.50p | 118.00p | 113.00p | 113.00p | 640370 |
14/08/2020 | 116.00p | 117.52p | 114.84p | 115.00p | 785350 |
13/08/2020 | 116.00p | 116.72p | 114.94p | 115.50p | 836320 |
12/08/2020 | 116.00p | 116.50p | 114.02p | 116.00p | 4289450 |
11/08/2020 | 116.50p | 116.57p | 113.95p | 115.50p | 1008260 |
10/08/2020 | 114.50p | 116.00p | 113.00p | 113.00p | 1116990 |
07/08/2020 | 114.50p | 114.50p | 113.00p | 113.50p | 853070 |
06/08/2020 | 114.50p | 116.00p | 113.00p | 113.00p | 695140 |
05/08/2020 | 113.50p | 114.00p | 111.39p | 112.50p | 758880 |
04/08/2020 | 113.50p | 113.50p | 110.54p | 112.00p | 389250 |
03/08/2020 | 111.50p | 112.50p | 110.29p | 111.50p | 470660 |
31/07/2020 | 112.50p | 112.66p | 110.24p | 110.50p | 742190 |
30/07/2020 | 111.50p | 113.34p | 110.34p | 111.00p | 603420 |
29/07/2020 | 112.50p | 113.00p | 110.45p | 112.00p | 1144750 |
28/07/2020 | 113.50p | 114.47p | 110.83p | 112.00p | 508010 |
27/07/2020 | 114.00p | 116.45p | 110.45p | 112.00p | 1457790 |
24/07/2020 | 114.50p | 115.90p | 112.00p | 113.50p | 1546980 |
23/07/2020 | 115.50p | 117.00p | 114.00p | 114.00p | 819550 |
22/07/2020 | 118.00p | 118.50p | 114.50p | 115.00p | 863770 |
21/07/2020 | 114.00p | 117.00p | 111.35p | 116.00p | 2279930 |
20/07/2020 | 113.00p | 113.00p | 110.00p | 112.00p | 853980 |
17/07/2020 | 112.00p | 112.50p | 111.18p | 111.50p | 1937530 |
16/07/2020 | 111.50p | 112.28p | 110.50p | 111.50p | 1034360 |
*Close Price adjusted for both dividends and splits