Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 168.00p | 174.50p | 162.50p | 170.00p | 1048696 |
04/03/2021 | 165.50p | 173.50p | 164.00p | 169.50p | 1687575 |
03/03/2021 | 174.00p | 174.00p | 162.69p | 165.00p | 484627 |
02/03/2021 | 171.00p | 174.00p | 164.00p | 174.00p | 205387 |
01/03/2021 | 164.50p | 170.00p | 162.50p | 165.00p | 495181 |
26/02/2021 | 170.00p | 170.00p | 157.50p | 167.00p | 761104 |
25/02/2021 | 177.50p | 179.00p | 169.60p | 171.50p | 468858 |
24/02/2021 | 168.00p | 177.50p | 167.00p | 175.00p | 1010994 |
23/02/2021 | 178.00p | 186.00p | 169.51p | 173.00p | 510341 |
22/02/2021 | 187.50p | 188.00p | 177.50p | 177.50p | 253634 |
19/02/2021 | 190.00p | 190.00p | 179.50p | 181.50p | 534310 |
18/02/2021 | 183.00p | 189.50p | 183.00p | 185.50p | 144289 |
17/02/2021 | 183.50p | 190.00p | 183.00p | 185.50p | 319054 |
16/02/2021 | 193.00p | 193.00p | 184.00p | 188.00p | 230424 |
15/02/2021 | 195.00p | 195.00p | 187.50p | 189.00p | 755180 |
12/02/2021 | 190.00p | 193.50p | 187.00p | 191.00p | 241115 |
11/02/2021 | 185.00p | 192.50p | 185.00p | 189.50p | 244321 |
10/02/2021 | 184.50p | 191.50p | 175.50p | 185.00p | 357425 |
09/02/2021 | 182.00p | 184.00p | 178.45p | 183.00p | 537459 |
08/02/2021 | 184.50p | 184.50p | 175.50p | 181.50p | 221820 |
05/02/2021 | 181.50p | 184.00p | 180.00p | 180.00p | 84776 |
04/02/2021 | 185.00p | 185.00p | 180.48p | 182.00p | 245696 |
03/02/2021 | 184.50p | 184.50p | 174.50p | 180.00p | 1320243 |
02/02/2021 | 181.00p | 181.00p | 174.00p | 178.00p | 247904 |
01/02/2021 | 179.50p | 184.00p | 174.50p | 175.50p | 225476 |
29/01/2021 | 177.00p | 181.65p | 174.50p | 178.50p | 187473 |
28/01/2021 | 185.00p | 185.00p | 170.00p | 175.50p | 560949 |
27/01/2021 | 183.50p | 185.00p | 180.00p | 182.50p | 150512 |
26/01/2021 | 184.50p | 185.00p | 181.00p | 184.50p | 388864 |
25/01/2021 | 182.00p | 187.50p | 180.00p | 181.50p | 337343 |
22/01/2021 | 184.00p | 185.50p | 178.00p | 181.00p | 396803 |
21/01/2021 | 175.00p | 191.98p | 173.00p | 184.00p | 1059170 |
20/01/2021 | 165.50p | 175.00p | 163.00p | 172.00p | 359023 |
19/01/2021 | 167.50p | 168.50p | 164.00p | 165.00p | 460786 |
18/01/2021 | 168.00p | 170.00p | 163.50p | 165.50p | 403521 |
15/01/2021 | 165.00p | 169.50p | 160.50p | 164.00p | 515604 |
14/01/2021 | 164.00p | 165.00p | 160.00p | 163.00p | 161244 |
13/01/2021 | 165.00p | 166.00p | 161.00p | 161.00p | 82302 |
12/01/2021 | 164.50p | 167.00p | 162.00p | 163.50p | 110816 |
11/01/2021 | 162.00p | 167.75p | 160.00p | 165.00p | 1266514 |
08/01/2021 | 168.00p | 171.00p | 158.00p | 160.00p | 348856 |
07/01/2021 | 166.00p | 168.65p | 162.50p | 165.00p | 139765 |
06/01/2021 | 168.00p | 170.00p | 162.00p | 165.50p | 255903 |
05/01/2021 | 163.00p | 168.50p | 157.00p | 168.00p | 355321 |
04/01/2021 | 160.00p | 165.00p | 160.00p | 161.00p | 340330 |
31/12/2020 | 160.00p | 162.50p | 155.50p | 160.00p | 177405 |
30/12/2020 | 163.00p | 163.00p | 156.00p | 160.00p | 446933 |
29/12/2020 | 162.50p | 162.50p | 155.00p | 158.00p | 368367 |
24/12/2020 | 161.50p | 161.50p | 155.90p | 156.50p | 111305 |
