Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 154.05p | 156.40p | 152.65p | 155.40p | 3205190 |
08/03/2021 | 153.15p | 156.60p | 150.65p | 155.35p | 4863797 |
05/03/2021 | 158.75p | 159.70p | 150.70p | 151.95p | 5154750 |
04/03/2021 | 163.35p | 163.78p | 160.15p | 160.15p | 3489498 |
03/03/2021 | 158.90p | 163.20p | 158.45p | 162.85p | 3525110 |
02/03/2021 | 152.80p | 158.55p | 152.80p | 157.15p | 5649693 |
01/03/2021 | 154.05p | 156.55p | 151.80p | 153.70p | 3163440 |
26/02/2021 | 145.95p | 152.50p | 145.90p | 149.90p | 4717866 |
25/02/2021 | 148.50p | 149.85p | 148.15p | 148.85p | 3340428 |
24/02/2021 | 146.00p | 149.40p | 143.45p | 148.45p | 3204773 |
23/02/2021 | 146.00p | 146.00p | 142.00p | 143.90p | 2331006 |
22/02/2021 | 143.00p | 144.30p | 140.90p | 143.60p | 2982460 |
19/02/2021 | 146.20p | 147.13p | 143.45p | 143.45p | 2599356 |
18/02/2021 | 148.00p | 150.30p | 144.85p | 145.35p | 3538274 |
17/02/2021 | 152.00p | 152.00p | 148.80p | 148.80p | 2290251 |
16/02/2021 | 152.30p | 153.45p | 150.70p | 151.70p | 1821305 |
15/02/2021 | 150.00p | 152.70p | 150.00p | 152.30p | 1462647 |
12/02/2021 | 150.95p | 152.90p | 148.35p | 150.75p | 1585314 |
11/02/2021 | 150.00p | 151.40p | 149.10p | 150.90p | 2480928 |
10/02/2021 | 153.85p | 154.85p | 150.45p | 150.75p | 1686151 |
09/02/2021 | 149.65p | 152.50p | 148.60p | 152.50p | 1745225 |
08/02/2021 | 148.25p | 152.10p | 148.25p | 149.80p | 1994435 |
05/02/2021 | 152.50p | 155.28p | 150.65p | 151.25p | 1863446 |
04/02/2021 | 151.05p | 157.90p | 150.10p | 153.60p | 2499520 |
03/02/2021 | 150.35p | 153.00p | 149.85p | 151.55p | 3061727 |
02/02/2021 | 148.40p | 149.78p | 146.80p | 149.65p | 1734708 |
01/02/2021 | 145.75p | 148.00p | 145.60p | 148.00p | 1727296 |
29/01/2021 | 146.55p | 147.90p | 145.00p | 146.25p | 1883278 |
28/01/2021 | 150.50p | 151.35p | 145.20p | 147.85p | 2613546 |
27/01/2021 | 149.50p | 153.50p | 147.05p | 147.30p | 4484298 |
26/01/2021 | 149.20p | 154.10p | 149.20p | 152.45p | 1128042 |
25/01/2021 | 151.95p | 153.20p | 151.25p | 151.95p | 2739562 |
22/01/2021 | 149.20p | 152.50p | 149.20p | 152.00p | 2586415 |
21/01/2021 | 152.75p | 153.60p | 151.60p | 152.50p | 1896037 |
20/01/2021 | 152.65p | 152.65p | 148.45p | 151.75p | 1194574 |
19/01/2021 | 154.00p | 154.00p | 148.77p | 148.90p | 1889398 |
18/01/2021 | 151.80p | 152.95p | 149.95p | 152.35p | 1063476 |
15/01/2021 | 148.50p | 153.45p | 148.35p | 150.40p | 2826824 |
14/01/2021 | 149.60p | 153.70p | 149.60p | 152.35p | 2253935 |
13/01/2021 | 149.00p | 153.05p | 149.00p | 151.75p | 2902203 |
