Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 141.50p | 143.00p | 140.00p | 141.50p | 71011 |
17/03/2021 | 143.00p | 143.50p | 140.00p | 141.50p | 86458 |
16/03/2021 | 144.50p | 144.50p | 141.00p | 143.00p | 18185 |
15/03/2021 | 146.50p | 147.50p | 141.00p | 144.50p | 68234 |
12/03/2021 | 145.50p | 153.00p | 145.40p | 146.50p | 369011 |
11/03/2021 | 144.00p | 148.00p | 140.00p | 145.50p | 42911 |
10/03/2021 | 144.00p | 146.75p | 140.08p | 144.00p | 14666 |
09/03/2021 | 145.50p | 148.00p | 143.55p | 145.50p | 35991 |
08/03/2021 | 145.50p | 147.49p | 143.55p | 145.50p | 235427 |
05/03/2021 | 145.50p | 148.00p | 143.25p | 145.50p | 1127121 |
04/03/2021 | 145.50p | 148.00p | 145.03p | 146.00p | 43470 |
03/03/2021 | 139.00p | 148.00p | 135.00p | 145.50p | 243999 |
02/03/2021 | 139.00p | 140.00p | 138.02p | 139.00p | 291745 |
01/03/2021 | 139.00p | 140.00p | 138.00p | 139.00p | 614376 |
26/02/2021 | 140.00p | 140.00p | 138.20p | 139.00p | 159623 |
25/02/2021 | 140.00p | 140.00p | 138.51p | 140.00p | 17239 |
24/02/2021 | 138.50p | 145.00p | 138.50p | 140.00p | 22559 |
23/02/2021 | 142.50p | 144.00p | 138.00p | 138.50p | 29774 |
22/02/2021 | 142.50p | 144.90p | 141.50p | 142.50p | 30358 |
19/02/2021 | 141.50p | 144.48p | 141.00p | 143.00p | 44429 |
18/02/2021 | 142.50p | 142.50p | 139.50p | 141.50p | 17059 |
17/02/2021 | 142.50p | 143.90p | 141.27p | 142.50p | 203402 |
16/02/2021 | 146.50p | 150.00p | 142.25p | 142.50p | 257761 |
15/02/2021 | 147.50p | 148.69p | 143.67p | 145.00p | 45510 |
12/02/2021 | 147.50p | 149.00p | 146.00p | 148.00p | 52693 |
11/02/2021 | 149.00p | 150.00p | 146.00p | 148.00p | 45782 |
10/02/2021 | 149.50p | 149.50p | 147.15p | 149.50p | 7071 |
09/02/2021 | 149.00p | 150.00p | 148.27p | 150.00p | 8540 |
08/02/2021 | 149.00p | 151.90p | 149.00p | 150.00p | 60850 |
05/02/2021 | 146.00p | 152.00p | 142.00p | 150.50p | 77638 |
04/02/2021 | 145.00p | 149.92p | 143.67p | 146.00p | 33349 |
03/02/2021 | 142.50p | 147.00p | 140.51p | 144.50p | 163225 |
02/02/2021 | 142.50p | 143.00p | 140.15p | 141.50p | 297903 |
01/02/2021 | 142.50p | 143.00p | 141.00p | 141.50p | 40172 |
29/01/2021 | 142.50p | 143.00p | 141.01p | 143.00p | 19731 |
28/01/2021 | 143.50p | 144.12p | 141.00p | 143.00p | 160165 |
27/01/2021 | 146.00p | 146.40p | 141.00p | 145.50p | 495404 |
26/01/2021 | 147.50p | 147.50p | 145.00p | 146.00p | 20736 |
25/01/2021 | 150.00p | 150.50p | 145.00p | 147.50p | 88892 |
22/01/2021 | 154.00p | 154.00p | 149.03p | 152.00p | 42553 |
21/01/2021 | 154.00p | 154.00p | 150.25p | 154.00p | 9012 |
20/01/2021 | 154.00p | 157.00p | 151.60p | 152.00p | 41786 |
19/01/2021 | 158.50p | 163.00p | 150.00p | 160.00p | 38671 |
18/01/2021 | 161.00p | 161.00p | 155.10p | 158.50p | 71687 |
15/01/2021 | 161.50p | 161.50p | 158.00p | 159.50p | 32746 |
14/01/2021 | 161.50p | 162.00p | 160.00p | 160.00p | 330886 |
13/01/2021 | 162.50p | 165.00p | 162.00p | 162.50p | 42913 |
12/01/2021 | 157.50p | 165.00p | 157.50p | 162.50p | 96004 |
11/01/2021 | 157.00p | 160.00p | 156.00p | 157.50p | 240064 |