23/12/2020 | 158.00p | 163.00p | 155.00p | 163.00p | 393366 |
22/12/2020 | 149.50p | 158.00p | 149.50p | 158.00p | 210854 |
21/12/2020 | 157.50p | 157.50p | 148.10p | 152.00p | 426836 |
18/12/2020 | 156.00p | 158.50p | 154.00p | 156.50p | 506425 |
17/12/2020 | 151.00p | 157.00p | 148.50p | 157.00p | 555108 |
16/12/2020 | 150.00p | 152.00p | 147.00p | 147.00p | 337626 |
15/12/2020 | 150.00p | 151.70p | 147.50p | 150.00p | 484643 |
14/12/2020 | 148.00p | 153.50p | 147.50p | 147.50p | 203500 |
11/12/2020 | 149.00p | 154.09p | 147.50p | 149.50p | 203226 |
10/12/2020 | 155.00p | 156.50p | 148.50p | 150.00p | 367393 |
09/12/2020 | 157.00p | 157.00p | 150.00p | 150.00p | 541606 |
08/12/2020 | 151.00p | 156.39p | 151.00p | 154.00p | 613005 |
07/12/2020 | 148.00p | 156.50p | 146.04p | 152.00p | 1397501 |
04/12/2020 | 141.00p | 148.00p | 139.54p | 148.00p | 1306632 |
03/12/2020 | 141.50p | 141.50p | 139.00p | 140.50p | 52513 |
02/12/2020 | 139.50p | 141.00p | 137.56p | 140.00p | 128848 |
01/12/2020 | 139.50p | 141.00p | 137.00p | 139.00p | 316842 |
30/11/2020 | 140.00p | 140.50p | 137.00p | 139.00p | 170649 |
27/11/2020 | 140.50p | 141.00p | 136.00p | 136.00p | 171276 |
26/11/2020 | 137.50p | 139.50p | 135.54p | 138.00p | 141119 |
25/11/2020 | 138.00p | 139.50p | 132.50p | 138.00p | 479770 |
24/11/2020 | 141.00p | 142.50p | 134.59p | 137.00p | 343916 |
23/11/2020 | 144.00p | 148.00p | 138.80p | 140.00p | 596098 |
20/11/2020 | 144.00p | 145.00p | 140.00p | 141.50p | 123492 |
19/11/2020 | 143.00p | 145.00p | 137.44p | 144.00p | 271401 |
18/11/2020 | 145.00p | 149.00p | 142.00p | 142.00p | 310007 |
17/11/2020 | 151.00p | 153.53p | 145.00p | 145.00p | 458571 |
16/11/2020 | 149.00p | 150.00p | 143.00p | 145.00p | 218750 |
13/11/2020 | 140.50p | 148.50p | 140.00p | 147.00p | 186526 |
12/11/2020 | 140.00p | 144.50p | 139.50p | 141.50p | 449098 |
10/11/2020 | 148.00p | 150.50p | 136.50p | 140.00p | 430286 |
09/11/2020 | 153.50p | 154.00p | 140.05p | 149.00p | 430250 |
06/11/2020 | 150.00p | 153.50p | 148.20p | 149.00p | 280202 |
05/11/2020 | 145.00p | 150.00p | 141.00p | 149.00p | 229410 |
04/11/2020 | 141.50p | 147.00p | 141.50p | 145.00p | 232492 |
03/11/2020 | 144.00p | 147.50p | 141.50p | 143.00p | 82915 |
02/11/2020 | 151.00p | 152.00p | 141.15p | 144.00p | 255769 |
30/10/2020 | 145.00p | 151.50p | 141.50p | 147.50p | 241787 |
29/10/2020 | 141.00p | 145.50p | 140.50p | 145.00p | 132760 |
28/10/2020 | 143.50p | 145.50p | 139.72p | 143.00p | 411561 |
27/10/2020 | 145.50p | 148.00p | 142.00p | 145.00p | 292031 |
26/10/2020 | 149.00p | 149.50p | 142.00p | 145.00p | 515938 |
23/10/2020 | 151.50p | 152.00p | 147.50p | 150.00p | 111297 |
22/10/2020 | 153.50p | 153.50p | 148.00p | 149.50p | 219419 |
21/10/2020 | 153.00p | 155.50p | 148.50p | 152.00p | 199738 |
20/10/2020 | 146.00p | 159.00p | 144.50p | 155.00p | 1704898 |
19/10/2020 | 145.00p | 145.00p | 141.00p | 144.50p | 148265 |
16/10/2020 | 144.00p | 145.00p | 138.53p | 145.00p | 586795 |
15/10/2020 | 148.00p | 149.00p | 138.50p | 141.00p | 261954 |
14/10/2020 | 150.00p | 150.00p | 144.22p | 146.50p | 97599 |
13/10/2020 | 145.50p | 149.00p | 143.00p | 146.00p | 346941 |