12/01/2021 | 152.00p | 152.00p | 148.75p | 150.40p | 2370755 |
11/01/2021 | 151.50p | 151.60p | 148.20p | 148.20p | 1596682 |
08/01/2021 | 148.50p | 152.50p | 147.40p | 149.50p | 3864184 |
07/01/2021 | 147.00p | 148.85p | 145.00p | 146.65p | 1780568 |
06/01/2021 | 139.10p | 145.95p | 139.10p | 145.95p | 3297609 |
05/01/2021 | 140.45p | 144.00p | 140.03p | 142.20p | 2018439 |
04/01/2021 | 138.30p | 143.90p | 138.30p | 141.35p | 2767509 |
31/12/2020 | 140.00p | 141.00p | 137.35p | 138.00p | 586885 |
30/12/2020 | 142.90p | 143.70p | 141.10p | 141.10p | 1282392 |
29/12/2020 | 143.90p | 145.00p | 141.02p | 142.90p | 4199748 |
28/12/2020 | 135.55p | 142.00p | 135.55p | 142.00p | 989839 |
24/12/2020 | 135.55p | 142.00p | 135.55p | 142.00p | 989839 |
23/12/2020 | 138.20p | 139.20p | 135.30p | 138.30p | 2484430 |
22/12/2020 | 132.55p | 135.85p | 131.95p | 135.50p | 1260404 |
21/12/2020 | 130.30p | 132.75p | 128.25p | 131.60p | 2635318 |
18/12/2020 | 131.95p | 134.35p | 131.95p | 133.10p | 5968254 |
17/12/2020 | 137.10p | 138.98p | 133.50p | 134.60p | 5476093 |
16/12/2020 | 127.40p | 134.05p | 127.40p | 133.70p | 5668610 |
15/12/2020 | 131.85p | 131.85p | 127.50p | 130.00p | 3666232 |
14/12/2020 | 125.55p | 132.80p | 125.55p | 131.75p | 4031925 |
11/12/2020 | 126.15p | 129.67p | 125.70p | 127.15p | 3827712 |
10/12/2020 | 130.65p | 131.02p | 127.40p | 128.60p | 3411135 |
09/12/2020 | 126.30p | 128.15p | 126.30p | 127.50p | 2068832 |
08/12/2020 | 126.05p | 126.75p | 124.00p | 126.40p | 2738675 |
07/12/2020 | 130.00p | 130.25p | 125.90p | 125.95p | 3284171 |
04/12/2020 | 129.30p | 130.00p | 127.75p | 129.05p | 4757283 |
03/12/2020 | 123.00p | 129.15p | 122.95p | 128.10p | 5593848 |
02/12/2020 | 121.25p | 122.45p | 119.70p | 120.75p | 5930658 |
01/12/2020 | 115.55p | 122.80p | 115.55p | 122.45p | 5862150 |
30/11/2020 | 116.20p | 119.30p | 115.85p | 117.70p | 7124889 |
27/11/2020 | 118.50p | 119.80p | 115.60p | 116.50p | 5374258 |
26/11/2020 | 121.10p | 122.25p | 118.57p | 119.75p | 2135613 |
25/11/2020 | 119.55p | 123.30p | 119.55p | 121.35p | 5690968 |
24/11/2020 | 119.35p | 122.30p | 118.40p | 121.45p | 5424942 |
23/11/2020 | 118.60p | 120.18p | 117.80p | 117.90p | 3278485 |
20/11/2020 | 117.40p | 118.85p | 116.37p | 117.80p | 2731106 |
19/11/2020 | 117.40p | 119.65p | 117.40p | 118.50p | 4274535 |
18/11/2020 | 117.05p | 119.75p | 117.05p | 118.70p | 3745327 |
17/11/2020 | 121.90p | 122.10p | 119.10p | 119.65p | 4706681 |
16/11/2020 | 118.70p | 121.80p | 116.35p | 120.50p | 4558413 |
