Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 121.50p | 122.47p | 120.01p | 121.75p | 255883 |
08/03/2021 | 122.00p | 122.00p | 120.03p | 120.75p | 157887 |
05/03/2021 | 123.00p | 123.36p | 120.50p | 123.00p | 412260 |
04/03/2021 | 121.50p | 122.50p | 120.00p | 121.25p | 202597 |
03/03/2021 | 123.00p | 123.00p | 120.76p | 122.00p | 391905 |
02/03/2021 | 119.50p | 121.50p | 118.00p | 121.50p | 344268 |
01/03/2021 | 120.00p | 120.00p | 117.08p | 119.25p | 220647 |
26/02/2021 | 119.00p | 119.46p | 116.00p | 117.25p | 206492 |
25/02/2021 | 120.00p | 120.00p | 118.00p | 118.00p | 213966 |
24/02/2021 | 118.50p | 119.40p | 117.13p | 119.00p | 196309 |
23/02/2021 | 118.50p | 119.54p | 117.00p | 118.50p | 399199 |
22/02/2021 | 122.00p | 122.00p | 118.00p | 120.00p | 370778 |
19/02/2021 | 122.00p | 123.00p | 119.87p | 122.50p | 263703 |
18/02/2021 | 120.00p | 122.00p | 119.50p | 120.50p | 386159 |
17/02/2021 | 120.00p | 121.75p | 119.00p | 120.00p | 430560 |
16/02/2021 | 124.00p | 124.00p | 120.00p | 123.00p | 476392 |
15/02/2021 | 121.00p | 124.00p | 120.98p | 122.50p | 395630 |
12/02/2021 | 120.50p | 121.50p | 120.00p | 121.00p | 154034 |
11/02/2021 | 122.00p | 123.00p | 119.46p | 120.50p | 153882 |
10/02/2021 | 119.50p | 122.00p | 119.50p | 120.75p | 108698 |
09/02/2021 | 120.00p | 121.50p | 119.07p | 120.00p | 225950 |
08/02/2021 | 124.00p | 124.00p | 120.00p | 120.00p | 330282 |
05/02/2021 | 121.50p | 124.00p | 120.39p | 123.00p | 601529 |
04/02/2021 | 121.50p | 121.50p | 120.01p | 120.50p | 172335 |
03/02/2021 | 121.50p | 124.00p | 117.94p | 120.00p | 435415 |
02/02/2021 | 121.00p | 122.00p | 117.89p | 120.00p | 375152 |
01/02/2021 | 120.50p | 121.27p | 118.50p | 119.00p | 281763 |
29/01/2021 | 119.00p | 119.50p | 118.23p | 119.50p | 180298 |
28/01/2021 | 119.00p | 120.00p | 118.28p | 119.75p | 377144 |
27/01/2021 | 121.00p | 122.00p | 119.36p | 119.75p | 2887863 |
26/01/2021 | 122.00p | 122.57p | 119.00p | 119.50p | 258628 |
25/01/2021 | 121.50p | 122.57p | 121.00p | 121.50p | 309101 |
22/01/2021 | 121.00p | 123.62p | 120.00p | 121.00p | 478030 |
21/01/2021 | 123.00p | 123.80p | 121.50p | 123.00p | 375188 |
20/01/2021 | 124.00p | 124.00p | 120.50p | 122.00p | 470363 |
19/01/2021 | 124.50p | 124.50p | 121.00p | 122.00p | 392128 |
18/01/2021 | 124.50p | 124.50p | 122.50p | 122.50p | 682513 |
15/01/2021 | 124.50p | 124.50p | 122.50p | 122.75p | 393698 |
14/01/2021 | 125.00p | 125.00p | 122.50p | 123.00p | 192661 |
13/01/2021 | 123.00p | 124.50p | 122.50p | 123.50p | 273316 |
12/01/2021 | 124.50p | 125.00p | 122.50p | 122.75p | 317431 |
11/01/2021 | 125.00p | 125.91p | 121.50p | 124.50p | 510627 |
08/01/2021 | 122.00p | 124.10p | 120.25p | 123.75p | 343732 |
07/01/2021 | 119.00p | 121.00p | 118.80p | 120.25p | 476631 |
06/01/2021 | 119.00p | 120.79p | 119.00p | 119.25p | 302513 |
05/01/2021 | 118.00p | 121.12p | 118.00p | 120.50p | 278806 |
04/01/2021 | 120.50p | 122.00p | 118.49p | 121.50p | 322947 |
31/12/2020 | 119.00p | 121.00p | 117.56p | 118.50p | 188088 |
