Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2021 | 109.60p | 110.60p | 108.00p | 108.80p | 2175960 |
24/02/2021 | 108.00p | 109.20p | 107.20p | 109.20p | 1574050 |
23/02/2021 | 110.40p | 111.80p | 107.00p | 108.80p | 1626020 |
22/02/2021 | 111.80p | 111.80p | 108.97p | 109.40p | 1919540 |
19/02/2021 | 112.80p | 112.80p | 111.24p | 111.80p | 838290 |
18/02/2021 | 113.60p | 113.60p | 110.60p | 111.00p | 1758610 |
17/02/2021 | 112.60p | 114.20p | 112.60p | 113.00p | 1097210 |
16/02/2021 | 113.40p | 114.40p | 113.20p | 114.00p | 1458440 |
15/02/2021 | 111.80p | 114.60p | 111.03p | 114.00p | 1734980 |
12/02/2021 | 111.00p | 113.00p | 111.00p | 112.80p | 721960 |
11/02/2021 | 111.00p | 112.80p | 111.00p | 111.60p | 1370670 |
10/02/2021 | 112.60p | 113.40p | 111.00p | 111.00p | 1069910 |
09/02/2021 | 111.00p | 113.20p | 111.00p | 111.40p | 1437760 |
08/02/2021 | 111.60p | 113.00p | 110.80p | 112.40p | 721740 |
05/02/2021 | 111.80p | 112.00p | 109.80p | 111.00p | 1378510 |
04/02/2021 | 111.20p | 111.60p | 109.33p | 109.60p | 1568280 |
03/02/2021 | 110.40p | 111.00p | 109.00p | 109.80p | 1505420 |
02/02/2021 | 107.00p | 110.60p | 106.95p | 109.80p | 1340940 |
01/02/2021 | 108.40p | 108.60p | 107.00p | 107.40p | 2172030 |
29/01/2021 | 108.20p | 108.40p | 107.00p | 107.60p | 1441060 |
28/01/2021 | 107.80p | 109.40p | 106.80p | 109.40p | 1372550 |
27/01/2021 | 110.60p | 111.20p | 109.00p | 109.20p | 1049710 |
26/01/2021 | 111.60p | 112.20p | 110.60p | 110.60p | 1042210 |
25/01/2021 | 112.60p | 112.80p | 110.00p | 110.40p | 1415970 |
22/01/2021 | 113.00p | 113.00p | 110.80p | 110.80p | 2288300 |
21/01/2021 | 113.60p | 113.60p | 111.53p | 111.80p | 1363860 |
20/01/2021 | 111.00p | 112.20p | 110.80p | 111.80p | 1430170 |
19/01/2021 | 111.00p | 112.20p | 110.60p | 111.00p | 1156370 |
18/01/2021 | 112.20p | 112.20p | 110.60p | 110.60p | 1263510 |
15/01/2021 | 111.60p | 112.79p | 110.00p | 111.00p | 969060 |
14/01/2021 | 113.60p | 113.60p | 111.40p | 111.80p | 867790 |
13/01/2021 | 112.80p | 112.80p | 111.82p | 112.00p | 948850 |
12/01/2021 | 113.80p | 113.90p | 112.00p | 112.00p | 1213840 |
11/01/2021 | 113.60p | 114.60p | 112.80p | 113.20p | 1712320 |
08/01/2021 | 113.40p | 114.60p | 113.20p | 113.60p | 1513390 |
07/01/2021 | 113.20p | 113.40p | 111.77p | 113.40p | 2309100 |
06/01/2021 | 111.80p | 112.80p | 110.40p | 112.80p | 2129730 |
05/01/2021 | 109.00p | 111.40p | 109.00p | 111.40p | 1359000 |
04/01/2021 | 110.60p | 111.40p | 110.40p | 110.80p | 1507080 |