12/10/2020 | 144.00p | 147.00p | 143.00p | 144.00p | 157787 |
09/10/2020 | 146.00p | 146.50p | 143.00p | 145.50p | 229898 |
08/10/2020 | 146.00p | 146.50p | 143.00p | 144.00p | 455490 |
07/10/2020 | 146.00p | 146.68p | 144.00p | 145.00p | 585329 |
06/10/2020 | 146.00p | 146.50p | 142.50p | 145.00p | 509052 |
05/10/2020 | 146.00p | 147.50p | 143.00p | 143.00p | 319179 |
02/10/2020 | 146.00p | 146.00p | 143.00p | 145.00p | 151941 |
01/10/2020 | 141.50p | 147.00p | 141.50p | 147.00p | 212433 |
30/09/2020 | 146.50p | 147.70p | 140.16p | 141.50p | 1211400 |
29/09/2020 | 140.00p | 147.00p | 137.50p | 146.00p | 871736 |
28/09/2020 | 139.00p | 144.50p | 135.00p | 139.00p | 181868 |
25/09/2020 | 140.00p | 142.70p | 137.00p | 137.00p | 269758 |
24/09/2020 | 145.00p | 145.00p | 141.00p | 142.00p | 195502 |
23/09/2020 | 140.50p | 144.50p | 138.00p | 143.00p | 1619992 |
22/09/2020 | 137.00p | 141.00p | 131.79p | 138.00p | 241106 |
21/09/2020 | 136.00p | 137.50p | 131.00p | 137.00p | 376879 |
18/09/2020 | 131.50p | 136.50p | 131.50p | 135.00p | 98051 |
17/09/2020 | 132.50p | 135.00p | 131.00p | 133.00p | 46648 |
16/09/2020 | 131.00p | 135.50p | 128.50p | 134.50p | 99025 |
15/09/2020 | 130.00p | 132.00p | 127.00p | 132.00p | 123181 |
14/09/2020 | 129.50p | 130.00p | 125.00p | 127.00p | 163523 |
11/09/2020 | 121.00p | 130.00p | 121.00p | 130.00p | 270868 |
10/09/2020 | 124.50p | 126.00p | 121.00p | 123.00p | 163963 |
09/09/2020 | 130.00p | 130.50p | 120.00p | 124.00p | 249309 |
08/09/2020 | 129.50p | 131.00p | 126.50p | 127.00p | 73459 |
07/09/2020 | 133.50p | 133.50p | 125.00p | 129.00p | 287949 |
04/09/2020 | 136.00p | 136.00p | 123.50p | 132.00p | 367919 |
03/09/2020 | 139.50p | 140.71p | 135.50p | 136.50p | 144282 |
02/09/2020 | 140.00p | 143.50p | 135.50p | 140.00p | 221589 |
01/09/2020 | 141.50p | 146.50p | 135.50p | 137.00p | 339100 |
28/08/2020 | 141.50p | 141.50p | 136.00p | 141.50p | 145227 |
27/08/2020 | 139.50p | 141.00p | 135.50p | 137.50p | 267966 |
26/08/2020 | 140.00p | 140.00p | 135.00p | 140.00p | 181570 |
25/08/2020 | 136.00p | 140.00p | 133.50p | 139.00p | 1493921 |
24/08/2020 | 138.00p | 138.13p | 133.50p | 138.00p | 3630850 |
21/08/2020 | 135.00p | 137.50p | 131.70p | 135.50p | 146104 |
20/08/2020 | 130.50p | 135.50p | 127.50p | 131.50p | 806834 |
19/08/2020 | 128.50p | 131.00p | 125.00p | 129.00p | 513148 |
18/08/2020 | 124.00p | 128.00p | 123.00p | 127.00p | 145730 |
17/08/2020 | 127.00p | 129.00p | 123.00p | 123.00p | 71268 |
14/08/2020 | 128.50p | 129.27p | 123.00p | 126.00p | 142204 |
13/08/2020 | 133.00p | 133.00p | 123.50p | 123.50p | 150698 |
12/08/2020 | 127.50p | 133.00p | 127.00p | 127.00p | 153212 |
11/08/2020 | 128.50p | 132.00p | 125.00p | 132.00p | 86290 |
10/08/2020 | 128.50p | 132.50p | 125.50p | 128.00p | 269966 |
07/08/2020 | 127.00p | 132.50p | 124.00p | 128.00p | 540849 |
06/08/2020 | 118.00p | 129.00p | 118.00p | 129.00p | 445913 |
05/08/2020 | 118.00p | 120.00p | 111.09p | 120.00p | 182060 |
04/08/2020 | 116.50p | 117.28p | 112.75p | 117.00p | 101591 |
03/08/2020 | 115.00p | 115.50p | 110.45p | 115.50p | 153152 |