30/12/2020 | 121.00p | 123.00p | 120.42p | 121.75p | 341532 |
29/12/2020 | 119.00p | 121.50p | 118.02p | 120.50p | 348468 |
24/12/2020 | 120.50p | 120.79p | 116.00p | 116.00p | 143892 |
23/12/2020 | 119.00p | 121.00p | 118.50p | 120.25p | 317589 |
22/12/2020 | 119.00p | 121.00p | 118.39p | 119.25p | 661660 |
21/12/2020 | 120.50p | 121.50p | 119.00p | 119.75p | 260364 |
18/12/2020 | 120.00p | 121.50p | 119.50p | 119.50p | 311106 |
17/12/2020 | 122.00p | 122.00p | 119.50p | 120.25p | 356224 |
16/12/2020 | 117.00p | 125.00p | 115.50p | 120.75p | 429881 |
15/12/2020 | 117.50p | 119.60p | 116.80p | 119.25p | 2674460 |
14/12/2020 | 118.00p | 118.00p | 115.87p | 117.00p | 237790 |
11/12/2020 | 118.00p | 118.00p | 116.41p | 117.50p | 238687 |
10/12/2020 | 115.50p | 117.75p | 115.50p | 117.75p | 203315 |
09/12/2020 | 116.00p | 118.00p | 115.55p | 116.00p | 447493 |
08/12/2020 | 116.00p | 117.50p | 116.00p | 117.00p | 847437 |
07/12/2020 | 118.00p | 118.00p | 115.00p | 117.25p | 722635 |
04/12/2020 | 115.50p | 118.00p | 114.94p | 116.25p | 713596 |
03/12/2020 | 114.00p | 116.00p | 113.00p | 116.00p | 465854 |
02/12/2020 | 113.50p | 114.50p | 112.43p | 113.50p | 600578 |
01/12/2020 | 112.00p | 113.00p | 111.42p | 112.50p | 425800 |
30/11/2020 | 110.50p | 112.50p | 110.00p | 110.50p | 570617 |
27/11/2020 | 112.00p | 113.02p | 109.50p | 112.50p | 514144 |
26/11/2020 | 112.00p | 112.64p | 109.50p | 111.50p | 475829 |
25/11/2020 | 108.50p | 109.68p | 107.70p | 109.50p | 316340 |
24/11/2020 | 109.50p | 109.50p | 107.75p | 108.00p | 580456 |
23/11/2020 | 110.00p | 110.00p | 108.05p | 109.50p | 348392 |
20/11/2020 | 108.00p | 110.00p | 108.00p | 109.25p | 287907 |
19/11/2020 | 110.00p | 110.00p | 108.00p | 110.00p | 252029 |
18/11/2020 | 110.00p | 110.00p | 107.50p | 109.00p | 520024 |
17/11/2020 | 110.00p | 110.00p | 107.00p | 110.00p | 572897 |
16/11/2020 | 109.00p | 113.00p | 107.70p | 110.00p | 1123908 |
13/11/2020 | 105.50p | 108.84p | 104.50p | 107.75p | 353632 |
12/11/2020 | 104.50p | 108.00p | 102.83p | 107.25p | 1108340 |
10/11/2020 | 102.50p | 104.00p | 101.00p | 102.50p | 625209 |
09/11/2020 | 97.60p | 102.00p | 97.60p | 101.00p | 716380 |
06/11/2020 | 98.80p | 99.00p | 97.17p | 98.00p | 334249 |
05/11/2020 | 97.60p | 98.96p | 97.48p | 97.60p | 238487 |
04/11/2020 | 97.60p | 98.24p | 95.80p | 96.70p | 519968 |
03/11/2020 | 97.20p | 98.38p | 97.00p | 97.60p | 204531 |
02/11/2020 | 97.60p | 97.60p | 95.77p | 97.00p | 255052 |
30/10/2020 | 96.60p | 98.00p | 95.87p | 96.70p | 156655 |
29/10/2020 | 98.80p | 99.00p | 97.00p | 97.60p | 738190 |
28/10/2020 | 97.80p | 99.40p | 97.60p | 98.20p | 319764 |
27/10/2020 | 98.40p | 99.80p | 98.20p | 99.80p | 181508 |
26/10/2020 | 98.40p | 100.37p | 98.20p | 99.20p | 306261 |
23/10/2020 | 97.20p | 100.71p | 97.20p | 100.20p | 310818 |
22/10/2020 | 98.20p | 99.55p | 97.39p | 98.60p | 381721 |
21/10/2020 | 98.00p | 98.60p | 97.33p | 98.60p | 395856 |
20/10/2020 | 96.80p | 99.00p | 96.20p | 99.00p | 220741 |
