Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 217.50p | 220.50p | 214.50p | 217.50p | 379545 |
16/03/2021 | 215.50p | 218.65p | 211.50p | 217.00p | 409198 |
15/03/2021 | 225.50p | 225.50p | 213.50p | 215.00p | 3247271 |
12/03/2021 | 211.50p | 219.00p | 211.50p | 216.50p | 1231895 |
11/03/2021 | 206.50p | 223.00p | 206.50p | 218.00p | 506320 |
10/03/2021 | 210.00p | 219.00p | 210.00p | 216.00p | 833083 |
09/03/2021 | 214.50p | 218.50p | 207.00p | 216.50p | 500336 |
08/03/2021 | 204.50p | 215.05p | 202.50p | 212.00p | 851830 |
05/03/2021 | 205.00p | 205.50p | 195.40p | 205.00p | 864306 |
04/03/2021 | 210.00p | 210.00p | 196.20p | 204.00p | 990873 |
03/03/2021 | 212.50p | 212.50p | 198.60p | 203.00p | 805102 |
02/03/2021 | 224.00p | 224.00p | 199.00p | 203.00p | 2029048 |
01/03/2021 | 230.50p | 239.50p | 212.00p | 218.00p | 4210903 |
26/02/2021 | 245.00p | 245.00p | 230.00p | 238.50p | 1119132 |
25/02/2021 | 237.00p | 246.00p | 230.00p | 245.00p | 961317 |
24/02/2021 | 230.50p | 236.50p | 226.00p | 230.00p | 661350 |
23/02/2021 | 239.00p | 239.00p | 224.60p | 231.00p | 677530 |
22/02/2021 | 226.00p | 237.50p | 226.00p | 237.00p | 462552 |
19/02/2021 | 229.00p | 237.50p | 225.63p | 231.00p | 393686 |
18/02/2021 | 232.00p | 238.50p | 221.50p | 224.00p | 321241 |
17/02/2021 | 239.00p | 239.00p | 228.50p | 230.50p | 330371 |
16/02/2021 | 234.00p | 240.50p | 231.00p | 234.00p | 588973 |
15/02/2021 | 235.00p | 241.50p | 232.00p | 240.00p | 625419 |
12/02/2021 | 234.00p | 237.10p | 225.00p | 231.50p | 1975685 |
11/02/2021 | 233.00p | 236.00p | 230.00p | 235.00p | 981340 |
10/02/2021 | 218.00p | 233.50p | 218.00p | 231.00p | 668082 |
09/02/2021 | 217.00p | 221.00p | 212.00p | 220.50p | 292541 |
08/02/2021 | 213.50p | 216.50p | 210.50p | 213.00p | 1220011 |
05/02/2021 | 216.00p | 218.58p | 212.50p | 217.00p | 1258120 |
04/02/2021 | 219.50p | 233.00p | 215.50p | 217.00p | 853132 |
03/02/2021 | 215.00p | 223.50p | 215.00p | 223.50p | 581135 |
02/02/2021 | 212.00p | 224.50p | 209.00p | 221.00p | 1240764 |
01/02/2021 | 195.00p | 212.00p | 191.40p | 209.50p | 1162540 |
29/01/2021 | 189.80p | 194.88p | 187.00p | 192.00p | 1194343 |
28/01/2021 | 195.20p | 199.20p | 185.00p | 191.00p | 973195 |
27/01/2021 | 194.20p | 201.50p | 190.40p | 194.00p | 723435 |
26/01/2021 | 198.80p | 198.80p | 190.20p | 192.40p | 335009 |
25/01/2021 | 200.00p | 203.50p | 192.60p | 193.00p | 756984 |
22/01/2021 | 198.80p | 206.50p | 193.60p | 199.00p | 587592 |
21/01/2021 | 196.40p | 205.50p | 190.20p | 202.00p | 694357 |
20/01/2021 | 181.00p | 195.80p | 181.00p | 193.80p | 974545 |
19/01/2021 | 188.60p | 192.20p | 183.00p | 186.20p | 421793 |
18/01/2021 | 187.00p | 192.80p | 187.00p | 188.60p | 326792 |
15/01/2021 | 193.00p | 196.40p | 187.20p | 191.00p | 831851 |
14/01/2021 | 198.90p | 200.00p | 193.20p | 198.60p | 604405 |
13/01/2021 | 199.00p | 201.50p | 195.20p | 199.40p | 994280 |
12/01/2021 | 208.50p | 211.35p | 193.20p | 196.40p | 741657 |