13/11/2020 | 115.00p | 116.75p | 114.75p | 116.40p | 2678817 |
12/11/2020 | 116.35p | 117.75p | 115.45p | 116.20p | 2877794 |
10/11/2020 | 117.35p | 117.95p | 115.50p | 116.20p | 4320045 |
09/11/2020 | 110.55p | 118.57p | 110.40p | 117.00p | 3290736 |
06/11/2020 | 114.60p | 115.45p | 111.05p | 111.15p | 2239594 |
05/11/2020 | 111.35p | 114.00p | 111.05p | 112.50p | 2649975 |
04/11/2020 | 106.50p | 111.40p | 106.50p | 111.10p | 3395733 |
03/11/2020 | 110.00p | 111.15p | 108.40p | 109.25p | 2321950 |
02/11/2020 | 109.45p | 110.10p | 107.15p | 109.20p | 1752273 |
30/10/2020 | 106.25p | 108.63p | 105.90p | 107.55p | 2394481 |
29/10/2020 | 111.20p | 111.90p | 108.50p | 108.50p | 2259543 |
28/10/2020 | 109.90p | 112.55p | 108.40p | 109.90p | 2913683 |
27/10/2020 | 115.55p | 115.55p | 111.80p | 112.00p | 3381616 |
26/10/2020 | 113.80p | 117.60p | 113.80p | 114.05p | 3711179 |
23/10/2020 | 112.20p | 117.45p | 112.20p | 116.65p | 3195290 |
22/10/2020 | 113.50p | 116.20p | 113.00p | 115.25p | 3286893 |
21/10/2020 | 116.75p | 118.65p | 113.90p | 113.90p | 3361189 |
20/10/2020 | 115.85p | 119.25p | 115.85p | 117.90p | 3746144 |
19/10/2020 | 115.50p | 119.80p | 115.50p | 119.00p | 3332460 |
16/10/2020 | 121.00p | 128.45p | 116.85p | 117.05p | 14087339 |
15/10/2020 | 120.00p | 120.71p | 116.25p | 117.25p | 4171644 |
14/10/2020 | 121.10p | 122.90p | 119.20p | 120.70p | 2573429 |
13/10/2020 | 122.25p | 123.10p | 120.65p | 121.10p | 2469930 |
12/10/2020 | 119.20p | 121.95p | 117.10p | 120.95p | 4372277 |
09/10/2020 | 113.05p | 117.70p | 113.05p | 116.90p | 2064550 |
08/10/2020 | 113.35p | 116.40p | 113.35p | 114.80p | 2637320 |
07/10/2020 | 112.30p | 115.30p | 112.30p | 113.35p | 2995844 |
06/10/2020 | 112.95p | 114.85p | 112.95p | 114.05p | 2684347 |
05/10/2020 | 112.10p | 114.95p | 112.10p | 113.90p | 1942646 |
02/10/2020 | 113.85p | 115.00p | 112.40p | 114.85p | 2526833 |
01/10/2020 | 115.00p | 116.50p | 114.60p | 114.95p | 2970062 |
30/09/2020 | 114.35p | 116.15p | 113.75p | 115.00p | 3857584 |
29/09/2020 | 121.25p | 121.25p | 115.65p | 115.80p | 3003345 |
28/09/2020 | 116.95p | 118.80p | 115.55p | 118.20p | 1962777 |
25/09/2020 | 115.55p | 116.50p | 114.10p | 115.00p | 1871800 |
24/09/2020 | 116.40p | 119.85p | 114.75p | 115.15p | 4336054 |
23/09/2020 | 118.50p | 121.10p | 117.90p | 118.85p | 3197589 |
22/09/2020 | 117.10p | 120.30p | 117.10p | 117.35p | 4170619 |
21/09/2020 | 120.50p | 120.70p | 114.75p | 118.65p | 4033777 |
18/09/2020 | 118.50p | 121.45p | 115.05p | 120.25p | 7506610 |