31/12/2020 | 109.00p | 110.40p | 109.00p | 110.40p | 304860 |
30/12/2020 | 112.80p | 112.80p | 110.80p | 110.80p | 1651320 |
29/12/2020 | 109.00p | 113.40p | 109.00p | 113.00p | 1728300 |
24/12/2020 | 108.20p | 110.00p | 108.20p | 109.40p | 721180 |
23/12/2020 | 109.20p | 109.60p | 108.58p | 109.00p | 1037180 |
22/12/2020 | 107.40p | 109.15p | 107.40p | 109.00p | 1166720 |
21/12/2020 | 109.60p | 110.20p | 107.80p | 107.80p | 1736170 |
18/12/2020 | 107.80p | 110.00p | 107.80p | 109.00p | 3039200 |
17/12/2020 | 109.40p | 110.00p | 108.60p | 109.40p | 2857790 |
16/12/2020 | 108.60p | 109.40p | 108.10p | 109.00p | 2573060 |
15/12/2020 | 109.40p | 109.60p | 108.10p | 108.60p | 1997250 |
14/12/2020 | 109.20p | 109.99p | 108.32p | 109.40p | 1070670 |
11/12/2020 | 109.80p | 110.00p | 108.60p | 109.40p | 973720 |
10/12/2020 | 109.80p | 110.00p | 108.65p | 109.80p | 1502570 |
09/12/2020 | 110.20p | 110.20p | 108.07p | 108.80p | 1746560 |
08/12/2020 | 109.20p | 109.80p | 108.60p | 109.00p | 1429560 |
07/12/2020 | 109.80p | 110.20p | 108.66p | 109.40p | 1622440 |
04/12/2020 | 107.60p | 109.60p | 107.60p | 109.60p | 2077850 |
03/12/2020 | 109.20p | 109.20p | 107.70p | 108.80p | 1590680 |
02/12/2020 | 107.80p | 109.60p | 107.80p | 109.20p | 1714460 |
01/12/2020 | 107.00p | 108.60p | 107.00p | 108.00p | 2194130 |
30/11/2020 | 107.40p | 108.00p | 106.40p | 106.60p | 1663210 |
27/11/2020 | 108.40p | 108.40p | 106.00p | 108.00p | 3548990 |
26/11/2020 | 106.40p | 108.00p | 106.21p | 107.40p | 1484310 |
25/11/2020 | 107.60p | 107.70p | 106.20p | 106.40p | 1926240 |
24/11/2020 | 107.40p | 108.00p | 106.40p | 107.00p | 1909040 |
23/11/2020 | 107.00p | 107.40p | 105.80p | 106.40p | 1674710 |
20/11/2020 | 106.20p | 107.40p | 106.06p | 106.20p | 1346030 |
19/11/2020 | 106.60p | 107.62p | 105.73p | 107.00p | 1127680 |
18/11/2020 | 106.60p | 107.40p | 105.46p | 106.80p | 1351040 |
17/11/2020 | 108.20p | 108.90p | 104.80p | 105.60p | 2590320 |
16/11/2020 | 108.00p | 108.80p | 106.67p | 107.80p | 1823510 |
13/11/2020 | 106.60p | 107.00p | 105.49p | 106.40p | 989360 |
12/11/2020 | 107.20p | 107.60p | 105.76p | 107.20p | 1987180 |
11/11/2020 | 104.00p | 108.00p | 104.00p | 106.80p | 1877100 |
10/11/2020 | 106.00p | 106.80p | 103.72p | 105.80p | 1562190 |
09/11/2020 | 103.00p | 107.60p | 102.98p | 106.00p | 2462630 |
06/11/2020 | 104.20p | 104.40p | 102.46p | 103.00p | 1103350 |
05/11/2020 | 103.80p | 104.20p | 102.20p | 102.20p | 1520630 |
04/11/2020 | 98.70p | 101.80p | 98.70p | 101.80p | 937710 |