11/01/2021 | 212.00p | 216.00p | 202.00p | 205.00p | 1481491 |
08/01/2021 | 193.00p | 230.50p | 191.00p | 204.50p | 14966245 |
07/01/2021 | 156.00p | 176.92p | 151.60p | 175.60p | 1372452 |
06/01/2021 | 145.60p | 159.50p | 144.00p | 159.00p | 832671 |
05/01/2021 | 139.60p | 145.00p | 138.20p | 144.00p | 753080 |
04/01/2021 | 144.00p | 147.60p | 139.16p | 139.60p | 578616 |
31/12/2020 | 144.00p | 148.80p | 140.20p | 143.60p | 163555 |
30/12/2020 | 140.20p | 148.60p | 140.20p | 140.80p | 263672 |
29/12/2020 | 139.80p | 147.60p | 136.00p | 142.60p | 554948 |
28/12/2020 | 139.80p | 143.80p | 138.00p | 140.00p | 436046 |
24/12/2020 | 139.80p | 143.80p | 138.00p | 140.00p | 435826 |
23/12/2020 | 136.60p | 139.80p | 130.60p | 139.00p | 276079 |
22/12/2020 | 137.20p | 139.80p | 132.00p | 135.20p | 507643 |
21/12/2020 | 135.20p | 139.80p | 130.00p | 133.20p | 691598 |
18/12/2020 | 149.40p | 149.80p | 135.60p | 139.20p | 1460259 |
17/12/2020 | 136.60p | 149.00p | 133.80p | 145.00p | 1633245 |
16/12/2020 | 133.80p | 136.80p | 127.20p | 132.00p | 1813114 |
15/12/2020 | 132.20p | 136.40p | 127.00p | 133.80p | 1108632 |
14/12/2020 | 128.80p | 135.00p | 128.38p | 131.00p | 514497 |
11/12/2020 | 128.80p | 132.80p | 124.25p | 129.00p | 927693 |
10/12/2020 | 134.60p | 137.80p | 127.00p | 129.80p | 729940 |
09/12/2020 | 128.00p | 136.80p | 128.00p | 134.20p | 483503 |
08/12/2020 | 137.40p | 141.00p | 128.20p | 131.00p | 760482 |
07/12/2020 | 142.40p | 143.80p | 133.00p | 135.80p | 497744 |
04/12/2020 | 135.00p | 144.20p | 135.00p | 140.00p | 506289 |
03/12/2020 | 142.20p | 142.20p | 138.80p | 140.40p | 736472 |
02/12/2020 | 141.20p | 144.60p | 131.20p | 141.80p | 1207726 |
01/12/2020 | 140.00p | 143.80p | 135.80p | 141.00p | 777092 |
30/11/2020 | 140.60p | 146.80p | 136.63p | 137.00p | 1016624 |
27/11/2020 | 161.20p | 178.80p | 138.20p | 140.00p | 4458929 |
26/11/2020 | 150.00p | 156.60p | 142.03p | 154.00p | 1135821 |
25/11/2020 | 159.10p | 161.00p | 150.20p | 150.20p | 1062605 |
24/11/2020 | 161.60p | 165.00p | 157.00p | 158.00p | 742809 |
23/11/2020 | 165.40p | 167.80p | 162.40p | 164.00p | 1101724 |
20/11/2020 | 161.80p | 168.40p | 160.00p | 165.00p | 984066 |
19/11/2020 | 151.40p | 164.00p | 146.79p | 163.00p | 1387610 |
18/11/2020 | 149.60p | 151.60p | 146.00p | 150.60p | 645563 |
17/11/2020 | 146.00p | 149.60p | 136.20p | 147.60p | 1282075 |
16/11/2020 | 151.60p | 151.60p | 145.80p | 147.00p | 548780 |
13/11/2020 | 152.00p | 153.00p | 147.74p | 148.80p | 1444731 |
12/11/2020 | 155.00p | 155.00p | 143.40p | 150.60p | 1522485 |
10/11/2020 | 145.00p | 158.00p | 143.40p | 156.60p | 1676594 |
09/11/2020 | 129.40p | 145.00p | 128.00p | 142.00p | 1387040 |
06/11/2020 | 128.80p | 129.20p | 123.93p | 127.00p | 876860 |
05/11/2020 | 131.00p | 139.60p | 123.20p | 124.00p | 972348 |
04/11/2020 | 120.60p | 132.72p | 118.00p | 131.80p | 1405892 |
03/11/2020 | 123.80p | 126.20p | 119.60p | 123.20p | 1849237 |
02/11/2020 | 110.00p | 123.60p | 107.98p | 122.00p | 2549147 |
