Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 116.50p | 120.97p | 115.20p | 119.50p | 65089 |
19/03/2021 | 116.00p | 118.00p | 114.02p | 116.50p | 128717 |
18/03/2021 | 115.00p | 116.00p | 114.00p | 116.00p | 80406 |
17/03/2021 | 116.50p | 116.75p | 114.00p | 115.00p | 752755 |
16/03/2021 | 115.00p | 118.00p | 113.48p | 118.00p | 252050 |
15/03/2021 | 110.50p | 117.00p | 108.00p | 117.00p | 341549 |
12/03/2021 | 110.50p | 111.60p | 110.00p | 110.00p | 175787 |
11/03/2021 | 112.00p | 112.00p | 110.00p | 110.50p | 87773 |
10/03/2021 | 113.00p | 115.00p | 110.00p | 111.50p | 183386 |
09/03/2021 | 113.50p | 114.10p | 110.00p | 112.50p | 82738 |
08/03/2021 | 115.00p | 120.00p | 112.00p | 114.00p | 236980 |
05/03/2021 | 115.00p | 120.00p | 112.00p | 117.00p | 89608 |
04/03/2021 | 116.50p | 120.00p | 113.00p | 117.00p | 77722 |
03/03/2021 | 114.00p | 120.00p | 112.00p | 116.50p | 377392 |
02/03/2021 | 116.00p | 117.00p | 112.00p | 116.00p | 149771 |
01/03/2021 | 116.50p | 120.00p | 114.00p | 116.00p | 131802 |
26/02/2021 | 118.00p | 119.00p | 115.00p | 116.50p | 70632 |
25/02/2021 | 114.00p | 122.00p | 110.00p | 118.00p | 260163 |
24/02/2021 | 112.00p | 115.99p | 111.18p | 115.00p | 135444 |
23/02/2021 | 113.50p | 114.00p | 110.00p | 112.00p | 215577 |
22/02/2021 | 117.50p | 117.50p | 110.00p | 113.50p | 326790 |
19/02/2021 | 120.50p | 120.50p | 113.00p | 114.00p | 761070 |
18/02/2021 | 124.50p | 124.50p | 119.00p | 120.50p | 121418 |
17/02/2021 | 124.50p | 125.00p | 123.00p | 124.50p | 67459 |
16/02/2021 | 126.50p | 132.95p | 123.00p | 124.00p | 610176 |
15/02/2021 | 118.00p | 119.50p | 116.00p | 118.00p | 54566 |
12/02/2021 | 118.00p | 119.80p | 117.20p | 118.00p | 26569 |
11/02/2021 | 116.75p | 120.00p | 116.00p | 118.00p | 72467 |
10/02/2021 | 116.75p | 117.19p | 115.96p | 116.75p | 88037 |
09/02/2021 | 117.50p | 117.50p | 115.00p | 116.75p | 36778 |
08/02/2021 | 118.50p | 120.00p | 115.00p | 118.00p | 110028 |
05/02/2021 | 119.00p | 120.00p | 117.00p | 118.50p | 17913 |
04/02/2021 | 119.00p | 120.00p | 118.00p | 119.00p | 64739 |
03/02/2021 | 119.50p | 120.49p | 118.00p | 119.00p | 222432 |
02/02/2021 | 115.50p | 121.00p | 114.30p | 118.50p | 64752 |
01/02/2021 | 112.00p | 117.00p | 109.00p | 113.00p | 97421 |
29/01/2021 | 111.00p | 114.00p | 110.00p | 112.00p | 63207 |
28/01/2021 | 113.50p | 115.00p | 109.00p | 111.00p | 249865 |
27/01/2021 | 114.50p | 118.00p | 110.00p | 113.50p | 151902 |
26/01/2021 | 115.50p | 118.00p | 113.00p | 114.50p | 88151 |
25/01/2021 | 117.00p | 119.00p | 114.25p | 115.50p | 243872 |
22/01/2021 | 116.00p | 119.00p | 113.40p | 117.00p | 142315 |
21/01/2021 | 118.00p | 119.00p | 115.00p | 115.00p | 122481 |
20/01/2021 | 118.50p | 119.00p | 117.52p | 118.00p | 96993 |
19/01/2021 | 118.50p | 118.53p | 117.00p | 118.50p | 85249 |
18/01/2021 | 118.50p | 119.00p | 117.00p | 118.50p | 115010 |
15/01/2021 | 121.00p | 122.00p | 117.00p | 118.50p | 218791 |
14/01/2021 | 117.50p | 122.00p | 116.40p | 120.00p | 161857 |
13/01/2021 | 118.00p | 119.12p | 114.00p | 117.50p | 152906 |
12/01/2021 | 117.50p | 120.00p | 113.00p | 118.00p | 214066 |
11/01/2021 | 121.00p | 122.00p | 110.00p | 119.00p | 1048558 |
08/01/2021 | 118.00p | 123.00p | 112.85p | 121.00p | 430877 |
07/01/2021 | 122.00p | 124.00p | 116.40p | 118.00p | 233849 |
06/01/2021 | 123.00p | 125.00p | 120.00p | 121.50p | 171896 |
05/01/2021 | 130.00p | 131.00p | 117.00p | 123.00p | 308815 |
04/01/2021 | 126.50p | 133.00p | 126.50p | 128.00p | 594175 |
31/12/2020 | 126.50p | 127.85p | 125.75p | 126.50p | 23874 |