03/11/2020 | 99.70p | 100.40p | 98.45p | 100.00p | 803470 |
02/11/2020 | 99.60p | 99.60p | 97.60p | 99.50p | 976280 |
30/10/2020 | 98.20p | 98.98p | 97.60p | 98.00p | 826150 |
29/10/2020 | 99.20p | 99.90p | 98.50p | 99.10p | 1736410 |
28/10/2020 | 100.60p | 101.20p | 98.44p | 99.40p | 983270 |
27/10/2020 | 102.00p | 102.00p | 100.65p | 101.40p | 793560 |
26/10/2020 | 102.00p | 102.72p | 101.07p | 101.80p | 1087050 |
23/10/2020 | 102.40p | 103.50p | 102.20p | 103.00p | 1008200 |
22/10/2020 | 103.20p | 103.20p | 101.40p | 103.00p | 1628910 |
21/10/2020 | 103.20p | 104.29p | 102.40p | 102.60p | 1009410 |
20/10/2020 | 103.60p | 103.86p | 102.20p | 103.20p | 799100 |
19/10/2020 | 103.20p | 103.99p | 102.60p | 102.60p | 603740 |
16/10/2020 | 103.40p | 104.00p | 102.20p | 104.00p | 1099290 |
15/10/2020 | 103.80p | 103.80p | 100.60p | 103.40p | 1550640 |
14/10/2020 | 104.40p | 104.40p | 103.00p | 103.60p | 838120 |
13/10/2020 | 104.40p | 104.40p | 102.60p | 103.40p | 1112670 |
12/10/2020 | 102.60p | 104.40p | 102.20p | 104.20p | 1300100 |
09/10/2020 | 102.60p | 104.00p | 102.20p | 103.00p | 980920 |
08/10/2020 | 101.40p | 104.00p | 101.40p | 102.80p | 2573720 |
07/10/2020 | 102.00p | 103.20p | 100.60p | 102.40p | 1169190 |
06/10/2020 | 100.20p | 102.40p | 100.20p | 101.60p | 1243150 |
05/10/2020 | 102.80p | 102.80p | 100.55p | 101.20p | 1497750 |
02/10/2020 | 100.60p | 102.40p | 100.20p | 101.00p | 1228780 |
01/10/2020 | 100.00p | 102.80p | 100.00p | 100.80p | 934290 |
30/09/2020 | 100.00p | 102.00p | 100.00p | 101.40p | 1062750 |
29/09/2020 | 101.00p | 102.00p | 100.40p | 100.40p | 1088440 |
28/09/2020 | 101.00p | 101.82p | 99.37p | 100.60p | 1098070 |
25/09/2020 | 99.20p | 100.80p | 98.47p | 99.40p | 621990 |
24/09/2020 | 99.00p | 100.00p | 89.85p | 98.60p | 1314380 |
23/09/2020 | 100.80p | 102.72p | 100.20p | 100.20p | 1465280 |
22/09/2020 | 99.80p | 102.20p | 98.76p | 99.30p | 2006380 |
21/09/2020 | 101.80p | 101.80p | 98.60p | 99.30p | 2003920 |
18/09/2020 | 103.00p | 103.40p | 101.47p | 102.00p | 1545330 |
17/09/2020 | 102.40p | 103.00p | 101.20p | 102.20p | 831690 |
16/09/2020 | 104.60p | 104.80p | 103.00p | 103.20p | 1782610 |
15/09/2020 | 102.40p | 104.80p | 102.40p | 104.20p | 1644140 |
14/09/2020 | 104.60p | 105.80p | 102.77p | 103.20p | 915110 |
11/09/2020 | 103.00p | 103.74p | 102.48p | 102.80p | 1863660 |
10/09/2020 | 103.00p | 103.40p | 101.70p | 102.40p | 2117530 |
09/09/2020 | 101.80p | 103.40p | 101.32p | 102.00p | 1418580 |