17/09/2020 | 116.80p | 116.80p | 115.15p | 115.55p | 2001213 |
16/09/2020 | 115.00p | 117.25p | 115.00p | 116.95p | 2095361 |
15/09/2020 | 118.30p | 118.30p | 115.95p | 117.00p | 1725727 |
14/09/2020 | 118.55p | 119.11p | 116.60p | 117.30p | 1338214 |
11/09/2020 | 121.20p | 121.20p | 118.20p | 118.55p | 1430822 |
10/09/2020 | 124.55p | 124.55p | 119.30p | 119.30p | 1842147 |
09/09/2020 | 122.00p | 122.75p | 120.67p | 121.50p | 1925129 |
08/09/2020 | 117.80p | 122.80p | 117.80p | 121.45p | 1219791 |
07/09/2020 | 118.10p | 121.65p | 118.10p | 120.55p | 812801 |
04/09/2020 | 119.35p | 122.00p | 117.85p | 118.25p | 5906447 |
03/09/2020 | 121.75p | 124.10p | 121.30p | 121.30p | 2290855 |
02/09/2020 | 120.90p | 123.75p | 120.60p | 123.10p | 5188053 |
01/09/2020 | 120.60p | 122.70p | 119.05p | 120.85p | 2634647 |
31/08/2020 | 125.80p | 125.80p | 121.60p | 122.55p | 2846515 |
28/08/2020 | 125.80p | 125.80p | 121.60p | 122.55p | 2846515 |
27/08/2020 | 124.10p | 124.90p | 122.50p | 122.95p | 2358413 |
26/08/2020 | 123.20p | 125.90p | 123.20p | 125.35p | 1502961 |
25/08/2020 | 127.25p | 128.35p | 125.25p | 125.35p | 2127232 |
24/08/2020 | 123.50p | 128.80p | 123.50p | 127.70p | 1845974 |
21/08/2020 | 123.80p | 127.15p | 123.80p | 126.60p | 2029244 |
20/08/2020 | 126.80p | 129.05p | 126.35p | 126.50p | 1751845 |
19/08/2020 | 126.35p | 130.00p | 126.35p | 130.00p | 1751287 |
18/08/2020 | 132.00p | 132.00p | 128.85p | 129.65p | 2523714 |
17/08/2020 | 127.80p | 131.95p | 127.80p | 131.70p | 1550459 |
14/08/2020 | 131.00p | 133.00p | 130.20p | 131.10p | 1465793 |
13/08/2020 | 133.95p | 134.65p | 132.95p | 133.65p | 2261599 |
12/08/2020 | 130.15p | 135.17p | 130.15p | 134.75p | 1805104 |
11/08/2020 | 131.45p | 134.25p | 131.30p | 133.40p | 1733224 |
10/08/2020 | 130.80p | 132.50p | 128.65p | 130.30p | 2074082 |
07/08/2020 | 132.60p | 132.60p | 129.25p | 131.55p | 2793226 |
06/08/2020 | 128.85p | 130.55p | 127.60p | 130.00p | 3374399 |
05/08/2020 | 130.75p | 131.70p | 127.70p | 131.70p | 4088160 |
04/08/2020 | 130.60p | 130.60p | 125.65p | 127.20p | 2560293 |
03/08/2020 | 126.50p | 127.60p | 124.05p | 127.35p | 2415788 |
31/07/2020 | 124.00p | 127.25p | 123.20p | 124.05p | 3901312 |
30/07/2020 | 123.60p | 126.90p | 121.95p | 122.95p | 3972026 |
29/07/2020 | 126.00p | 126.99p | 124.90p | 125.60p | 3315664 |
28/07/2020 | 127.30p | 128.85p | 125.55p | 125.65p | 1586506 |
27/07/2020 | 125.95p | 129.50p | 125.95p | 126.95p | 2703660 |
24/07/2020 | 126.95p | 129.95p | 126.95p | 128.70p | 2120961 |
23/07/2020 | 130.70p | 131.20p | 128.25p | 129.45p | 2238213 |
