Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2021 | 177.00p | 179.50p | 174.06p | 177.00p | 184623 |
29/03/2021 | 177.50p | 179.00p | 174.00p | 177.50p | 4110056 |
26/03/2021 | 186.00p | 186.50p | 175.00p | 177.50p | 414175 |
25/03/2021 | 190.00p | 195.00p | 182.08p | 186.00p | 809465 |
24/03/2021 | 177.50p | 193.33p | 177.50p | 190.00p | 1863462 |
23/03/2021 | 177.50p | 180.00p | 175.00p | 180.00p | 468218 |
22/03/2021 | 170.00p | 180.00p | 170.00p | 180.00p | 536021 |
19/03/2021 | 170.00p | 175.00p | 170.00p | 174.00p | 921431 |
18/03/2021 | 165.00p | 172.00p | 165.00p | 171.00p | 864493 |
17/03/2021 | 165.00p | 169.00p | 160.00p | 169.00p | 11567962 |
16/03/2021 | 166.00p | 170.00p | 161.00p | 163.00p | 774877 |
15/03/2021 | 157.50p | 163.00p | 157.50p | 163.00p | 348200 |
12/03/2021 | 157.50p | 160.00p | 156.50p | 157.50p | 814911 |
11/03/2021 | 157.50p | 160.00p | 155.94p | 157.50p | 116951 |
10/03/2021 | 156.50p | 159.93p | 155.94p | 156.50p | 640547 |
09/03/2021 | 156.50p | 156.50p | 155.94p | 156.50p | 375713 |
08/03/2021 | 156.50p | 158.50p | 155.00p | 156.50p | 1977101 |
05/03/2021 | 156.50p | 157.70p | 153.07p | 156.50p | 700840 |
04/03/2021 | 156.50p | 156.50p | 155.71p | 156.50p | 270919 |
03/03/2021 | 156.50p | 158.00p | 156.50p | 156.50p | 1270405 |
02/03/2021 | 156.50p | 158.00p | 156.50p | 156.50p | 668772 |
01/03/2021 | 156.50p | 158.00p | 156.50p | 156.50p | 1017933 |
26/02/2021 | 156.50p | 160.00p | 153.00p | 156.50p | 733482 |
25/02/2021 | 156.50p | 157.55p | 153.00p | 156.50p | 915326 |
24/02/2021 | 156.50p | 156.50p | 153.00p | 156.50p | 719887 |
23/02/2021 | 156.50p | 158.10p | 153.77p | 156.50p | 394683 |
22/02/2021 | 155.00p | 158.30p | 155.00p | 156.50p | 40248 |
19/02/2021 | 155.00p | 156.96p | 155.00p | 155.00p | 74753 |
18/02/2021 | 159.00p | 160.95p | 152.00p | 156.50p | 289524 |
17/02/2021 | 158.50p | 162.00p | 155.00p | 158.50p | 157550 |
16/02/2021 | 156.50p | 162.00p | 155.00p | 159.50p | 3055837 |
15/02/2021 | 155.00p | 158.94p | 155.00p | 156.00p | 222219 |
12/02/2021 | 152.00p | 156.92p | 150.00p | 156.00p | 3118951 |
11/02/2021 | 147.00p | 151.93p | 145.00p | 149.50p | 2458196 |
10/02/2021 | 146.00p | 146.00p | 144.00p | 146.00p | 24871 |
09/02/2021 | 145.50p | 147.00p | 144.00p | 145.50p | 74966 |
08/02/2021 | 145.50p | 145.50p | 144.00p | 145.50p | 48549 |
05/02/2021 | 145.50p | 145.50p | 143.00p | 145.50p | 34235 |
04/02/2021 | 145.50p | 145.50p | 143.25p | 145.50p | 22477 |
03/02/2021 | 145.50p | 145.80p | 143.00p | 145.50p | 64798 |
02/02/2021 | 141.50p | 146.95p | 141.50p | 145.50p | 171579 |
01/02/2021 | 141.50p | 143.00p | 140.00p | 141.50p | 104530 |
29/01/2021 | 146.50p | 146.50p | 140.80p | 141.50p | 542727 |
28/01/2021 | 146.50p | 146.50p | 143.50p | 146.50p | 484521 |
27/01/2021 | 146.50p | 147.90p | 144.75p | 146.50p | 325940 |
26/01/2021 | 146.50p | 150.00p | 145.00p | 147.00p | 6046360 |
25/01/2021 | 142.50p | 146.90p | 140.00p | 145.50p | 2251029 |
22/01/2021 | 140.00p | 143.00p | 140.00p | 142.00p | 3614434 |
