Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 103.00p | 103.80p | 102.10p | 102.40p | 1327851 |
25/02/2021 | 103.60p | 104.00p | 103.00p | 103.40p | 2717292 |
24/02/2021 | 103.60p | 104.40p | 102.60p | 104.00p | 1663163 |
23/02/2021 | 103.40p | 104.60p | 102.40p | 103.00p | 1364039 |
22/02/2021 | 104.20p | 104.80p | 103.00p | 103.40p | 1499110 |
19/02/2021 | 104.60p | 106.00p | 104.24p | 104.60p | 958952 |
18/02/2021 | 105.00p | 105.20p | 104.40p | 104.80p | 1369695 |
17/02/2021 | 105.00p | 105.80p | 104.40p | 105.00p | 1176869 |
16/02/2021 | 105.20p | 105.20p | 104.00p | 104.80p | 2505780 |
15/02/2021 | 103.60p | 105.80p | 102.47p | 104.80p | 1335362 |
12/02/2021 | 104.20p | 106.80p | 102.20p | 103.00p | 1915691 |
11/02/2021 | 104.40p | 104.80p | 103.80p | 103.80p | 1699986 |
10/02/2021 | 105.60p | 105.60p | 103.80p | 104.40p | 1046771 |
09/02/2021 | 105.80p | 106.00p | 104.40p | 105.00p | 1716262 |
08/02/2021 | 107.00p | 107.00p | 105.50p | 105.80p | 682431 |
05/02/2021 | 106.20p | 107.00p | 106.00p | 106.80p | 3124183 |
04/02/2021 | 107.40p | 108.00p | 105.60p | 106.40p | 1364457 |
03/02/2021 | 108.80p | 108.80p | 106.92p | 108.20p | 1258302 |
02/02/2021 | 107.60p | 108.80p | 106.60p | 108.80p | 1124836 |
01/02/2021 | 106.60p | 108.00p | 106.10p | 107.00p | 996945 |
29/01/2021 | 106.80p | 107.80p | 106.20p | 106.80p | 1138844 |
28/01/2021 | 106.00p | 108.60p | 105.87p | 108.60p | 1208653 |
27/01/2021 | 106.60p | 108.15p | 106.40p | 107.40p | 1034451 |
26/01/2021 | 106.80p | 107.80p | 106.60p | 106.80p | 1427621 |
25/01/2021 | 107.00p | 108.00p | 106.44p | 106.60p | 2241851 |
22/01/2021 | 107.00p | 107.00p | 106.00p | 106.20p | 1373913 |
21/01/2021 | 108.60p | 108.80p | 106.00p | 106.00p | 1091666 |
20/01/2021 | 108.60p | 109.00p | 107.20p | 108.00p | 1856752 |
19/01/2021 | 108.20p | 108.80p | 107.50p | 108.80p | 1546359 |
18/01/2021 | 108.40p | 108.60p | 107.37p | 108.00p | 855819 |
15/01/2021 | 109.40p | 109.40p | 107.80p | 108.80p | 711684 |
14/01/2021 | 108.40p | 108.80p | 107.80p | 108.80p | 1671904 |
13/01/2021 | 108.60p | 109.60p | 107.55p | 108.00p | 2015763 |
12/01/2021 | 109.00p | 110.10p | 108.00p | 108.00p | 1270632 |
11/01/2021 | 109.00p | 110.60p | 107.80p | 109.60p | 835411 |
08/01/2021 | 109.00p | 109.40p | 107.60p | 108.20p | 1465216 |
07/01/2021 | 110.40p | 110.40p | 107.41p | 108.40p | 1399076 |
06/01/2021 | 110.80p | 110.80p | 109.60p | 110.40p | 783415 |
05/01/2021 | 108.20p | 110.80p | 108.20p | 110.80p | 1136751 |
