Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 108.50p | 108.98p | 107.03p | 107.50p | 111857 |
18/03/2021 | 108.50p | 109.00p | 108.03p | 108.50p | 54118 |
17/03/2021 | 108.50p | 109.00p | 108.00p | 108.50p | 58811 |
16/03/2021 | 108.50p | 110.00p | 108.00p | 108.50p | 159311 |
15/03/2021 | 108.50p | 109.00p | 107.50p | 107.50p | 66876 |
12/03/2021 | 107.00p | 108.95p | 107.00p | 108.50p | 104833 |
11/03/2021 | 106.50p | 108.00p | 105.08p | 107.00p | 36895 |
10/03/2021 | 108.00p | 108.00p | 106.00p | 107.00p | 154783 |
09/03/2021 | 106.50p | 108.00p | 106.00p | 107.75p | 258069 |
08/03/2021 | 106.50p | 106.98p | 106.00p | 106.50p | 98361 |
05/03/2021 | 107.75p | 108.93p | 106.24p | 106.50p | 100059 |
04/03/2021 | 109.50p | 109.95p | 106.42p | 107.75p | 98808 |
03/03/2021 | 109.00p | 110.93p | 108.08p | 109.50p | 152417 |
02/03/2021 | 108.00p | 109.00p | 107.05p | 109.00p | 55741 |
01/03/2021 | 104.50p | 108.96p | 104.00p | 107.00p | 106132 |
26/02/2021 | 104.25p | 108.00p | 103.54p | 104.50p | 102666 |
25/02/2021 | 103.00p | 105.00p | 102.05p | 105.00p | 133670 |
24/02/2021 | 104.00p | 107.00p | 103.16p | 104.50p | 80207 |
23/02/2021 | 108.25p | 109.00p | 103.04p | 103.50p | 102594 |
22/02/2021 | 108.00p | 109.00p | 107.05p | 108.25p | 131709 |
19/02/2021 | 108.25p | 108.96p | 107.05p | 108.00p | 100987 |
18/02/2021 | 106.50p | 109.90p | 105.00p | 108.25p | 198341 |
17/02/2021 | 106.50p | 110.00p | 105.59p | 107.00p | 485915 |
16/02/2021 | 106.00p | 107.00p | 105.05p | 106.50p | 123661 |
15/02/2021 | 104.75p | 108.00p | 104.75p | 106.00p | 389300 |
12/02/2021 | 110.50p | 111.00p | 102.80p | 104.75p | 1022740 |
11/02/2021 | 99.70p | 101.00p | 99.55p | 100.50p | 540944 |
10/02/2021 | 99.50p | 100.00p | 99.00p | 100.00p | 287144 |
09/02/2021 | 99.50p | 100.00p | 99.00p | 99.00p | 706785 |
08/02/2021 | 99.50p | 100.00p | 99.00p | 99.50p | 292071 |
05/02/2021 | 99.50p | 100.00p | 99.00p | 99.50p | 205526 |
04/02/2021 | 101.25p | 101.25p | 98.50p | 99.50p | 426265 |
03/02/2021 | 100.75p | 101.25p | 100.50p | 101.25p | 304574 |
02/02/2021 | 100.50p | 105.00p | 100.03p | 100.75p | 405589 |
01/02/2021 | 102.50p | 108.00p | 100.00p | 100.50p | 362886 |
29/01/2021 | 104.00p | 104.00p | 101.00p | 103.00p | 122486 |
28/01/2021 | 105.00p | 105.50p | 101.50p | 104.00p | 90653 |
27/01/2021 | 111.50p | 112.50p | 103.20p | 105.00p | 141376 |
26/01/2021 | 112.50p | 112.90p | 110.55p | 111.50p | 51106 |
25/01/2021 | 112.75p | 112.95p | 112.11p | 112.75p | 274513 |
22/01/2021 | 112.50p | 115.00p | 112.37p | 112.75p | 46663 |
21/01/2021 | 112.25p | 113.23p | 112.00p | 112.50p | 403431 |
20/01/2021 | 112.25p | 112.35p | 112.00p | 112.25p | 51086 |
19/01/2021 | 112.50p | 112.50p | 110.00p | 112.25p | 40130 |
18/01/2021 | 112.25p | 115.00p | 112.00p | 112.50p | 96809 |
15/01/2021 | 112.50p | 112.59p | 112.00p | 112.25p | 119169 |
14/01/2021 | 112.50p | 112.90p | 112.03p | 112.50p | 826290 |
13/01/2021 | 112.25p | 113.00p | 112.00p | 112.50p | 391691 |
12/01/2021 | 112.50p | 112.50p | 112.00p | 112.25p | 294067 |
11/01/2021 | 112.50p | 112.98p | 112.00p | 112.50p | 76239 |