21/01/2021 | 140.00p | 141.96p | 139.00p | 140.00p | 137172 |
20/01/2021 | 147.50p | 147.50p | 138.00p | 140.00p | 1089077 |
19/01/2021 | 149.50p | 149.50p | 143.00p | 145.00p | 351984 |
18/01/2021 | 157.50p | 157.50p | 144.87p | 149.50p | 2241569 |
15/01/2021 | 158.50p | 158.50p | 155.00p | 157.50p | 113178 |
14/01/2021 | 161.00p | 161.00p | 157.00p | 158.00p | 881594 |
13/01/2021 | 161.00p | 165.00p | 157.00p | 161.00p | 795059 |
12/01/2021 | 166.50p | 167.00p | 157.00p | 158.50p | 5392785 |
11/01/2021 | 156.00p | 159.00p | 155.00p | 157.00p | 519410 |
08/01/2021 | 145.50p | 159.00p | 145.00p | 156.00p | 260705 |
07/01/2021 | 145.50p | 147.95p | 144.50p | 145.50p | 217927 |
06/01/2021 | 145.50p | 148.00p | 145.50p | 145.50p | 100369 |
05/01/2021 | 145.50p | 147.20p | 145.00p | 145.50p | 331772 |
04/01/2021 | 144.00p | 147.50p | 142.00p | 145.50p | 185708 |
01/01/2021 | 144.00p | 146.50p | 143.50p | 144.50p | 49609 |
31/12/2020 | 144.00p | 146.50p | 143.50p | 144.50p | 49609 |
30/12/2020 | 144.00p | 146.94p | 143.00p | 144.50p | 149668 |
29/12/2020 | 144.00p | 147.00p | 143.30p | 144.00p | 81775 |
28/12/2020 | 146.00p | 147.00p | 143.30p | 144.00p | 58907 |
25/12/2020 | 146.00p | 147.00p | 143.30p | 144.00p | 58907 |
24/12/2020 | 146.00p | 147.00p | 143.30p | 144.00p | 239407 |
23/12/2020 | 144.00p | 147.00p | 141.50p | 146.00p | 504012 |
22/12/2020 | 143.50p | 144.00p | 141.50p | 143.00p | 154617 |
21/12/2020 | 143.00p | 146.00p | 140.06p | 143.00p | 1459863 |
18/12/2020 | 143.00p | 146.00p | 142.00p | 143.00p | 11662706 |
17/12/2020 | 141.00p | 145.00p | 140.00p | 143.00p | 11126893 |
16/12/2020 | 138.50p | 143.00p | 137.00p | 142.00p | 583571 |
15/12/2020 | 137.00p | 139.00p | 136.00p | 138.00p | 93836 |
14/12/2020 | 137.00p | 138.89p | 135.00p | 137.00p | 50950 |
11/12/2020 | 137.00p | 139.00p | 137.00p | 137.00p | 252439 |
10/12/2020 | 137.00p | 138.96p | 135.00p | 137.00p | 215011 |
09/12/2020 | 138.50p | 139.00p | 135.50p | 137.00p | 2734722 |
08/12/2020 | 130.00p | 139.25p | 127.00p | 138.50p | 1288852 |
07/12/2020 | 124.50p | 127.94p | 122.50p | 125.00p | 206474 |
04/12/2020 | 124.50p | 126.95p | 123.75p | 124.50p | 75741 |
03/12/2020 | 124.50p | 125.65p | 122.50p | 124.50p | 123795 |
02/12/2020 | 128.00p | 130.00p | 123.55p | 124.50p | 526354 |
01/12/2020 | 122.50p | 122.71p | 120.50p | 122.50p | 95378 |
30/11/2020 | 122.50p | 125.00p | 120.00p | 122.50p | 37568 |
27/11/2020 | 122.50p | 125.00p | 120.00p | 122.50p | 64276 |
26/11/2020 | 119.50p | 124.49p | 117.00p | 122.50p | 69482 |
25/11/2020 | 118.00p | 121.50p | 117.00p | 119.50p | 2271985 |
24/11/2020 | 116.00p | 118.00p | 116.00p | 118.00p | 251674 |
23/11/2020 | 116.00p | 117.00p | 115.00p | 116.00p | 77598 |
20/11/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 64224 |
19/11/2020 | 116.00p | 116.40p | 115.00p | 116.00p | 199149 |
18/11/2020 | 116.00p | 116.40p | 116.00p | 116.00p | 65308 |
17/11/2020 | 116.00p | 117.00p | 115.50p | 116.00p | 182044 |
16/11/2020 | 118.50p | 118.50p | 116.00p | 116.00p | 212723 |
13/11/2020 | 115.50p | 121.00p | 115.00p | 118.50p | 815324 |