08/01/2021 | 151.50p | 158.00p | 150.04p | 156.00p | 354571 |
07/01/2021 | 149.00p | 153.63p | 147.35p | 149.00p | 95658 |
06/01/2021 | 147.50p | 152.00p | 147.00p | 149.00p | 194239 |
05/01/2021 | 150.00p | 152.00p | 145.05p | 147.50p | 56589 |
04/01/2021 | 148.00p | 150.00p | 145.00p | 147.50p | 69041 |
01/01/2021 | 147.50p | 149.95p | 145.05p | 147.50p | 33359 |
31/12/2020 | 147.50p | 149.95p | 145.05p | 147.50p | 33359 |
30/12/2020 | 147.50p | 152.00p | 145.00p | 147.50p | 136096 |
29/12/2020 | 139.00p | 150.00p | 139.00p | 149.00p | 172765 |
28/12/2020 | 134.00p | 140.00p | 133.88p | 138.50p | 48974 |
25/12/2020 | 134.00p | 140.00p | 133.88p | 138.50p | 48974 |
24/12/2020 | 134.00p | 140.00p | 133.88p | 138.50p | 48974 |
23/12/2020 | 133.50p | 134.97p | 133.32p | 134.00p | 12162 |
22/12/2020 | 133.50p | 135.00p | 133.24p | 133.50p | 44160 |
21/12/2020 | 133.50p | 135.00p | 132.03p | 133.50p | 26011 |
18/12/2020 | 133.50p | 134.50p | 132.10p | 134.00p | 158163 |
17/12/2020 | 131.50p | 134.60p | 130.60p | 133.50p | 160101 |
16/12/2020 | 131.00p | 132.00p | 128.00p | 130.00p | 82745 |
15/12/2020 | 133.00p | 133.20p | 125.04p | 128.00p | 216545 |
14/12/2020 | 138.00p | 138.40p | 131.00p | 133.00p | 114956 |
11/12/2020 | 138.00p | 138.50p | 136.00p | 138.00p | 28334 |
10/12/2020 | 140.50p | 141.00p | 136.00p | 138.00p | 128597 |
09/12/2020 | 140.50p | 141.50p | 138.00p | 141.50p | 404250 |
08/12/2020 | 141.50p | 145.00p | 138.07p | 139.00p | 56960 |
07/12/2020 | 140.50p | 142.89p | 139.05p | 141.50p | 324908 |
04/12/2020 | 141.50p | 143.00p | 138.00p | 141.50p | 30187 |
03/12/2020 | 141.50p | 143.00p | 139.00p | 141.50p | 19121 |
02/12/2020 | 138.00p | 143.60p | 138.00p | 141.50p | 162423 |
01/12/2020 | 147.00p | 147.00p | 135.00p | 138.00p | 134984 |
30/11/2020 | 149.50p | 151.99p | 145.00p | 146.00p | 306399 |
27/11/2020 | 148.00p | 155.00p | 147.50p | 149.50p | 104437 |
26/11/2020 | 142.50p | 150.00p | 142.00p | 148.00p | 115230 |
25/11/2020 | 141.00p | 142.00p | 139.50p | 139.50p | 56831 |
24/11/2020 | 138.50p | 141.55p | 138.00p | 141.00p | 33572 |
23/11/2020 | 139.50p | 140.78p | 138.50p | 138.50p | 109064 |
20/11/2020 | 137.50p | 141.50p | 136.25p | 139.50p | 45547 |
19/11/2020 | 134.00p | 138.00p | 134.00p | 138.00p | 60420 |
18/11/2020 | 134.00p | 135.00p | 132.00p | 134.00p | 20582 |
17/11/2020 | 132.50p | 135.00p | 132.50p | 132.50p | 13123 |
16/11/2020 | 132.50p | 135.00p | 132.42p | 132.50p | 46724 |
13/11/2020 | 123.50p | 135.00p | 123.50p | 132.50p | 93043 |
12/11/2020 | 121.50p | 126.50p | 120.00p | 123.50p | 81388 |
10/11/2020 | 109.00p | 112.50p | 108.31p | 111.50p | 185709 |
09/11/2020 | 107.50p | 111.00p | 105.00p | 109.00p | 289544 |
06/11/2020 | 107.50p | 107.90p | 106.65p | 107.50p | 21254 |
05/11/2020 | 107.50p | 110.00p | 104.00p | 105.00p | 684679 |
04/11/2020 | 107.50p | 109.00p | 104.79p | 109.00p | 40732 |
03/11/2020 | 107.50p | 107.50p | 105.00p | 107.50p | 3770 |
02/11/2020 | 111.00p | 111.00p | 106.00p | 107.50p | 43391 |