08/09/2020 | 101.60p | 102.60p | 100.60p | 101.20p | 1144990 |
07/09/2020 | 100.80p | 102.00p | 100.21p | 101.80p | 655890 |
04/09/2020 | 101.40p | 103.20p | 99.20p | 100.20p | 1182970 |
03/09/2020 | 103.80p | 104.80p | 101.00p | 101.20p | 1463520 |
02/09/2020 | 102.20p | 103.80p | 101.60p | 103.80p | 1127780 |
01/09/2020 | 102.00p | 102.60p | 101.20p | 102.00p | 1477590 |
28/08/2020 | 103.00p | 103.00p | 101.00p | 102.60p | 907260 |
27/08/2020 | 102.80p | 103.00p | 101.50p | 103.00p | 1031610 |
26/08/2020 | 102.60p | 102.80p | 101.72p | 102.80p | 1038290 |
25/08/2020 | 103.00p | 103.61p | 101.80p | 102.80p | 1088080 |
24/08/2020 | 101.60p | 103.00p | 101.60p | 102.20p | 936960 |
21/08/2020 | 100.00p | 101.60p | 100.00p | 101.60p | 821440 |
20/08/2020 | 100.40p | 101.40p | 100.40p | 101.40p | 904990 |
19/08/2020 | 100.40p | 101.80p | 100.40p | 101.20p | 1259410 |
18/08/2020 | 101.00p | 102.00p | 100.20p | 101.20p | 1138810 |
17/08/2020 | 101.40p | 102.20p | 100.34p | 101.60p | 797940 |
14/08/2020 | 101.80p | 102.88p | 100.22p | 100.80p | 1141370 |
13/08/2020 | 102.40p | 102.66p | 101.21p | 101.40p | 737090 |
12/08/2020 | 103.40p | 103.40p | 101.00p | 102.80p | 708750 |
11/08/2020 | 101.40p | 102.20p | 100.35p | 101.80p | 867390 |
10/08/2020 | 100.20p | 101.40p | 100.20p | 100.80p | 887660 |
07/08/2020 | 98.40p | 101.00p | 98.40p | 101.00p | 813370 |
06/08/2020 | 100.80p | 100.92p | 98.40p | 100.20p | 815680 |
05/08/2020 | 99.00p | 100.80p | 99.00p | 100.60p | 747250 |
04/08/2020 | 101.80p | 101.80p | 98.51p | 100.20p | 1381450 |
03/08/2020 | 97.50p | 99.90p | 97.50p | 99.40p | 1207770 |
31/07/2020 | 98.10p | 99.50p | 97.20p | 97.80p | 1260110 |
30/07/2020 | 99.30p | 99.70p | 97.70p | 98.30p | 823170 |
29/07/2020 | 100.40p | 100.40p | 99.10p | 99.70p | 697230 |
28/07/2020 | 100.40p | 101.20p | 99.70p | 100.40p | 690590 |
27/07/2020 | 100.40p | 100.40p | 99.20p | 100.00p | 1124860 |
24/07/2020 | 100.20p | 100.40p | 99.30p | 100.20p | 1082240 |
23/07/2020 | 102.00p | 103.20p | 101.60p | 101.80p | 906630 |
22/07/2020 | 101.60p | 103.14p | 101.40p | 101.60p | 1380040 |
21/07/2020 | 103.00p | 104.20p | 102.00p | 103.20p | 775140 |
20/07/2020 | 102.00p | 102.20p | 101.00p | 102.00p | 803360 |
17/07/2020 | 101.80p | 102.60p | 101.40p | 102.60p | 884320 |
16/07/2020 | 102.60p | 102.60p | 101.44p | 102.20p | 888450 |
15/07/2020 | 102.80p | 103.40p | 102.46p | 103.20p | 1767160 |
14/07/2020 | 102.60p | 102.60p | 101.20p | 102.20p | 1089890 |