08/01/2021 | 112.25p | 115.00p | 112.05p | 112.50p | 240923 |
07/01/2021 | 112.50p | 112.98p | 112.00p | 112.00p | 73176 |
06/01/2021 | 113.00p | 113.00p | 112.10p | 112.50p | 64644 |
05/01/2021 | 112.50p | 114.00p | 110.10p | 113.50p | 277698 |
04/01/2021 | 111.00p | 114.00p | 110.05p | 114.00p | 966651 |
01/01/2021 | 112.00p | 112.00p | 109.50p | 111.00p | 47195 |
31/12/2020 | 112.00p | 112.00p | 109.50p | 111.00p | 47195 |
30/12/2020 | 111.50p | 113.00p | 110.00p | 113.00p | 184689 |
29/12/2020 | 110.00p | 112.93p | 109.00p | 111.50p | 84707 |
28/12/2020 | 110.00p | 110.90p | 109.00p | 110.00p | 45498 |
25/12/2020 | 110.00p | 110.90p | 109.00p | 110.00p | 45498 |
24/12/2020 | 110.00p | 110.90p | 109.00p | 110.00p | 45498 |
23/12/2020 | 110.50p | 110.50p | 109.67p | 110.00p | 41068 |
22/12/2020 | 110.50p | 110.50p | 109.18p | 110.00p | 29826 |
21/12/2020 | 110.50p | 112.00p | 109.00p | 112.00p | 56893 |
18/12/2020 | 110.50p | 111.00p | 109.00p | 109.00p | 193453 |
17/12/2020 | 106.50p | 111.00p | 106.50p | 111.00p | 688011 |
16/12/2020 | 105.00p | 106.93p | 104.15p | 106.00p | 961074 |
15/12/2020 | 108.00p | 108.00p | 104.00p | 105.00p | 160322 |
14/12/2020 | 108.00p | 108.00p | 106.00p | 108.00p | 53490 |
11/12/2020 | 104.50p | 109.96p | 104.05p | 108.00p | 122176 |
10/12/2020 | 102.50p | 104.75p | 101.65p | 104.00p | 1334012 |
09/12/2020 | 101.50p | 102.00p | 99.80p | 99.80p | 191129 |
08/12/2020 | 102.50p | 102.50p | 101.12p | 101.50p | 32943 |
07/12/2020 | 102.50p | 102.90p | 102.00p | 102.50p | 49407 |
04/12/2020 | 102.50p | 103.50p | 102.01p | 102.50p | 107406 |
03/12/2020 | 102.50p | 103.00p | 101.00p | 102.50p | 46661 |
02/12/2020 | 99.00p | 103.50p | 98.40p | 102.00p | 187903 |
01/12/2020 | 101.50p | 101.99p | 97.60p | 99.00p | 190572 |
30/11/2020 | 105.50p | 105.50p | 98.00p | 98.00p | 367894 |
27/11/2020 | 106.25p | 106.25p | 105.00p | 105.50p | 36154 |
26/11/2020 | 106.25p | 106.75p | 105.50p | 106.25p | 184410 |
25/11/2020 | 106.00p | 107.00p | 105.50p | 106.25p | 115869 |
24/11/2020 | 105.50p | 106.75p | 105.00p | 106.00p | 1289800 |
23/11/2020 | 105.50p | 106.00p | 104.26p | 105.50p | 156861 |
20/11/2020 | 105.00p | 106.00p | 105.00p | 105.50p | 290548 |
19/11/2020 | 105.00p | 105.81p | 104.00p | 105.00p | 352808 |
18/11/2020 | 105.00p | 105.98p | 104.00p | 105.00p | 51280 |
17/11/2020 | 108.50p | 108.50p | 104.60p | 105.00p | 74970 |
16/11/2020 | 110.00p | 111.00p | 107.00p | 108.50p | 146352 |
13/11/2020 | 105.00p | 113.00p | 104.00p | 110.00p | 390866 |
12/11/2020 | 104.50p | 106.00p | 103.00p | 104.00p | 67728 |
10/11/2020 | 103.50p | 104.50p | 103.00p | 104.50p | 114682 |
09/11/2020 | 103.50p | 104.00p | 102.11p | 103.50p | 363018 |
06/11/2020 | 105.00p | 105.00p | 103.00p | 103.50p | 79064 |
05/11/2020 | 104.25p | 105.00p | 103.50p | 105.00p | 68919 |
04/11/2020 | 105.25p | 105.25p | 103.50p | 105.25p | 34132 |
03/11/2020 | 105.00p | 105.25p | 103.60p | 105.25p | 99578 |
02/11/2020 | 103.50p | 107.00p | 102.50p | 105.00p | 130022 |
30/10/2020 | 102.50p | 105.00p | 101.50p | 103.50p | 84261 |