30/10/2020 | 112.50p | 112.50p | 110.00p | 110.00p | 91055 |
29/10/2020 | 113.00p | 113.00p | 109.58p | 112.50p | 659229 |
28/10/2020 | 117.50p | 117.50p | 111.00p | 113.00p | 96972 |
27/10/2020 | 117.50p | 118.00p | 116.00p | 117.50p | 44884 |
26/10/2020 | 121.50p | 123.00p | 116.11p | 117.50p | 84063 |
23/10/2020 | 112.50p | 120.50p | 112.50p | 120.50p | 103596 |
22/10/2020 | 111.00p | 114.00p | 109.10p | 112.50p | 59427 |
21/10/2020 | 107.50p | 114.00p | 107.50p | 109.00p | 152433 |
20/10/2020 | 104.00p | 107.50p | 103.85p | 106.50p | 32938 |
19/10/2020 | 103.50p | 106.00p | 103.00p | 104.00p | 715223 |
16/10/2020 | 103.00p | 105.00p | 102.50p | 103.50p | 54071 |
15/10/2020 | 101.00p | 103.00p | 101.00p | 103.00p | 81837 |
14/10/2020 | 99.75p | 102.50p | 99.75p | 101.00p | 24771 |
13/10/2020 | 101.00p | 102.50p | 99.75p | 99.75p | 53309 |
12/10/2020 | 99.50p | 101.94p | 99.50p | 99.75p | 15827 |
09/10/2020 | 97.00p | 102.17p | 97.00p | 99.50p | 838755 |
08/10/2020 | 95.50p | 96.50p | 93.50p | 96.00p | 9422 |
07/10/2020 | 92.00p | 95.00p | 92.00p | 95.00p | 22824 |
06/10/2020 | 92.00p | 94.00p | 90.00p | 92.00p | 269885 |
05/10/2020 | 92.00p | 92.50p | 90.04p | 92.00p | 36520 |
02/10/2020 | 92.00p | 92.00p | 91.00p | 92.00p | 8037 |
01/10/2020 | 92.50p | 92.50p | 90.00p | 92.00p | 70457 |
30/09/2020 | 92.00p | 93.00p | 90.04p | 92.00p | 54940 |
29/09/2020 | 92.50p | 92.50p | 91.00p | 92.00p | 5009 |
28/09/2020 | 91.50p | 92.35p | 90.00p | 92.00p | 57137 |
25/09/2020 | 93.50p | 93.50p | 90.00p | 91.50p | 35579 |
24/09/2020 | 94.50p | 94.50p | 92.00p | 94.00p | 1400 |
23/09/2020 | 94.50p | 95.00p | 91.00p | 94.50p | 38958 |
22/09/2020 | 97.00p | 97.00p | 92.00p | 94.50p | 125446 |
21/09/2020 | 98.50p | 98.58p | 96.00p | 97.00p | 42685 |
18/09/2020 | 98.50p | 98.90p | 97.10p | 98.50p | 6959 |
17/09/2020 | 98.50p | 99.00p | 97.00p | 98.50p | 253935 |
16/09/2020 | 98.50p | 100.00p | 98.50p | 100.00p | 439834 |
15/09/2020 | 97.00p | 100.00p | 97.00p | 98.50p | 412549 |
14/09/2020 | 93.50p | 98.29p | 93.50p | 97.00p | 38720 |
11/09/2020 | 93.00p | 94.75p | 91.00p | 93.00p | 52387 |
10/09/2020 | 92.50p | 94.00p | 92.50p | 93.00p | 7114 |
09/09/2020 | 93.00p | 93.00p | 91.04p | 93.00p | 10987 |
08/09/2020 | 92.50p | 95.00p | 91.00p | 93.00p | 16529 |
07/09/2020 | 89.50p | 93.00p | 89.50p | 92.50p | 24527 |
04/09/2020 | 89.50p | 90.00p | 89.20p | 89.50p | 44263 |
03/09/2020 | 89.50p | 91.00p | 88.75p | 89.50p | 283534 |
02/09/2020 | 89.00p | 90.00p | 88.11p | 89.50p | 176583 |
01/09/2020 | 89.50p | 91.00p | 88.00p | 89.00p | 118695 |
31/08/2020 | 89.50p | 90.13p | 88.10p | 89.00p | 59367 |
28/08/2020 | 89.50p | 90.13p | 88.10p | 89.00p | 59367 |
27/08/2020 | 89.50p | 90.40p | 89.02p | 90.00p | 313340 |
26/08/2020 | 91.00p | 91.20p | 89.00p | 89.00p | 67636 |
25/08/2020 | 91.00p | 91.00p | 90.40p | 91.00p | 9608 |
24/08/2020 | 93.00p | 93.50p | 90.30p | 91.00p | 92019 |
21/08/2020 | 93.00p | 94.24p | 90.55p | 93.00p | 47704 |
20/08/2020 | 93.00p | 94.46p | 90.30p | 93.00p | 43244 |