19/10/2020 | 97.00p | 98.09p | 96.57p | 97.10p | 256529 |
16/10/2020 | 100.00p | 101.50p | 95.00p | 96.30p | 486982 |
15/10/2020 | 96.20p | 97.00p | 94.40p | 96.00p | 560800 |
14/10/2020 | 94.00p | 97.80p | 94.00p | 94.90p | 166761 |
13/10/2020 | 94.00p | 96.00p | 92.65p | 94.40p | 356165 |
12/10/2020 | 94.20p | 96.40p | 93.77p | 94.40p | 530465 |
09/10/2020 | 93.00p | 94.60p | 92.95p | 94.10p | 1325954 |
08/10/2020 | 94.00p | 94.70p | 93.20p | 93.90p | 2573640 |
07/10/2020 | 93.20p | 94.21p | 92.34p | 93.50p | 334840 |
06/10/2020 | 93.00p | 94.38p | 92.34p | 93.50p | 539019 |
05/10/2020 | 92.20p | 96.20p | 92.20p | 93.60p | 227390 |
02/10/2020 | 95.20p | 95.80p | 93.00p | 93.00p | 221885 |
01/10/2020 | 93.40p | 94.07p | 93.20p | 93.20p | 351611 |
30/09/2020 | 94.20p | 94.25p | 93.00p | 93.30p | 222547 |
29/09/2020 | 93.00p | 95.00p | 93.00p | 93.50p | 160258 |
28/09/2020 | 93.20p | 94.72p | 93.00p | 93.00p | 128322 |
25/09/2020 | 95.40p | 95.91p | 93.20p | 93.20p | 166772 |
24/09/2020 | 97.20p | 97.20p | 94.00p | 94.20p | 138969 |
23/09/2020 | 95.40p | 95.81p | 95.00p | 95.20p | 250704 |
22/09/2020 | 95.20p | 97.80p | 94.77p | 95.60p | 137373 |
21/09/2020 | 95.00p | 97.00p | 94.48p | 95.60p | 203452 |
18/09/2020 | 96.60p | 96.80p | 95.40p | 96.80p | 180633 |
17/09/2020 | 95.00p | 96.60p | 94.20p | 95.90p | 367385 |
16/09/2020 | 95.80p | 97.60p | 95.60p | 96.20p | 410429 |
15/09/2020 | 95.00p | 96.98p | 94.73p | 96.50p | 330481 |
14/09/2020 | 93.20p | 97.00p | 93.20p | 96.40p | 226616 |
11/09/2020 | 95.20p | 96.00p | 94.76p | 95.80p | 583315 |
10/09/2020 | 93.80p | 95.20p | 93.25p | 94.60p | 602372 |
09/09/2020 | 94.60p | 95.40p | 94.28p | 95.40p | 212025 |
08/09/2020 | 94.00p | 96.00p | 93.98p | 94.60p | 299120 |
07/09/2020 | 95.00p | 95.00p | 94.29p | 94.70p | 515225 |
04/09/2020 | 94.40p | 94.40p | 93.28p | 93.70p | 162033 |
03/09/2020 | 94.60p | 95.00p | 92.91p | 93.40p | 237263 |
02/09/2020 | 93.20p | 95.00p | 92.72p | 94.60p | 138937 |
01/09/2020 | 93.20p | 94.60p | 93.20p | 93.40p | 144967 |
28/08/2020 | 94.60p | 95.20p | 93.50p | 94.10p | 181869 |
27/08/2020 | 94.20p | 95.60p | 93.56p | 95.40p | 143635 |
26/08/2020 | 93.40p | 95.40p | 93.40p | 94.00p | 203291 |
25/08/2020 | 94.00p | 95.00p | 93.28p | 94.60p | 232710 |
24/08/2020 | 94.80p | 95.40p | 92.60p | 94.00p | 279767 |
21/08/2020 | 93.00p | 95.00p | 92.20p | 93.80p | 186424 |
20/08/2020 | 92.40p | 93.66p | 92.20p | 93.00p | 1278672 |
19/08/2020 | 91.80p | 94.15p | 91.80p | 93.60p | 152328 |
18/08/2020 | 94.60p | 94.60p | 92.20p | 94.00p | 192059 |
17/08/2020 | 93.00p | 94.80p | 92.60p | 92.60p | 100876 |
14/08/2020 | 93.80p | 94.80p | 92.25p | 94.60p | 153118 |
13/08/2020 | 93.00p | 94.00p | 91.41p | 93.00p | 167062 |
12/08/2020 | 92.80p | 93.00p | 91.60p | 93.00p | 164684 |
11/08/2020 | 91.60p | 93.00p | 91.00p | 93.00p | 221674 |
10/08/2020 | 91.40p | 92.40p | 90.46p | 91.20p | 320999 |
07/08/2020 | 92.20p | 92.25p | 90.20p | 91.00p | 169396 |
06/08/2020 | 91.20p | 91.84p | 91.00p | 91.00p | 274253 |