29/10/2020 | 100.50p | 104.95p | 99.00p | 102.50p | 836101 |
28/10/2020 | 101.50p | 101.50p | 98.00p | 100.00p | 172738 |
27/10/2020 | 103.50p | 103.50p | 100.00p | 101.50p | 62449 |
26/10/2020 | 104.00p | 104.00p | 103.00p | 103.50p | 262372 |
23/10/2020 | 110.50p | 113.34p | 102.34p | 103.50p | 666984 |
22/10/2020 | 112.50p | 112.50p | 110.00p | 110.50p | 118422 |
21/10/2020 | 113.50p | 114.00p | 112.20p | 112.50p | 34294 |
20/10/2020 | 115.00p | 115.54p | 113.00p | 113.50p | 98868 |
19/10/2020 | 115.50p | 115.90p | 112.50p | 115.00p | 106674 |
16/10/2020 | 115.50p | 116.06p | 114.60p | 115.50p | 158415 |
15/10/2020 | 116.50p | 117.00p | 115.50p | 115.50p | 68478 |
14/10/2020 | 116.50p | 116.95p | 116.37p | 116.50p | 993576 |
13/10/2020 | 116.50p | 117.00p | 116.35p | 116.50p | 57307 |
12/10/2020 | 115.50p | 117.30p | 115.20p | 116.50p | 186801 |
09/10/2020 | 111.50p | 116.00p | 111.26p | 115.00p | 128123 |
08/10/2020 | 111.50p | 112.00p | 111.15p | 111.50p | 70745 |
07/10/2020 | 113.75p | 113.75p | 110.00p | 111.50p | 111047 |
06/10/2020 | 111.50p | 114.00p | 111.50p | 113.75p | 100777 |
05/10/2020 | 116.50p | 118.00p | 110.86p | 111.50p | 131729 |
02/10/2020 | 116.50p | 117.50p | 115.00p | 116.50p | 530415 |
01/10/2020 | 114.50p | 118.00p | 114.50p | 116.50p | 572754 |
30/09/2020 | 114.00p | 115.00p | 113.25p | 114.50p | 50026 |
29/09/2020 | 113.25p | 114.98p | 112.00p | 114.00p | 207948 |
28/09/2020 | 114.00p | 114.90p | 113.00p | 113.25p | 108738 |
25/09/2020 | 114.50p | 115.00p | 113.12p | 114.00p | 31927 |
24/09/2020 | 114.00p | 115.40p | 113.12p | 114.50p | 69872 |
23/09/2020 | 117.50p | 117.80p | 113.04p | 115.00p | 338794 |
22/09/2020 | 117.50p | 117.80p | 116.27p | 117.50p | 60247 |
21/09/2020 | 121.50p | 121.50p | 116.04p | 117.50p | 96750 |
18/09/2020 | 121.50p | 123.00p | 120.00p | 121.50p | 20931 |
17/09/2020 | 121.50p | 121.90p | 120.00p | 121.50p | 41852 |
16/09/2020 | 120.50p | 125.00p | 120.04p | 123.00p | 138241 |
15/09/2020 | 120.50p | 120.50p | 119.00p | 119.50p | 54739 |
14/09/2020 | 121.50p | 121.86p | 119.00p | 120.50p | 31029 |
11/09/2020 | 117.50p | 122.98p | 116.00p | 121.50p | 147108 |
10/09/2020 | 116.00p | 117.50p | 115.16p | 117.50p | 58714 |
09/09/2020 | 116.00p | 116.20p | 115.00p | 116.00p | 57890 |
08/09/2020 | 116.00p | 117.00p | 115.15p | 116.50p | 37092 |
07/09/2020 | 115.50p | 117.00p | 115.00p | 116.50p | 72890 |
04/09/2020 | 115.00p | 115.80p | 114.00p | 115.50p | 102367 |
03/09/2020 | 115.00p | 116.00p | 114.00p | 115.00p | 138005 |
02/09/2020 | 114.50p | 115.50p | 113.00p | 115.00p | 142242 |
01/09/2020 | 117.00p | 117.75p | 113.20p | 114.50p | 225006 |
31/08/2020 | 122.50p | 122.50p | 116.50p | 116.50p | 332947 |
28/08/2020 | 122.50p | 122.50p | 116.50p | 116.50p | 332947 |
27/08/2020 | 131.00p | 131.98p | 120.02p | 122.50p | 580554 |
26/08/2020 | 128.50p | 131.98p | 127.10p | 131.00p | 180252 |
25/08/2020 | 130.50p | 132.94p | 127.00p | 128.50p | 253786 |
24/08/2020 | 130.00p | 130.72p | 128.00p | 130.50p | 117579 |
21/08/2020 | 130.00p | 130.76p | 128.56p | 130.00p | 36274 |
20/08/2020 | 130.50p | 131.06p | 128.00p | 130.00p | 158526 |