12/11/2020 | 115.50p | 117.00p | 115.00p | 115.50p | 567967 |
10/11/2020 | 116.50p | 116.50p | 113.04p | 113.50p | 62102 |
09/11/2020 | 116.50p | 117.00p | 115.00p | 116.50p | 66808 |
06/11/2020 | 116.50p | 118.00p | 115.00p | 116.50p | 642037 |
05/11/2020 | 116.50p | 117.70p | 115.00p | 116.50p | 63616 |
04/11/2020 | 117.00p | 117.00p | 115.00p | 116.50p | 150333 |
03/11/2020 | 120.00p | 120.00p | 115.20p | 117.00p | 186338 |
02/11/2020 | 121.50p | 121.50p | 118.00p | 120.50p | 181938 |
30/10/2020 | 121.50p | 122.75p | 120.00p | 121.50p | 239904 |
29/10/2020 | 121.50p | 122.00p | 120.00p | 121.50p | 234088 |
28/10/2020 | 123.00p | 126.00p | 120.00p | 121.50p | 1645623 |
27/10/2020 | 118.50p | 124.70p | 118.38p | 121.00p | 1223501 |
26/10/2020 | 118.50p | 119.90p | 118.30p | 118.50p | 197094 |
23/10/2020 | 113.50p | 120.00p | 113.50p | 118.50p | 310756 |
22/10/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 1499612 |
21/10/2020 | 114.00p | 115.00p | 112.50p | 113.00p | 2848252 |
20/10/2020 | 113.50p | 113.65p | 112.00p | 113.50p | 59620 |
19/10/2020 | 115.00p | 115.00p | 112.00p | 113.50p | 488618 |
16/10/2020 | 115.00p | 115.00p | 112.00p | 115.00p | 455124 |
15/10/2020 | 116.50p | 117.00p | 112.06p | 115.00p | 166636 |
14/10/2020 | 110.00p | 119.00p | 110.00p | 115.00p | 622854 |
13/10/2020 | 110.00p | 113.00p | 109.00p | 110.00p | 231599 |
12/10/2020 | 102.50p | 110.00p | 102.50p | 110.00p | 565399 |
09/10/2020 | 98.50p | 105.00p | 98.00p | 102.50p | 2570090 |
08/10/2020 | 97.50p | 100.00p | 95.05p | 100.00p | 339101 |
07/10/2020 | 97.00p | 99.00p | 96.10p | 97.00p | 39645 |
06/10/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 22048 |
05/10/2020 | 95.50p | 99.00p | 95.22p | 97.00p | 143257 |
02/10/2020 | 92.50p | 96.00p | 92.50p | 95.50p | 152926 |
01/10/2020 | 91.50p | 94.00p | 91.50p | 92.50p | 987561 |
30/09/2020 | 91.50p | 93.25p | 89.00p | 91.50p | 5110585 |
29/09/2020 | 91.50p | 91.50p | 89.00p | 91.50p | 1438833 |
28/09/2020 | 91.50p | 91.50p | 90.00p | 91.50p | 855310 |
25/09/2020 | 91.50p | 92.00p | 90.11p | 91.50p | 35950 |
24/09/2020 | 89.00p | 92.00p | 88.60p | 91.50p | 170915 |
23/09/2020 | 89.00p | 89.98p | 88.00p | 89.00p | 1564021 |
22/09/2020 | 89.00p | 90.00p | 88.00p | 89.00p | 29060 |
21/09/2020 | 89.50p | 89.95p | 88.00p | 89.00p | 187489 |
18/09/2020 | 89.00p | 89.75p | 88.10p | 89.50p | 550744 |
17/09/2020 | 90.00p | 92.00p | 88.00p | 89.00p | 2775372 |
16/09/2020 | 95.50p | 96.00p | 88.50p | 90.00p | 227298 |
15/09/2020 | 98.00p | 98.00p | 94.31p | 94.50p | 83713 |
14/09/2020 | 95.00p | 96.20p | 94.60p | 96.00p | 200027 |
11/09/2020 | 94.00p | 95.45p | 92.00p | 94.00p | 445719 |
10/09/2020 | 94.00p | 95.12p | 94.00p | 94.00p | 625598 |
09/09/2020 | 94.00p | 95.00p | 92.11p | 94.00p | 125867 |
08/09/2020 | 94.00p | 94.20p | 93.00p | 94.00p | 121894 |
07/09/2020 | 94.00p | 94.00p | 92.00p | 94.00p | 9957 |
04/09/2020 | 94.00p | 94.00p | 92.00p | 94.00p | 123771 |
03/09/2020 | 94.00p | 94.11p | 93.90p | 94.00p | 55176 |
