Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 185.00p | 186.00p | 180.50p | 182.00p | 51632 |
11/03/2021 | 180.00p | 187.00p | 180.00p | 182.00p | 158347 |
10/03/2021 | 183.00p | 185.00p | 170.50p | 183.00p | 68670 |
09/03/2021 | 185.00p | 185.00p | 174.00p | 183.00p | 62047 |
08/03/2021 | 179.00p | 184.00p | 178.00p | 183.00p | 101973 |
05/03/2021 | 179.00p | 184.00p | 173.00p | 181.00p | 150855 |
04/03/2021 | 177.50p | 179.00p | 170.00p | 178.00p | 31284 |
03/03/2021 | 174.50p | 179.00p | 171.29p | 178.50p | 36235 |
02/03/2021 | 175.00p | 178.50p | 168.00p | 178.50p | 72356 |
01/03/2021 | 168.00p | 176.50p | 165.50p | 172.00p | 116815 |
26/02/2021 | 165.00p | 171.74p | 165.00p | 169.50p | 143530 |
25/02/2021 | 161.00p | 166.50p | 157.00p | 166.50p | 824182 |
24/02/2021 | 161.50p | 172.14p | 156.93p | 167.00p | 538475 |
23/02/2021 | 156.50p | 157.00p | 150.50p | 155.50p | 102520 |
22/02/2021 | 150.00p | 161.50p | 150.00p | 157.00p | 97756 |
19/02/2021 | 157.00p | 163.00p | 150.50p | 152.50p | 102017 |
18/02/2021 | 154.50p | 155.00p | 147.50p | 154.00p | 57778 |
17/02/2021 | 154.50p | 155.29p | 148.50p | 154.00p | 34147 |
16/02/2021 | 153.50p | 156.00p | 146.00p | 154.00p | 926706 |
15/02/2021 | 152.00p | 154.00p | 147.50p | 152.50p | 74866 |
12/02/2021 | 150.50p | 152.50p | 148.50p | 151.00p | 32647 |
11/02/2021 | 149.00p | 153.50p | 144.50p | 150.00p | 86191 |
10/02/2021 | 152.00p | 156.50p | 148.00p | 148.00p | 12830 |
09/02/2021 | 151.00p | 151.18p | 149.00p | 150.50p | 6473 |
08/02/2021 | 157.00p | 157.00p | 147.00p | 150.00p | 46405 |
05/02/2021 | 154.50p | 156.50p | 150.00p | 153.00p | 76358 |
04/02/2021 | 151.50p | 154.00p | 148.70p | 153.00p | 21602 |
03/02/2021 | 151.00p | 155.00p | 147.50p | 154.00p | 30206 |
02/02/2021 | 153.50p | 155.00p | 148.00p | 154.00p | 41376 |
01/02/2021 | 154.00p | 154.00p | 146.50p | 152.00p | 43447 |
29/01/2021 | 154.00p | 155.37p | 150.20p | 154.00p | 68581 |
28/01/2021 | 157.50p | 158.00p | 151.00p | 155.00p | 67830 |
27/01/2021 | 155.00p | 158.00p | 154.00p | 158.00p | 32021 |
26/01/2021 | 155.50p | 158.00p | 154.50p | 158.00p | 28727 |
25/01/2021 | 155.50p | 158.00p | 155.00p | 158.00p | 32557 |
22/01/2021 | 158.00p | 158.00p | 156.00p | 158.00p | 23083 |
21/01/2021 | 157.00p | 159.00p | 156.50p | 158.00p | 44865 |
20/01/2021 | 158.00p | 158.00p | 155.50p | 158.00p | 56120 |
19/01/2021 | 157.00p | 159.75p | 155.54p | 159.00p | 41517 |
18/01/2021 | 159.50p | 159.50p | 155.00p | 155.00p | 12579 |
15/01/2021 | 159.00p | 159.00p | 155.50p | 158.00p | 29047 |
14/01/2021 | 159.50p | 160.00p | 156.53p | 158.00p | 23216 |
13/01/2021 | 158.50p | 159.50p | 155.00p | 155.00p | 20997 |
12/01/2021 | 158.00p | 161.50p | 155.54p | 158.00p | 183686 |
11/01/2021 | 156.50p | 163.00p | 155.50p | 158.00p | 102426 |
08/01/2021 | 163.50p | 165.00p | 158.50p | 160.00p | 158201 |
07/01/2021 | 162.50p | 162.50p | 157.50p | 160.00p | 29300 |
06/01/2021 | 158.50p | 163.50p | 156.00p | 161.50p | 169228 |
05/01/2021 | 157.00p | 163.50p | 153.54p | 163.50p | 35179 |
04/01/2021 | 147.50p | 163.00p | 147.50p | 158.00p | 96573 |