19/08/2020 | 130.50p | 131.40p | 130.02p | 130.50p | 59260 |
18/08/2020 | 129.50p | 131.56p | 129.50p | 130.50p | 86772 |
17/08/2020 | 130.00p | 130.00p | 128.50p | 129.50p | 96172 |
14/08/2020 | 130.00p | 130.80p | 128.40p | 130.00p | 45244 |
13/08/2020 | 128.00p | 132.00p | 126.00p | 130.00p | 637583 |
12/08/2020 | 127.50p | 128.45p | 126.50p | 127.50p | 132465 |
11/08/2020 | 129.00p | 132.64p | 126.48p | 127.50p | 191179 |
10/08/2020 | 123.50p | 128.00p | 121.50p | 127.00p | 178884 |
07/08/2020 | 116.00p | 125.00p | 115.60p | 123.50p | 188491 |
06/08/2020 | 115.00p | 116.75p | 115.00p | 116.00p | 125522 |
05/08/2020 | 115.00p | 116.60p | 113.00p | 115.00p | 209403 |
04/08/2020 | 115.00p | 116.00p | 114.00p | 115.00p | 22640 |
03/08/2020 | 117.00p | 117.00p | 114.00p | 114.00p | 180089 |
31/07/2020 | 117.00p | 117.50p | 116.00p | 117.00p | 54697 |
30/07/2020 | 118.00p | 118.00p | 116.00p | 117.00p | 81192 |
29/07/2020 | 119.00p | 119.37p | 117.75p | 118.00p | 57593 |
28/07/2020 | 119.50p | 119.50p | 118.32p | 119.00p | 25336 |
27/07/2020 | 118.00p | 120.00p | 116.86p | 119.50p | 95550 |
24/07/2020 | 116.00p | 120.50p | 115.00p | 118.00p | 93758 |
23/07/2020 | 117.00p | 118.60p | 115.00p | 115.00p | 99149 |
22/07/2020 | 115.50p | 117.00p | 115.01p | 117.00p | 46013 |
21/07/2020 | 117.00p | 118.00p | 115.00p | 115.50p | 205617 |
20/07/2020 | 118.50p | 118.65p | 112.50p | 117.00p | 280376 |
17/07/2020 | 119.00p | 119.50p | 118.00p | 118.50p | 116915 |
16/07/2020 | 121.50p | 121.50p | 118.50p | 118.50p | 181664 |
15/07/2020 | 124.00p | 124.00p | 120.40p | 123.00p | 78182 |
14/07/2020 | 124.00p | 124.00p | 123.50p | 124.00p | 26551 |
13/07/2020 | 124.00p | 124.28p | 123.02p | 124.00p | 119701 |
10/07/2020 | 123.50p | 124.50p | 122.25p | 124.00p | 41325 |
09/07/2020 | 123.50p | 124.85p | 122.00p | 123.50p | 81924 |
08/07/2020 | 123.00p | 124.96p | 121.00p | 123.50p | 30639 |
07/07/2020 | 121.50p | 123.00p | 120.00p | 123.00p | 143391 |
06/07/2020 | 121.50p | 121.50p | 120.03p | 121.50p | 238900 |
03/07/2020 | 121.50p | 121.50p | 120.16p | 121.50p | 66556 |
02/07/2020 | 123.00p | 123.00p | 120.00p | 121.50p | 221660 |
01/07/2020 | 123.00p | 123.00p | 121.00p | 123.00p | 118805 |
30/06/2020 | 123.00p | 123.30p | 119.00p | 123.00p | 40481 |
29/06/2020 | 123.50p | 123.90p | 121.00p | 123.00p | 138516 |
26/06/2020 | 124.25p | 124.25p | 121.00p | 123.25p | 183835 |
25/06/2020 | 123.75p | 124.50p | 123.50p | 124.25p | 146718 |
24/06/2020 | 124.25p | 124.25p | 123.00p | 123.75p | 543481 |
23/06/2020 | 124.25p | 124.25p | 123.50p | 124.25p | 217440 |
22/06/2020 | 124.00p | 125.00p | 123.00p | 124.25p | 186233 |
19/06/2020 | 126.00p | 126.00p | 123.00p | 124.00p | 230251 |
18/06/2020 | 126.00p | 126.30p | 125.10p | 126.00p | 187818 |
17/06/2020 | 127.00p | 127.40p | 125.00p | 126.00p | 123828 |
16/06/2020 | 125.50p | 129.00p | 124.25p | 127.00p | 216047 |
15/06/2020 | 126.00p | 126.14p | 123.00p | 125.50p | 145034 |
12/06/2020 | 127.50p | 133.00p | 125.00p | 126.00p | 427902 |
*Close Price adjusted for both dividends and splits