04/01/2021 | 109.20p | 109.20p | 107.60p | 109.20p | 1094921 |
31/12/2020 | 108.20p | 109.20p | 108.20p | 109.00p | 998453 |
30/12/2020 | 109.00p | 109.60p | 108.40p | 108.40p | 810399 |
29/12/2020 | 109.00p | 109.80p | 108.40p | 109.00p | 1157481 |
24/12/2020 | 108.20p | 108.80p | 108.00p | 108.40p | 533572 |
23/12/2020 | 106.20p | 108.20p | 105.90p | 108.20p | 1468740 |
22/12/2020 | 103.80p | 107.00p | 103.80p | 106.20p | 1267353 |
21/12/2020 | 107.20p | 108.20p | 103.80p | 103.80p | 1314070 |
18/12/2020 | 109.20p | 110.40p | 108.00p | 108.00p | 1203842 |
17/12/2020 | 109.20p | 110.80p | 108.60p | 110.80p | 1634447 |
16/12/2020 | 107.80p | 109.90p | 106.76p | 109.20p | 1747343 |
15/12/2020 | 107.40p | 108.40p | 106.50p | 107.00p | 1203396 |
14/12/2020 | 107.80p | 108.80p | 106.86p | 107.20p | 1003206 |
11/12/2020 | 108.00p | 109.20p | 106.80p | 107.00p | 1024365 |
10/12/2020 | 108.60p | 109.80p | 107.00p | 108.20p | 1077127 |
09/12/2020 | 109.60p | 109.60p | 107.80p | 107.80p | 775457 |
08/12/2020 | 108.40p | 109.60p | 108.32p | 108.60p | 816133 |
07/12/2020 | 108.20p | 109.60p | 108.20p | 109.00p | 1247041 |
04/12/2020 | 111.20p | 111.31p | 108.60p | 110.20p | 1634791 |
03/12/2020 | 111.40p | 111.40p | 108.21p | 110.60p | 1110244 |
02/12/2020 | 110.00p | 111.40p | 109.94p | 111.00p | 1195826 |
01/12/2020 | 108.60p | 112.00p | 107.80p | 111.00p | 1054101 |
30/11/2020 | 108.20p | 110.00p | 107.30p | 109.60p | 1380285 |
27/11/2020 | 110.40p | 110.60p | 105.40p | 107.80p | 3290259 |
26/11/2020 | 109.00p | 110.60p | 108.80p | 110.20p | 668591 |
25/11/2020 | 111.00p | 111.20p | 109.49p | 109.60p | 1750243 |
24/11/2020 | 111.60p | 112.00p | 109.76p | 111.00p | 1223001 |
23/11/2020 | 112.00p | 112.00p | 109.80p | 111.20p | 986831 |
20/11/2020 | 110.60p | 112.00p | 109.40p | 112.00p | 948918 |
19/11/2020 | 110.60p | 111.00p | 109.20p | 110.60p | 826242 |
18/11/2020 | 110.40p | 111.40p | 110.40p | 111.20p | 744735 |
17/11/2020 | 111.00p | 112.00p | 108.20p | 110.00p | 7801444 |
16/11/2020 | 111.00p | 112.00p | 110.20p | 111.00p | 1344051 |
13/11/2020 | 110.80p | 112.00p | 109.00p | 110.00p | 1224530 |
12/11/2020 | 112.00p | 112.20p | 110.20p | 111.80p | 1755266 |
10/11/2020 | 106.80p | 107.60p | 106.80p | 107.00p | 755026 |
09/11/2020 | 107.80p | 108.00p | 106.80p | 106.80p | 1275706 |
06/11/2020 | 108.00p | 108.00p | 106.80p | 107.00p | 695379 |
05/11/2020 | 109.00p | 109.40p | 106.80p | 106.80p | 700513 |
04/11/2020 | 108.00p | 110.00p | 108.00p | 109.20p | 503595 |
03/11/2020 | 109.40p | 109.84p | 108.20p | 109.20p | 417230 |