31/12/2020 | 154.00p | 155.00p | 151.50p | 154.00p | 129380 |
30/12/2020 | 153.50p | 155.00p | 145.50p | 154.00p | 571064 |
29/12/2020 | 147.50p | 153.50p | 145.40p | 152.50p | 73230 |
24/12/2020 | 147.50p | 150.00p | 145.00p | 150.00p | 41396 |
23/12/2020 | 148.00p | 148.50p | 146.00p | 147.50p | 31495 |
22/12/2020 | 148.00p | 148.50p | 144.00p | 146.00p | 21660 |
21/12/2020 | 145.00p | 150.00p | 141.50p | 147.00p | 134461 |
18/12/2020 | 145.50p | 151.50p | 145.50p | 149.50p | 87497 |
17/12/2020 | 155.50p | 155.50p | 145.00p | 150.50p | 33904 |
16/12/2020 | 153.50p | 153.50p | 145.58p | 150.00p | 165721 |
15/12/2020 | 152.00p | 153.50p | 150.00p | 152.50p | 197205 |
14/12/2020 | 149.50p | 154.50p | 145.00p | 150.00p | 126020 |
11/12/2020 | 152.00p | 154.50p | 139.00p | 148.50p | 128312 |
10/12/2020 | 150.50p | 152.50p | 147.50p | 147.50p | 39364 |
09/12/2020 | 158.00p | 159.00p | 147.00p | 150.00p | 185293 |
08/12/2020 | 155.50p | 161.00p | 150.00p | 152.50p | 81677 |
07/12/2020 | 158.50p | 159.00p | 153.50p | 155.00p | 99284 |
04/12/2020 | 157.50p | 158.00p | 153.00p | 157.00p | 52135 |
03/12/2020 | 161.00p | 161.00p | 154.00p | 155.50p | 107989 |
02/12/2020 | 153.50p | 160.50p | 153.00p | 157.00p | 1813776 |
01/12/2020 | 154.00p | 155.00p | 149.00p | 155.00p | 266730 |
30/11/2020 | 146.50p | 155.00p | 146.50p | 152.00p | 108622 |
27/11/2020 | 159.50p | 160.00p | 150.50p | 155.00p | 147831 |
26/11/2020 | 149.00p | 159.50p | 147.50p | 158.50p | 91333 |
25/11/2020 | 153.00p | 155.00p | 150.60p | 155.00p | 147403 |
24/11/2020 | 155.00p | 155.00p | 148.50p | 152.50p | 474680 |
23/11/2020 | 150.50p | 152.00p | 147.00p | 151.50p | 267195 |
20/11/2020 | 151.50p | 152.00p | 144.50p | 152.00p | 110481 |
19/11/2020 | 152.00p | 154.00p | 148.00p | 152.00p | 179705 |
18/11/2020 | 155.00p | 155.00p | 147.50p | 154.50p | 328134 |
17/11/2020 | 148.50p | 150.00p | 145.69p | 150.00p | 291188 |
16/11/2020 | 146.00p | 153.00p | 144.00p | 149.50p | 144127 |
13/11/2020 | 149.00p | 150.00p | 143.50p | 149.00p | 98623 |
12/11/2020 | 151.00p | 151.50p | 143.50p | 149.50p | 59417 |
10/11/2020 | 154.00p | 155.00p | 145.50p | 152.00p | 589002 |
09/11/2020 | 149.50p | 154.50p | 144.50p | 153.00p | 814315 |
06/11/2020 | 132.00p | 169.00p | 132.00p | 145.00p | 867431 |
05/11/2020 | 108.00p | 121.00p | 108.00p | 120.00p | 971279 |
04/11/2020 | 107.50p | 110.00p | 106.00p | 108.00p | 1058446 |
03/11/2020 | 107.00p | 109.00p | 106.00p | 108.00p | 768577 |
02/11/2020 | 107.50p | 110.00p | 101.50p | 106.00p | 21539 |
30/10/2020 | 107.50p | 110.00p | 103.00p | 105.50p | 289607 |
29/10/2020 | 108.50p | 110.00p | 101.00p | 106.50p | 160867 |
28/10/2020 | 107.50p | 109.00p | 106.50p | 107.00p | 14423 |
27/10/2020 | 107.00p | 110.00p | 107.00p | 108.00p | 639976 |
26/10/2020 | 110.00p | 111.50p | 107.10p | 108.00p | 206381 |
23/10/2020 | 112.00p | 114.00p | 107.00p | 109.00p | 786615 |
22/10/2020 | 107.50p | 110.00p | 105.50p | 108.50p | 89448 |
21/10/2020 | 109.50p | 110.00p | 105.50p | 109.00p | 313770 |
20/10/2020 | 109.50p | 112.00p | 106.60p | 110.00p | 171534 |