13/07/2020 | 101.60p | 103.39p | 101.39p | 102.80p | 1168860 |
10/07/2020 | 99.00p | 101.42p | 99.00p | 101.00p | 1517890 |
09/07/2020 | 101.40p | 101.40p | 99.20p | 99.40p | 1172460 |
08/07/2020 | 100.40p | 101.86p | 99.48p | 101.00p | 1066470 |
07/07/2020 | 102.00p | 102.00p | 100.80p | 101.40p | 930630 |
06/07/2020 | 100.40p | 102.23p | 100.40p | 102.00p | 1338870 |
03/07/2020 | 100.60p | 101.00p | 98.90p | 100.20p | 1101500 |
02/07/2020 | 99.40p | 100.54p | 98.76p | 99.80p | 998780 |
01/07/2020 | 98.50p | 99.23p | 98.18p | 99.00p | 890310 |
30/06/2020 | 98.90p | 99.88p | 97.29p | 99.20p | 1325780 |
29/06/2020 | 97.80p | 99.30p | 97.70p | 99.30p | 1331260 |
26/06/2020 | 99.00p | 100.00p | 98.32p | 98.80p | 840610 |
25/06/2020 | 98.00p | 99.07p | 97.00p | 98.70p | 849590 |
24/06/2020 | 99.10p | 100.60p | 98.40p | 98.60p | 1122550 |
23/06/2020 | 100.00p | 100.61p | 98.20p | 99.70p | 985270 |
22/06/2020 | 99.40p | 100.60p | 98.50p | 98.60p | 1034130 |
19/06/2020 | 97.90p | 100.80p | 97.90p | 100.40p | 1904540 |
18/06/2020 | 96.80p | 99.00p | 96.80p | 99.00p | 1208240 |
17/06/2020 | 97.50p | 99.00p | 97.50p | 98.40p | 1312190 |
16/06/2020 | 96.00p | 98.47p | 96.00p | 97.90p | 1482950 |
15/06/2020 | 94.60p | 95.30p | 93.00p | 95.20p | 1470600 |
12/06/2020 | 94.00p | 96.70p | 94.00p | 95.00p | 2821090 |
11/06/2020 | 96.30p | 96.60p | 94.70p | 94.70p | 1373940 |
10/06/2020 | 97.70p | 98.73p | 96.60p | 96.90p | 2328220 |
09/06/2020 | 99.50p | 99.50p | 97.20p | 97.20p | 2280480 |
08/06/2020 | 99.40p | 99.80p | 98.20p | 98.40p | 1731360 |
05/06/2020 | 97.80p | 99.70p | 97.04p | 99.70p | 1182980 |
04/06/2020 | 99.30p | 99.30p | 97.01p | 97.80p | 1287190 |
03/06/2020 | 97.70p | 99.00p | 97.16p | 99.00p | 1606900 |
02/06/2020 | 96.90p | 98.09p | 95.60p | 97.20p | 1389140 |
01/06/2020 | 95.60p | 97.00p | 95.60p | 96.60p | 1327350 |
29/05/2020 | 95.80p | 96.99p | 95.40p | 95.70p | 1237420 |
28/05/2020 | 95.50p | 97.60p | 95.50p | 96.80p | 1861840 |
27/05/2020 | 95.50p | 96.90p | 95.00p | 95.40p | 2063770 |
26/05/2020 | 96.10p | 97.20p | 94.90p | 95.50p | 1527880 |
22/05/2020 | 93.70p | 94.50p | 92.00p | 94.20p | 2136650 |
21/05/2020 | 96.20p | 96.20p | 93.60p | 94.00p | 1455320 |
20/05/2020 | 93.40p | 94.80p | 93.40p | 94.80p | 1695740 |
19/05/2020 | 95.30p | 95.30p | 92.50p | 94.00p | 1928640 |
18/05/2020 | 93.20p | 95.30p | 92.30p | 95.20p | 1785780 |
15/05/2020 | 91.70p | 92.00p | 90.20p | 90.50p | 783960 |
*Close Price adjusted for both dividends and splits