02/11/2020 | 110.20p | 110.20p | 107.00p | 108.60p | 818937 |
30/10/2020 | 109.80p | 110.86p | 109.40p | 110.00p | 561241 |
29/10/2020 | 111.00p | 112.80p | 109.00p | 110.20p | 799421 |
28/10/2020 | 112.40p | 113.60p | 110.60p | 110.60p | 715329 |
27/10/2020 | 113.00p | 114.60p | 112.40p | 112.40p | 362250 |
26/10/2020 | 114.60p | 116.00p | 113.60p | 113.60p | 484250 |
23/10/2020 | 116.20p | 116.20p | 113.80p | 115.00p | 1510494 |
22/10/2020 | 113.80p | 115.20p | 113.47p | 114.40p | 833142 |
21/10/2020 | 114.00p | 115.40p | 113.13p | 114.40p | 532281 |
20/10/2020 | 113.60p | 114.51p | 112.49p | 113.20p | 439610 |
19/10/2020 | 115.40p | 116.20p | 112.58p | 114.00p | 399064 |
16/10/2020 | 115.80p | 115.80p | 113.39p | 113.40p | 871819 |
15/10/2020 | 112.60p | 116.80p | 112.20p | 116.80p | 1067789 |
14/10/2020 | 114.80p | 115.60p | 112.20p | 113.60p | 1284796 |
13/10/2020 | 115.00p | 115.68p | 112.80p | 112.80p | 886548 |
12/10/2020 | 115.40p | 115.80p | 114.00p | 114.60p | 1160501 |
09/10/2020 | 116.80p | 116.80p | 115.00p | 115.00p | 1452556 |
08/10/2020 | 116.40p | 116.68p | 115.40p | 115.40p | 670254 |
07/10/2020 | 116.80p | 116.91p | 116.33p | 116.60p | 739503 |
06/10/2020 | 117.00p | 117.00p | 116.40p | 116.60p | 345039 |
05/10/2020 | 117.00p | 117.21p | 115.40p | 116.60p | 610143 |
02/10/2020 | 115.20p | 116.40p | 114.60p | 116.40p | 519952 |
01/10/2020 | 115.80p | 116.80p | 114.52p | 115.00p | 1286283 |
30/09/2020 | 115.20p | 116.60p | 115.20p | 116.60p | 631750 |
29/09/2020 | 116.80p | 116.80p | 115.40p | 115.40p | 2196834 |
28/09/2020 | 117.00p | 117.00p | 115.37p | 116.00p | 436075 |
25/09/2020 | 114.00p | 116.80p | 113.62p | 115.20p | 416875 |
24/09/2020 | 113.80p | 115.60p | 113.80p | 114.00p | 876152 |
23/09/2020 | 115.20p | 116.80p | 113.60p | 114.00p | 744009 |
22/09/2020 | 115.40p | 116.40p | 114.60p | 114.60p | 813843 |
21/09/2020 | 115.60p | 117.60p | 115.40p | 115.40p | 1249605 |
18/09/2020 | 116.00p | 116.79p | 115.71p | 116.00p | 2092206 |
17/09/2020 | 115.80p | 116.76p | 115.68p | 116.00p | 641393 |
16/09/2020 | 115.80p | 117.20p | 115.60p | 116.00p | 1373389 |
15/09/2020 | 117.00p | 117.09p | 115.40p | 115.80p | 772376 |
14/09/2020 | 117.60p | 117.89p | 116.20p | 117.00p | 203994 |
11/09/2020 | 117.00p | 117.27p | 115.05p | 116.40p | 571240 |
10/09/2020 | 118.20p | 119.20p | 115.67p | 116.00p | 755114 |
09/09/2020 | 121.00p | 121.18p | 117.00p | 117.00p | 460636 |
08/09/2020 | 119.80p | 121.38p | 118.40p | 119.00p | 432331 |