19/08/2020 | 95.50p | 95.50p | 93.00p | 93.00p | 71262 |
18/08/2020 | 96.00p | 96.28p | 94.00p | 95.50p | 4256 |
17/08/2020 | 96.00p | 96.00p | 94.77p | 96.00p | 26907 |
14/08/2020 | 96.00p | 96.00p | 95.00p | 96.00p | 21923 |
13/08/2020 | 96.50p | 96.50p | 94.53p | 96.00p | 12945 |
12/08/2020 | 97.50p | 97.50p | 95.00p | 97.50p | 40404 |
11/08/2020 | 97.50p | 97.50p | 95.10p | 97.50p | 23625 |
10/08/2020 | 97.50p | 97.50p | 96.00p | 97.50p | 220049 |
07/08/2020 | 97.50p | 98.40p | 96.93p | 98.40p | 59110 |
06/08/2020 | 97.50p | 98.40p | 97.01p | 98.40p | 25439 |
05/08/2020 | 98.40p | 98.40p | 97.00p | 98.40p | 20859 |
04/08/2020 | 99.50p | 99.50p | 96.80p | 98.40p | 15861 |
03/08/2020 | 99.50p | 99.50p | 98.76p | 99.50p | 16997 |
31/07/2020 | 99.50p | 99.50p | 97.50p | 99.00p | 28730 |
30/07/2020 | 99.00p | 99.50p | 99.00p | 99.50p | 86029 |
29/07/2020 | 99.00p | 100.00p | 98.00p | 99.00p | 191706 |
28/07/2020 | 100.50p | 100.50p | 98.00p | 99.00p | 81882 |
27/07/2020 | 102.50p | 102.50p | 98.12p | 100.50p | 12476 |
24/07/2020 | 102.50p | 102.50p | 100.00p | 101.50p | 29681 |
23/07/2020 | 104.00p | 104.00p | 100.25p | 102.50p | 15545 |
22/07/2020 | 103.50p | 103.50p | 101.34p | 102.50p | 17987 |
21/07/2020 | 103.50p | 103.50p | 103.03p | 103.50p | 5568 |
20/07/2020 | 103.50p | 103.89p | 102.99p | 103.50p | 25119 |
17/07/2020 | 105.50p | 105.50p | 103.08p | 103.50p | 23381 |
16/07/2020 | 108.00p | 108.00p | 104.00p | 104.50p | 1241999 |
15/07/2020 | 108.00p | 108.00p | 106.50p | 106.50p | 209595 |
14/07/2020 | 108.00p | 108.28p | 103.70p | 106.50p | 21637 |
13/07/2020 | 108.00p | 108.38p | 103.35p | 106.50p | 7018 |
10/07/2020 | 108.00p | 108.38p | 104.96p | 106.50p | 37240 |
09/07/2020 | 102.50p | 109.96p | 102.50p | 106.50p | 162356 |
08/07/2020 | 102.50p | 102.50p | 101.56p | 102.50p | 24780 |
07/07/2020 | 102.50p | 104.50p | 101.51p | 102.50p | 5239 |
06/07/2020 | 101.50p | 105.00p | 100.50p | 102.50p | 54778 |
03/07/2020 | 101.50p | 101.50p | 100.00p | 101.50p | 6204 |
02/07/2020 | 101.50p | 103.00p | 100.00p | 101.50p | 173232 |
01/07/2020 | 101.50p | 103.00p | 100.25p | 101.50p | 36828 |
30/06/2020 | 102.50p | 102.75p | 100.00p | 101.50p | 29286 |
29/06/2020 | 104.50p | 105.50p | 102.00p | 102.50p | 28667 |
26/06/2020 | 105.00p | 107.75p | 100.00p | 104.50p | 132699 |
25/06/2020 | 105.00p | 106.00p | 102.35p | 106.00p | 159277 |
24/06/2020 | 107.50p | 107.50p | 102.00p | 106.00p | 17450 |
23/06/2020 | 109.00p | 109.00p | 105.00p | 107.50p | 60113 |
22/06/2020 | 107.50p | 109.50p | 106.00p | 108.50p | 138604 |
19/06/2020 | 109.00p | 109.58p | 107.50p | 107.50p | 14742 |
18/06/2020 | 109.00p | 109.58p | 108.50p | 108.50p | 4995 |
17/06/2020 | 109.00p | 110.25p | 108.00p | 108.50p | 96381 |
16/06/2020 | 107.00p | 112.00p | 106.00p | 110.00p | 309934 |
15/06/2020 | 107.00p | 110.00p | 106.67p | 107.00p | 10540 |
12/06/2020 | 108.50p | 110.00p | 106.00p | 107.00p | 7718115 |
11/06/2020 | 111.50p | 111.50p | 106.00p | 109.50p | 818744 |
*Close Price adjusted for both dividends and splits