02/09/2020 | 92.50p | 94.00p | 91.51p | 94.00p | 52000 |
01/09/2020 | 92.50p | 93.55p | 91.51p | 92.50p | 17075 |
31/08/2020 | 92.50p | 92.50p | 91.51p | 92.50p | 41276 |
28/08/2020 | 92.50p | 92.50p | 91.51p | 92.50p | 41276 |
27/08/2020 | 92.50p | 92.50p | 90.00p | 92.50p | 28352 |
26/08/2020 | 92.50p | 92.50p | 92.25p | 92.50p | 135191 |
25/08/2020 | 92.50p | 95.00p | 92.44p | 92.50p | 54850 |
24/08/2020 | 92.50p | 95.00p | 90.05p | 94.00p | 29102 |
21/08/2020 | 92.50p | 95.00p | 92.35p | 92.50p | 117388 |
20/08/2020 | 88.50p | 95.00p | 88.50p | 92.50p | 392018 |
19/08/2020 | 88.50p | 89.97p | 87.60p | 88.50p | 35264 |
18/08/2020 | 88.50p | 90.00p | 87.00p | 88.50p | 163498 |
17/08/2020 | 87.50p | 90.00p | 87.25p | 88.50p | 300779 |
14/08/2020 | 87.00p | 89.00p | 85.70p | 87.00p | 80500 |
13/08/2020 | 83.50p | 88.00p | 83.50p | 87.00p | 104160 |
12/08/2020 | 82.00p | 84.00p | 82.00p | 83.00p | 48184 |
11/08/2020 | 82.00p | 83.50p | 80.00p | 82.00p | 31110 |
10/08/2020 | 82.00p | 83.70p | 80.04p | 82.00p | 56626 |
07/08/2020 | 82.00p | 84.00p | 80.00p | 82.00p | 43557 |
06/08/2020 | 82.00p | 82.00p | 81.95p | 82.00p | 10172 |
05/08/2020 | 82.00p | 82.99p | 82.00p | 82.00p | 65336 |
04/08/2020 | 82.00p | 82.99p | 82.00p | 82.00p | 115053 |
03/08/2020 | 82.00p | 82.99p | 82.00p | 82.00p | 29806 |
31/07/2020 | 82.00p | 82.99p | 82.00p | 82.00p | 38046 |
30/07/2020 | 82.00p | 83.00p | 81.00p | 83.00p | 91174 |
29/07/2020 | 82.00p | 83.00p | 82.00p | 82.00p | 23702 |
28/07/2020 | 82.00p | 83.00p | 81.00p | 82.00p | 256838 |
27/07/2020 | 83.00p | 83.00p | 81.00p | 82.00p | 139640 |
24/07/2020 | 84.50p | 84.70p | 82.11p | 83.00p | 258628 |
23/07/2020 | 87.50p | 87.50p | 84.00p | 84.50p | 814508 |
22/07/2020 | 91.50p | 91.50p | 86.00p | 87.50p | 270615 |
21/07/2020 | 85.00p | 89.40p | 85.00p | 88.00p | 443824 |
20/07/2020 | 84.00p | 88.00p | 83.00p | 85.00p | 174033 |
17/07/2020 | 84.00p | 84.00p | 83.00p | 84.00p | 322788 |
16/07/2020 | 88.00p | 88.00p | 81.31p | 83.00p | 751422 |
15/07/2020 | 91.00p | 91.00p | 86.00p | 88.00p | 146220 |
14/07/2020 | 92.00p | 92.00p | 89.00p | 91.00p | 180993 |
13/07/2020 | 92.50p | 92.50p | 91.45p | 92.00p | 41112 |
10/07/2020 | 93.00p | 93.49p | 92.20p | 92.50p | 62913 |
09/07/2020 | 93.00p | 94.34p | 92.10p | 93.00p | 102687 |
08/07/2020 | 95.00p | 95.00p | 91.66p | 93.00p | 120025 |
07/07/2020 | 96.00p | 96.00p | 93.20p | 95.00p | 323384 |
06/07/2020 | 95.50p | 96.90p | 93.15p | 96.00p | 37036 |
03/07/2020 | 98.00p | 100.00p | 94.20p | 95.50p | 42764 |
02/07/2020 | 98.00p | 100.00p | 97.00p | 98.00p | 16580 |
01/07/2020 | 98.00p | 98.00p | 96.51p | 98.00p | 26297 |
30/06/2020 | 100.50p | 100.50p | 96.40p | 98.00p | 19787 |
29/06/2020 | 100.50p | 100.50p | 98.10p | 100.50p | 24732 |
26/06/2020 | 101.50p | 101.50p | 99.25p | 100.50p | 280100 |
25/06/2020 | 101.50p | 103.00p | 100.00p | 101.50p | 183458 |
24/06/2020 | 100.50p | 100.80p | 100.00p | 100.50p | 271616 |
23/06/2020 | 101.50p | 102.55p | 100.00p | 100.50p | 121686 |
*Close Price adjusted for both dividends and splits