07/09/2020 | 122.00p | 122.00p | 119.05p | 120.40p | 692069 |
04/09/2020 | 119.20p | 121.60p | 119.00p | 120.80p | 228028 |
03/09/2020 | 120.40p | 121.80p | 117.80p | 119.20p | 462906 |
02/09/2020 | 121.00p | 121.60p | 120.00p | 120.00p | 528729 |
01/09/2020 | 118.80p | 121.00p | 118.80p | 120.80p | 339936 |
28/08/2020 | 118.60p | 121.00p | 118.60p | 121.00p | 478720 |
27/08/2020 | 118.80p | 119.00p | 118.20p | 119.00p | 384337 |
26/08/2020 | 118.40p | 119.00p | 118.00p | 119.00p | 462420 |
25/08/2020 | 118.60p | 119.86p | 118.20p | 118.20p | 460415 |
24/08/2020 | 119.80p | 120.00p | 118.40p | 119.60p | 555165 |
21/08/2020 | 117.40p | 118.80p | 115.90p | 118.80p | 423379 |
20/08/2020 | 115.00p | 117.80p | 115.00p | 117.00p | 1064498 |
19/08/2020 | 117.00p | 117.40p | 116.40p | 117.00p | 576341 |
14/08/2020 | 116.40p | 116.40p | 115.40p | 116.00p | 299962 |
13/08/2020 | 115.80p | 116.60p | 115.60p | 115.80p | 181655 |
12/08/2020 | 115.60p | 116.20p | 115.35p | 116.20p | 843288 |
11/08/2020 | 116.00p | 117.00p | 115.60p | 115.60p | 548278 |
10/08/2020 | 117.40p | 117.40p | 115.65p | 117.00p | 374906 |
07/08/2020 | 116.20p | 117.20p | 115.42p | 116.40p | 600051 |
06/08/2020 | 117.00p | 117.89p | 115.60p | 115.60p | 275356 |
05/08/2020 | 116.40p | 117.40p | 115.99p | 117.40p | 491688 |
04/08/2020 | 115.60p | 117.05p | 115.60p | 117.00p | 331123 |
03/08/2020 | 115.80p | 116.00p | 115.00p | 115.60p | 490243 |
31/07/2020 | 115.20p | 116.82p | 115.20p | 115.60p | 560649 |
30/07/2020 | 118.00p | 118.00p | 115.20p | 116.40p | 531800 |
29/07/2020 | 119.20p | 120.00p | 118.60p | 118.60p | 793726 |
28/07/2020 | 119.60p | 120.00p | 118.50p | 119.40p | 1022468 |
27/07/2020 | 117.60p | 119.87p | 117.40p | 118.40p | 1257403 |
24/07/2020 | 116.20p | 118.20p | 116.20p | 117.80p | 816943 |
23/07/2020 | 115.40p | 117.26p | 115.00p | 116.40p | 819770 |
22/07/2020 | 116.00p | 116.60p | 115.00p | 115.00p | 540556 |
21/07/2020 | 114.20p | 115.68p | 113.89p | 115.40p | 1047804 |
20/07/2020 | 112.20p | 114.42p | 111.80p | 114.20p | 3551171 |
17/07/2020 | 113.00p | 113.40p | 111.60p | 112.40p | 513432 |
16/07/2020 | 112.40p | 113.40p | 111.60p | 112.60p | 609130 |
14/07/2020 | 113.20p | 115.00p | 113.20p | 114.20p | 1091982 |
13/07/2020 | 114.80p | 115.00p | 113.67p | 114.20p | 1039142 |
10/07/2020 | 112.40p | 114.40p | 112.40p | 114.40p | 1320947 |
09/07/2020 | 113.40p | 113.68p | 113.00p | 113.20p | 599830 |
08/07/2020 | 113.00p | 113.80p | 112.46p | 113.20p | 569383 |
07/07/2020 | 113.60p | 114.06p | 112.50p | 113.40p | 635462 |