19/10/2020 | 110.00p | 111.00p | 105.50p | 110.50p | 52542 |
16/10/2020 | 110.00p | 110.00p | 104.50p | 110.00p | 34328 |
15/10/2020 | 108.50p | 111.00p | 105.50p | 109.00p | 69967 |
14/10/2020 | 110.50p | 111.00p | 106.50p | 110.00p | 59482 |
13/10/2020 | 110.50p | 111.00p | 108.00p | 108.00p | 63197 |
12/10/2020 | 110.50p | 112.00p | 109.00p | 110.50p | 77194 |
09/10/2020 | 114.00p | 117.00p | 108.50p | 112.00p | 238346 |
08/10/2020 | 110.00p | 111.50p | 108.50p | 111.50p | 27310 |
07/10/2020 | 113.50p | 116.50p | 108.50p | 111.50p | 44957 |
06/10/2020 | 113.50p | 116.00p | 108.50p | 111.50p | 71543 |
05/10/2020 | 110.00p | 114.00p | 108.50p | 111.00p | 38792 |
02/10/2020 | 110.00p | 111.50p | 108.00p | 110.00p | 186066 |
01/10/2020 | 111.00p | 112.00p | 108.00p | 109.00p | 70653 |
30/09/2020 | 113.50p | 117.00p | 108.00p | 110.00p | 33136 |
29/09/2020 | 109.00p | 112.00p | 108.00p | 109.00p | 46980 |
28/09/2020 | 112.50p | 117.50p | 108.50p | 111.00p | 160714 |
25/09/2020 | 115.00p | 116.00p | 109.50p | 112.50p | 494862 |
24/09/2020 | 114.50p | 114.50p | 109.00p | 113.50p | 97956 |
23/09/2020 | 111.50p | 112.00p | 109.00p | 110.50p | 35723 |
22/09/2020 | 110.50p | 112.00p | 108.50p | 110.50p | 442109 |
21/09/2020 | 110.00p | 115.00p | 109.00p | 110.50p | 74130 |
18/09/2020 | 110.00p | 116.00p | 107.20p | 116.00p | 2005939 |
17/09/2020 | 110.00p | 114.50p | 106.50p | 114.00p | 47936 |
16/09/2020 | 113.00p | 115.00p | 106.39p | 114.00p | 68119 |
15/09/2020 | 110.50p | 111.50p | 106.00p | 110.00p | 57664 |
14/09/2020 | 115.00p | 119.50p | 110.00p | 114.00p | 41160 |
11/09/2020 | 115.00p | 120.00p | 110.50p | 119.00p | 208945 |
10/09/2020 | 110.50p | 120.00p | 110.50p | 120.00p | 750094 |
09/09/2020 | 112.00p | 119.00p | 110.50p | 119.00p | 102606 |
08/09/2020 | 120.00p | 120.00p | 111.00p | 118.00p | 44678 |
07/09/2020 | 118.00p | 119.50p | 115.00p | 119.00p | 49471 |
04/09/2020 | 116.00p | 117.00p | 114.50p | 116.00p | 34382 |
03/09/2020 | 119.50p | 120.00p | 110.50p | 112.00p | 58392 |
02/09/2020 | 120.50p | 121.50p | 114.00p | 115.00p | 97419 |
01/09/2020 | 120.50p | 121.50p | 117.00p | 118.00p | 47627 |
31/08/2020 | 124.00p | 125.00p | 115.50p | 119.00p | 72476 |
28/08/2020 | 124.00p | 125.00p | 115.50p | 119.00p | 72476 |
27/08/2020 | 123.00p | 125.00p | 120.50p | 120.50p | 29994 |
26/08/2020 | 122.50p | 125.00p | 120.55p | 122.00p | 26089 |
25/08/2020 | 120.50p | 125.00p | 116.50p | 124.00p | 55024 |
24/08/2020 | 122.00p | 125.50p | 120.19p | 125.00p | 14369 |
21/08/2020 | 131.50p | 132.00p | 119.00p | 124.00p | 87589 |
20/08/2020 | 134.50p | 134.50p | 123.50p | 129.00p | 119245 |
19/08/2020 | 131.50p | 134.50p | 126.00p | 129.00p | 482055 |
18/08/2020 | 123.00p | 131.50p | 122.33p | 125.00p | 488110 |
17/08/2020 | 122.50p | 123.00p | 115.50p | 115.50p | 15660 |
14/08/2020 | 120.00p | 127.00p | 115.50p | 123.00p | 150871 |
13/08/2020 | 121.50p | 125.00p | 118.00p | 125.00p | 83201 |
12/08/2020 | 124.50p | 125.50p | 121.00p | 121.00p | 39041 |
11/08/2020 | 127.50p | 130.00p | 123.84p | 124.00p | 42626 |