31/07/2020 | 115.00p | 115.00p | 111.74p | 114.00p | 47939 |
30/07/2020 | 115.50p | 115.50p | 110.50p | 115.50p | 65529 |
29/07/2020 | 111.50p | 115.50p | 110.00p | 115.00p | 90041 |
28/07/2020 | 114.00p | 115.59p | 111.50p | 112.50p | 157411 |
27/07/2020 | 115.00p | 115.00p | 110.50p | 114.00p | 89166 |
24/07/2020 | 115.50p | 115.50p | 110.00p | 112.00p | 299337 |
23/07/2020 | 110.00p | 117.17p | 110.00p | 112.00p | 562064 |
22/07/2020 | 114.00p | 115.00p | 109.00p | 111.00p | 113031 |
21/07/2020 | 106.00p | 113.44p | 105.00p | 110.00p | 145420 |
20/07/2020 | 109.50p | 110.03p | 105.50p | 107.25p | 124447 |
17/07/2020 | 105.50p | 109.53p | 105.00p | 106.50p | 81525 |
16/07/2020 | 106.50p | 108.00p | 106.95p | 107.25p | 22750 |
15/07/2020 | 106.50p | 110.00p | 105.00p | 106.50p | 49363 |
14/07/2020 | 104.00p | 110.93p | 104.00p | 107.00p | 87435 |
13/07/2020 | 108.50p | 109.00p | 104.50p | 108.00p | 58161 |
10/07/2020 | 108.50p | 109.00p | 104.00p | 106.00p | 50967 |
09/07/2020 | 104.50p | 109.50p | 104.50p | 109.50p | 74025 |
08/07/2020 | 108.00p | 109.00p | 104.00p | 104.00p | 115368 |
07/07/2020 | 107.00p | 110.00p | 105.50p | 108.00p | 74977 |
06/07/2020 | 105.00p | 110.00p | 102.30p | 108.75p | 259419 |
03/07/2020 | 101.00p | 105.50p | 100.45p | 102.00p | 116322 |
02/07/2020 | 105.00p | 105.00p | 98.80p | 104.00p | 170801 |
01/07/2020 | 105.00p | 105.50p | 100.00p | 104.00p | 829390 |
30/06/2020 | 103.00p | 104.12p | 100.00p | 102.00p | 111858 |
29/06/2020 | 103.50p | 104.50p | 100.00p | 101.00p | 117243 |
26/06/2020 | 105.00p | 106.00p | 102.00p | 103.00p | 73094 |
25/06/2020 | 106.00p | 106.00p | 101.00p | 104.00p | 53316 |
24/06/2020 | 104.50p | 105.50p | 101.98p | 103.00p | 214132 |
23/06/2020 | 101.00p | 106.00p | 101.00p | 104.00p | 64477 |
22/06/2020 | 100.50p | 104.50p | 100.50p | 102.00p | 53376 |
19/06/2020 | 100.50p | 105.00p | 100.50p | 105.00p | 89146 |
18/06/2020 | 100.00p | 105.00p | 100.00p | 104.50p | 96668 |
17/06/2020 | 103.00p | 105.00p | 102.00p | 102.40p | 96019 |
16/06/2020 | 105.00p | 105.00p | 99.00p | 104.00p | 80285 |
15/06/2020 | 105.00p | 105.00p | 99.58p | 101.00p | 72139 |
12/06/2020 | 99.00p | 105.00p | 99.00p | 105.00p | 113447 |
11/06/2020 | 99.80p | 103.00p | 99.00p | 101.00p | 131555 |
10/06/2020 | 105.00p | 105.00p | 98.80p | 104.00p | 864776 |
09/06/2020 | 98.80p | 105.00p | 98.80p | 103.00p | 410099 |
08/06/2020 | 103.00p | 105.00p | 98.86p | 103.00p | 186659 |
05/06/2020 | 101.00p | 105.00p | 98.80p | 103.50p | 183340 |
04/06/2020 | 99.60p | 105.00p | 98.80p | 100.00p | 202122 |
03/06/2020 | 103.00p | 103.80p | 100.00p | 102.00p | 383130 |
02/06/2020 | 100.00p | 106.00p | 100.00p | 102.00p | 311411 |
29/05/2020 | 102.00p | 104.00p | 100.19p | 102.00p | 281963 |
27/05/2020 | 104.00p | 104.00p | 98.54p | 100.00p | 153118 |
26/05/2020 | 107.00p | 107.00p | 100.00p | 104.00p | 199709 |
22/05/2020 | 101.00p | 106.50p | 100.50p | 106.50p | 74113 |
21/05/2020 | 102.00p | 106.00p | 100.00p | 102.00p | 87505 |
20/05/2020 | 103.50p | 107.00p | 101.50p | 105.50p | 188115 |
*Close Price adjusted for both dividends and splits