06/07/2020 | 114.20p | 115.00p | 113.20p | 115.00p | 817153 |
03/07/2020 | 113.80p | 114.00p | 113.00p | 113.00p | 1040045 |
02/07/2020 | 114.20p | 114.22p | 112.60p | 112.60p | 561004 |
01/07/2020 | 111.80p | 113.60p | 111.41p | 113.60p | 439352 |
30/06/2020 | 111.80p | 113.30p | 111.61p | 112.20p | 730107 |
29/06/2020 | 112.20p | 113.48p | 110.00p | 112.40p | 1000678 |
26/06/2020 | 113.00p | 113.59p | 112.00p | 112.00p | 695924 |
25/06/2020 | 114.00p | 114.00p | 112.00p | 112.60p | 592351 |
24/06/2020 | 113.00p | 113.73p | 112.60p | 112.80p | 1611997 |
23/06/2020 | 114.40p | 115.00p | 113.80p | 114.00p | 1382642 |
22/06/2020 | 113.60p | 114.41p | 113.00p | 114.00p | 1494338 |
19/06/2020 | 114.20p | 114.47p | 113.45p | 113.80p | 1946514 |
18/06/2020 | 114.20p | 114.40p | 112.60p | 114.20p | 619425 |
17/06/2020 | 113.40p | 114.20p | 112.07p | 113.60p | 1221458 |
16/06/2020 | 113.40p | 114.23p | 112.01p | 113.60p | 609523 |
15/06/2020 | 111.20p | 112.87p | 110.02p | 112.00p | 801620 |
12/06/2020 | 111.80p | 114.00p | 110.80p | 111.40p | 2734398 |
11/06/2020 | 110.80p | 113.10p | 110.80p | 111.80p | 664796 |
10/06/2020 | 114.00p | 114.20p | 111.60p | 113.00p | 3048037 |
09/06/2020 | 113.60p | 115.20p | 113.52p | 114.00p | 915309 |
08/06/2020 | 114.20p | 114.40p | 113.10p | 114.00p | 2381286 |
05/06/2020 | 114.80p | 114.86p | 113.40p | 114.00p | 1328806 |
04/06/2020 | 112.60p | 114.60p | 112.60p | 113.20p | 1331765 |
03/06/2020 | 111.00p | 114.40p | 111.00p | 113.00p | 1523261 |
02/06/2020 | 116.00p | 116.00p | 113.00p | 113.00p | 1096201 |
29/05/2020 | 117.60p | 117.60p | 114.80p | 114.80p | 1247356 |
28/05/2020 | 119.00p | 119.00p | 115.00p | 119.00p | 657777 |
27/05/2020 | 118.00p | 119.80p | 117.20p | 118.00p | 618276 |
26/05/2020 | 117.00p | 120.00p | 116.20p | 118.00p | 847763 |
25/05/2020 | 113.20p | 117.40p | 112.00p | 116.80p | 789188 |
22/05/2020 | 113.20p | 117.40p | 112.00p | 116.80p | 789188 |
21/05/2020 | 112.00p | 114.60p | 111.89p | 114.60p | 1148843 |
20/05/2020 | 111.40p | 114.20p | 111.20p | 111.60p | 648361 |
19/05/2020 | 113.40p | 113.69p | 111.00p | 112.40p | 415831 |
18/05/2020 | 111.40p | 114.00p | 110.62p | 113.80p | 1620062 |
15/05/2020 | 110.80p | 110.80p | 107.40p | 109.00p | 1055227 |
14/05/2020 | 110.60p | 110.60p | 105.00p | 108.40p | 1533838 |
13/05/2020 | 109.20p | 110.80p | 109.20p | 109.60p | 712259 |
12/05/2020 | 109.80p | 112.00p | 109.00p | 110.00p | 989814 |
*Close Price adjusted for both dividends and splits