05/08/2020 | 92.80p | 92.80p | 90.00p | 92.60p | 246713 |
04/08/2020 | 90.40p | 92.20p | 89.91p | 91.40p | 210058 |
03/08/2020 | 90.60p | 91.20p | 89.40p | 90.00p | 252439 |
31/07/2020 | 90.80p | 91.80p | 90.04p | 90.40p | 219307 |
30/07/2020 | 91.20p | 92.59p | 90.13p | 91.20p | 165318 |
29/07/2020 | 92.00p | 93.20p | 91.36p | 92.20p | 163269 |
28/07/2020 | 93.00p | 94.40p | 92.00p | 92.00p | 250519 |
27/07/2020 | 92.40p | 94.20p | 92.20p | 93.50p | 213994 |
24/07/2020 | 92.60p | 95.60p | 92.60p | 92.80p | 196197 |
23/07/2020 | 95.60p | 95.60p | 93.00p | 93.60p | 225068 |
22/07/2020 | 94.80p | 94.98p | 93.30p | 93.60p | 212404 |
21/07/2020 | 96.40p | 96.40p | 92.68p | 93.00p | 311963 |
20/07/2020 | 93.20p | 95.40p | 92.80p | 93.20p | 179314 |
17/07/2020 | 93.20p | 95.44p | 93.20p | 94.40p | 330975 |
16/07/2020 | 93.20p | 94.60p | 93.05p | 94.60p | 214446 |
15/07/2020 | 94.60p | 96.03p | 94.00p | 94.00p | 161723 |
14/07/2020 | 96.00p | 96.00p | 93.04p | 94.00p | 221874 |
13/07/2020 | 93.40p | 96.40p | 92.74p | 94.00p | 497449 |
10/07/2020 | 93.20p | 93.90p | 92.46p | 92.60p | 377746 |
09/07/2020 | 94.80p | 95.80p | 93.60p | 93.60p | 259931 |
08/07/2020 | 95.20p | 96.00p | 95.00p | 95.00p | 507223 |
07/07/2020 | 95.40p | 97.00p | 95.17p | 96.30p | 223187 |
06/07/2020 | 97.00p | 98.40p | 95.00p | 95.00p | 335127 |
03/07/2020 | 93.20p | 95.15p | 93.20p | 95.00p | 14516023 |
02/07/2020 | 96.00p | 96.00p | 93.84p | 94.60p | 214238 |
01/07/2020 | 97.00p | 98.08p | 94.17p | 95.00p | 1473197 |
30/06/2020 | 97.20p | 98.00p | 95.59p | 96.30p | 248976 |
29/06/2020 | 96.20p | 97.54p | 95.20p | 95.20p | 328808 |
26/06/2020 | 97.20p | 98.00p | 96.20p | 96.20p | 143554 |
25/06/2020 | 96.20p | 97.56p | 96.20p | 97.00p | 159732 |
24/06/2020 | 97.60p | 99.20p | 96.00p | 96.00p | 123150 |
23/06/2020 | 99.60p | 99.60p | 97.31p | 97.40p | 229877 |
22/06/2020 | 99.00p | 99.00p | 97.20p | 97.90p | 220987 |
19/06/2020 | 96.40p | 99.20p | 96.18p | 99.00p | 288352 |
18/06/2020 | 96.40p | 98.20p | 95.92p | 98.20p | 213714 |
17/06/2020 | 96.00p | 98.20p | 95.39p | 96.20p | 2631940 |
16/06/2020 | 96.60p | 96.80p | 95.00p | 96.80p | 175402 |
15/06/2020 | 94.20p | 96.10p | 94.00p | 94.80p | 362454 |
12/06/2020 | 95.00p | 97.00p | 94.51p | 97.00p | 326171 |
11/06/2020 | 98.80p | 97.90p | 95.80p | 96.30p | 359138 |
10/06/2020 | 98.80p | 99.40p | 96.33p | 97.00p | 354330 |
09/06/2020 | 98.00p | 98.46p | 96.20p | 98.00p | 162581 |
08/06/2020 | 94.60p | 97.51p | 94.60p | 97.10p | 435747 |
05/06/2020 | 95.00p | 96.40p | 93.80p | 96.40p | 205028 |
04/06/2020 | 96.40p | 96.60p | 93.65p | 96.00p | 156791 |
03/06/2020 | 95.00p | 96.60p | 93.98p | 96.60p | 1249116 |
02/06/2020 | 94.60p | 95.00p | 92.33p | 95.00p | 160547 |
01/06/2020 | 92.40p | 94.50p | 90.20p | 93.20p | 242677 |
29/05/2020 | 89.60p | 92.66p | 89.60p | 91.40p | 191564 |
28/05/2020 | 92.00p | 93.36p | 90.32p | 91.20p | 726894 |
27/05/2020 | 89.40p | 92.60p | 89.40p | 89.80p | 467765 |
*Close Price adjusted for both dividends and splits