22/07/2020 | 130.25p | 130.45p | 128.50p | 130.20p | 3720299 |
21/07/2020 | 130.70p | 131.20p | 129.00p | 130.00p | 2966001 |
20/07/2020 | 129.35p | 130.25p | 128.05p | 129.55p | 1593115 |
17/07/2020 | 127.40p | 129.70p | 127.40p | 129.40p | 1733361 |
16/07/2020 | 128.65p | 129.75p | 127.70p | 129.70p | 1962770 |
15/07/2020 | 134.35p | 134.35p | 129.40p | 129.40p | 2249536 |
14/07/2020 | 128.20p | 131.50p | 128.20p | 131.10p | 3097661 |
13/07/2020 | 131.50p | 132.85p | 129.45p | 129.85p | 2066889 |
10/07/2020 | 128.00p | 131.25p | 128.00p | 129.60p | 2894908 |
09/07/2020 | 132.85p | 133.70p | 128.10p | 128.10p | 2826112 |
08/07/2020 | 132.00p | 134.95p | 130.85p | 131.20p | 2274960 |
07/07/2020 | 132.00p | 133.90p | 132.00p | 133.20p | 2286933 |
06/07/2020 | 132.25p | 134.05p | 130.60p | 134.05p | 2131265 |
03/07/2020 | 133.20p | 133.20p | 128.85p | 129.00p | 2215785 |
02/07/2020 | 129.65p | 130.72p | 128.50p | 130.00p | 4816393 |
01/07/2020 | 133.60p | 133.60p | 127.65p | 128.65p | 2313623 |
30/06/2020 | 131.85p | 132.40p | 128.85p | 130.65p | 4614006 |
29/06/2020 | 129.70p | 132.65p | 129.65p | 132.25p | 2955431 |
26/06/2020 | 134.30p | 135.15p | 131.30p | 131.30p | 2399406 |
25/06/2020 | 127.90p | 131.70p | 127.00p | 131.70p | 3123052 |
24/06/2020 | 137.20p | 137.20p | 130.80p | 130.80p | 2070068 |
23/06/2020 | 138.75p | 138.75p | 135.05p | 135.35p | 3895197 |
22/06/2020 | 127.50p | 136.50p | 127.50p | 135.90p | 4368900 |
19/06/2020 | 129.10p | 132.80p | 128.70p | 130.75p | 7636629 |
18/06/2020 | 129.80p | 131.65p | 128.15p | 129.55p | 4140675 |
17/06/2020 | 129.40p | 132.80p | 129.40p | 130.70p | 3324878 |
16/06/2020 | 131.40p | 132.80p | 130.30p | 131.45p | 3412963 |
15/06/2020 | 127.90p | 130.65p | 127.85p | 130.45p | 4786795 |
12/06/2020 | 134.05p | 136.70p | 130.70p | 131.55p | 4093334 |
11/06/2020 | 135.25p | 137.45p | 133.15p | 134.40p | 4144194 |
10/06/2020 | 132.50p | 137.90p | 132.50p | 137.20p | 4094729 |
09/06/2020 | 142.15p | 142.15p | 131.85p | 133.30p | 7021257 |
08/06/2020 | 141.95p | 143.15p | 139.85p | 140.85p | 5728408 |
05/06/2020 | 144.30p | 144.70p | 142.30p | 143.35p | 3818137 |
04/06/2020 | 141.75p | 145.00p | 141.10p | 142.20p | 4548839 |
03/06/2020 | 143.45p | 143.45p | 140.25p | 142.60p | 3960707 |
02/06/2020 | 147.80p | 147.80p | 141.85p | 142.55p | 2861630 |
01/06/2020 | 144.35p | 145.60p | 143.55p | 144.25p | 2563971 |
29/05/2020 | 146.75p | 146.75p | 142.15p | 142.40p | 3345470 |
*Close Price adjusted for both dividends and splits