30/12/2020 | 127.50p | 128.00p | 125.06p | 126.50p | 173038 |
24/12/2020 | 122.50p | 129.00p | 122.50p | 126.00p | 369962 |
23/12/2020 | 113.50p | 125.00p | 113.00p | 122.50p | 228485 |
22/12/2020 | 109.00p | 117.00p | 108.00p | 117.00p | 230372 |
21/12/2020 | 115.00p | 116.00p | 105.10p | 111.00p | 221868 |
18/12/2020 | 115.00p | 120.00p | 112.00p | 115.00p | 75612 |
17/12/2020 | 119.50p | 120.90p | 110.00p | 115.00p | 132976 |
16/12/2020 | 121.50p | 122.00p | 115.00p | 119.50p | 108939 |
15/12/2020 | 116.50p | 131.00p | 115.55p | 121.50p | 229603 |
14/12/2020 | 130.00p | 132.50p | 114.00p | 114.00p | 351917 |
11/12/2020 | 120.00p | 134.50p | 117.60p | 130.00p | 832488 |
10/12/2020 | 103.00p | 124.00p | 98.00p | 120.00p | 390202 |
09/12/2020 | 103.50p | 103.90p | 99.00p | 101.00p | 77732 |
08/12/2020 | 105.00p | 106.00p | 98.00p | 103.50p | 221451 |
07/12/2020 | 107.50p | 109.00p | 101.00p | 105.00p | 90982 |
04/12/2020 | 99.50p | 112.00p | 99.00p | 110.00p | 419538 |
03/12/2020 | 98.50p | 102.00p | 97.00p | 100.00p | 64436 |
02/12/2020 | 98.50p | 100.90p | 96.55p | 99.00p | 158450 |
01/12/2020 | 94.50p | 102.00p | 91.00p | 98.50p | 508454 |
30/11/2020 | 94.00p | 98.00p | 91.00p | 95.60p | 318652 |
27/11/2020 | 96.00p | 97.50p | 91.00p | 92.00p | 297569 |
26/11/2020 | 88.50p | 100.00p | 86.76p | 97.80p | 569185 |
25/11/2020 | 78.50p | 94.00p | 77.55p | 90.00p | 1822124 |
24/11/2020 | 69.50p | 72.00p | 66.40p | 72.00p | 692274 |
23/11/2020 | 65.00p | 73.80p | 65.00p | 71.00p | 511796 |
20/11/2020 | 66.00p | 67.00p | 63.50p | 65.00p | 274395 |
19/11/2020 | 66.00p | 70.00p | 65.00p | 65.00p | 343361 |
18/11/2020 | 63.50p | 68.00p | 62.50p | 68.00p | 143944 |
17/11/2020 | 66.00p | 68.00p | 60.76p | 65.00p | 99888 |
16/11/2020 | 68.50p | 69.15p | 65.16p | 68.00p | 101460 |
13/11/2020 | 68.50p | 69.44p | 67.68p | 68.00p | 62057 |
12/11/2020 | 67.00p | 72.00p | 67.00p | 70.00p | 308650 |
10/11/2020 | 65.50p | 65.70p | 61.00p | 62.00p | 87455 |
09/11/2020 | 61.00p | 67.96p | 61.00p | 65.50p | 256118 |
06/11/2020 | 58.00p | 62.70p | 57.35p | 61.00p | 72955 |
05/11/2020 | 57.00p | 58.70p | 56.05p | 58.00p | 89798 |
04/11/2020 | 57.50p | 59.00p | 56.66p | 57.00p | 82571 |
03/11/2020 | 57.50p | 59.00p | 57.20p | 57.50p | 113092 |
02/11/2020 | 54.50p | 59.00p | 54.50p | 59.00p | 226077 |
30/10/2020 | 54.50p | 55.40p | 53.20p | 53.20p | 25472 |
29/10/2020 | 54.50p | 56.00p | 52.95p | 54.50p | 132622 |
28/10/2020 | 55.00p | 56.97p | 53.40p | 54.50p | 160085 |
27/10/2020 | 52.00p | 56.68p | 51.00p | 55.00p | 213568 |
26/10/2020 | 52.00p | 52.03p | 51.00p | 51.00p | 13902 |
23/10/2020 | 52.50p | 52.64p | 51.00p | 52.00p | 116580 |
22/10/2020 | 52.50p | 53.00p | 51.06p | 53.00p | 31106 |
21/10/2020 | 52.50p | 53.49p | 51.50p | 52.50p | 131253 |
20/10/2020 | 53.50p | 53.74p | 50.00p | 52.50p | 160378 |
19/10/2020 | 54.50p | 55.00p | 53.00p | 55.00p | 15874 |
16/10/2020 | 54.50p | 55.00p | 54.50p | 54.50p | 0 |
15/10/2020 | 56.00p | 56.00p | 54.00p | 55.00p | 112118 |
14/10/2020 | 56.00p | 56.00p | 55.00p | 56.00p | 235558 |
13/10/2020 | 55.50p | 56.00p | 55.00p | 55.50p | 204836 |
12/10/2020 | 54.75p | 57.00p | 54.75p | 55.50p | 17290 |
09/10/2020 | 54.00p | 55.60p | 53.20p | 54.75p | 94982 |
08/10/2020 | 54.00p | 55.36p | 52.50p | 54.00p | 89047 |
07/10/2020 | 55.50p | 56.34p | 48.00p | 54.00p | 288003 |
06/10/2020 | 51.50p | 56.40p | 51.27p | 55.50p | 481391 |
05/10/2020 | 50.50p | 53.99p | 48.00p | 51.00p | 1640198 |
*Close Price adjusted for both dividends and splits