10/08/2020 | 123.00p | 125.50p | 121.50p | 125.00p | 155345 |
07/08/2020 | 125.00p | 125.50p | 121.50p | 123.00p | 63980 |
06/08/2020 | 126.50p | 126.50p | 123.00p | 125.00p | 69786 |
05/08/2020 | 130.00p | 132.50p | 124.00p | 126.50p | 146404 |
04/08/2020 | 139.00p | 139.00p | 130.50p | 134.00p | 50357 |
03/08/2020 | 139.00p | 139.00p | 131.00p | 139.00p | 24149 |
31/07/2020 | 138.50p | 139.50p | 131.25p | 137.00p | 20382 |
30/07/2020 | 138.50p | 140.00p | 131.54p | 138.00p | 30649 |
29/07/2020 | 138.00p | 141.35p | 132.50p | 139.50p | 44758 |
28/07/2020 | 135.50p | 142.00p | 135.50p | 140.00p | 17692 |
27/07/2020 | 135.00p | 141.00p | 135.00p | 140.50p | 46701 |
24/07/2020 | 136.50p | 148.00p | 135.50p | 140.00p | 68463 |
23/07/2020 | 146.00p | 148.50p | 140.00p | 143.00p | 35223 |
22/07/2020 | 145.00p | 145.00p | 139.08p | 143.00p | 59232 |
21/07/2020 | 142.00p | 150.00p | 139.50p | 145.00p | 187584 |
20/07/2020 | 142.50p | 149.50p | 137.00p | 149.50p | 34858 |
17/07/2020 | 149.50p | 149.50p | 137.00p | 147.00p | 38079 |
16/07/2020 | 147.00p | 147.32p | 141.50p | 145.00p | 31689 |
15/07/2020 | 152.50p | 152.50p | 141.50p | 148.00p | 26631 |
14/07/2020 | 142.50p | 150.00p | 142.50p | 147.00p | 33268 |
13/07/2020 | 153.50p | 153.50p | 142.83p | 150.00p | 148303 |
10/07/2020 | 152.00p | 152.00p | 142.50p | 149.50p | 33305 |
09/07/2020 | 151.00p | 156.33p | 140.50p | 150.00p | 52190 |
08/07/2020 | 153.00p | 156.00p | 150.50p | 155.00p | 1149794 |
07/07/2020 | 153.00p | 154.00p | 152.00p | 154.00p | 207623 |
06/07/2020 | 162.50p | 162.50p | 154.00p | 156.00p | 56904 |
03/07/2020 | 155.00p | 164.00p | 152.00p | 162.50p | 35665 |
02/07/2020 | 155.50p | 164.00p | 152.00p | 163.50p | 24740 |
30/06/2020 | 161.50p | 161.50p | 152.00p | 158.00p | 20302 |
29/06/2020 | 156.50p | 162.00p | 148.36p | 162.00p | 71755 |
26/06/2020 | 156.50p | 156.50p | 143.50p | 156.00p | 62450 |
25/06/2020 | 156.50p | 157.00p | 149.00p | 155.50p | 30059 |
24/06/2020 | 153.50p | 155.00p | 146.00p | 155.00p | 142613 |
23/06/2020 | 159.50p | 160.00p | 147.50p | 155.00p | 263513 |
22/06/2020 | 160.50p | 168.69p | 147.50p | 159.50p | 103649 |
19/06/2020 | 164.00p | 171.50p | 154.50p | 162.00p | 175619 |
18/06/2020 | 171.50p | 172.00p | 161.50p | 167.00p | 55450 |
17/06/2020 | 155.50p | 170.00p | 155.00p | 170.00p | 3193085 |
16/06/2020 | 158.50p | 169.50p | 155.00p | 168.00p | 99820 |
15/06/2020 | 170.00p | 170.00p | 158.50p | 166.00p | 62261 |
12/06/2020 | 163.50p | 170.00p | 162.39p | 170.00p | 39171 |
11/06/2020 | 170.00p | 170.00p | 163.50p | 169.50p | 29729 |
10/06/2020 | 169.50p | 170.00p | 164.00p | 170.00p | 46009 |
09/06/2020 | 171.50p | 171.50p | 164.32p | 170.00p | 66385 |
08/06/2020 | 171.00p | 173.50p | 162.46p | 170.00p | 198776 |
05/06/2020 | 172.50p | 172.50p | 159.37p | 167.00p | 59897 |
04/06/2020 | 170.00p | 170.00p | 162.00p | 165.00p | 94855 |
03/06/2020 | 167.50p | 173.00p | 162.50p | 170.00p | 61587 |
02/06/2020 | 159.50p | 173.00p | 159.50p | 172.00p | 47681 |
29/05/2020 | 167.00p | 175.00p | 163.51p | 171.00p | 68619 |
*Close Price adjusted for both dividends and splits