30/10/2020 | 103.20p | 107.08p | 100.00p | 105.00p | 615676 |
29/10/2020 | 101.00p | 105.00p | 98.00p | 104.00p | 640792 |
28/10/2020 | 110.00p | 114.60p | 98.30p | 101.60p | 1520682 |
27/10/2020 | 113.60p | 119.80p | 110.80p | 113.20p | 793389 |
26/10/2020 | 104.20p | 113.80p | 104.20p | 113.80p | 1194179 |
23/10/2020 | 98.00p | 110.00p | 94.80p | 104.00p | 1894571 |
22/10/2020 | 81.40p | 102.60p | 81.40p | 100.80p | 3191522 |
21/10/2020 | 80.00p | 83.90p | 78.30p | 81.40p | 675389 |
20/10/2020 | 79.90p | 81.80p | 78.10p | 79.10p | 238362 |
19/10/2020 | 83.30p | 83.90p | 78.60p | 80.20p | 229443 |
16/10/2020 | 80.10p | 82.30p | 78.10p | 79.60p | 309664 |
15/10/2020 | 80.30p | 81.60p | 79.10p | 81.60p | 207651 |
14/10/2020 | 81.00p | 84.10p | 79.00p | 80.70p | 398653 |
13/10/2020 | 84.90p | 84.90p | 81.00p | 81.00p | 132422 |
12/10/2020 | 81.90p | 87.50p | 78.50p | 81.80p | 709904 |
09/10/2020 | 80.00p | 83.90p | 78.80p | 81.60p | 542457 |
08/10/2020 | 82.30p | 84.30p | 76.50p | 80.00p | 1077703 |
07/10/2020 | 83.50p | 85.90p | 78.23p | 79.50p | 308374 |
06/10/2020 | 86.40p | 89.00p | 81.00p | 81.00p | 1704916 |
05/10/2020 | 80.00p | 87.60p | 75.30p | 84.00p | 1711985 |
02/10/2020 | 76.00p | 77.91p | 75.10p | 76.00p | 436593 |
01/10/2020 | 77.50p | 78.30p | 75.10p | 75.80p | 1191456 |
30/09/2020 | 74.00p | 83.00p | 74.00p | 77.10p | 1026253 |
29/09/2020 | 74.50p | 76.00p | 73.10p | 75.20p | 433805 |
28/09/2020 | 76.00p | 80.00p | 74.20p | 75.60p | 1610119 |
25/09/2020 | 61.70p | 66.00p | 60.00p | 64.50p | 191806 |
24/09/2020 | 60.10p | 60.54p | 58.10p | 58.10p | 76609 |
23/09/2020 | 61.40p | 63.00p | 59.60p | 62.90p | 77497 |
22/09/2020 | 60.00p | 61.07p | 59.50p | 61.00p | 88921 |
21/09/2020 | 61.40p | 65.90p | 57.30p | 59.00p | 375277 |
18/09/2020 | 64.00p | 64.00p | 60.90p | 63.30p | 1571164 |
17/09/2020 | 60.80p | 67.00p | 60.15p | 62.00p | 391325 |
16/09/2020 | 63.00p | 64.00p | 60.00p | 60.00p | 149759 |
15/09/2020 | 63.00p | 66.39p | 63.00p | 64.30p | 145267 |
14/09/2020 | 67.10p | 67.10p | 62.40p | 64.60p | 87421 |
11/09/2020 | 62.30p | 66.80p | 62.30p | 63.00p | 124358 |
10/09/2020 | 60.00p | 65.00p | 59.60p | 63.10p | 58276 |
09/09/2020 | 62.90p | 65.00p | 59.10p | 61.50p | 110278 |
08/09/2020 | 64.20p | 64.30p | 60.00p | 60.00p | 421762 |
07/09/2020 | 63.00p | 69.83p | 61.10p | 63.00p | 480494 |
04/09/2020 | 57.80p | 62.93p | 56.90p | 61.40p | 351690 |
03/09/2020 | 54.90p | 56.40p | 52.10p | 55.60p | 275238 |
02/09/2020 | 54.80p | 54.80p | 52.40p | 53.20p | 269265 |
01/09/2020 | 53.00p | 55.00p | 53.00p | 55.00p | 216821 |
31/08/2020 | 53.00p | 53.90p | 52.00p | 52.60p | 88331 |
28/08/2020 | 53.00p | 53.90p | 52.00p | 52.60p | 88331 |
27/08/2020 | 52.50p | 53.90p | 52.00p | 52.90p | 95338 |
26/08/2020 | 52.30p | 54.80p | 50.00p | 52.00p | 198619 |
25/08/2020 | 53.00p | 54.63p | 51.20p | 51.20p | 341323 |
24/08/2020 | 54.00p | 54.90p | 51.40p | 52.20p | 111149 |
21/08/2020 | 55.40p | 55.40p | 51.80p | 53.70p | 125254 |
20/08/2020 | 55.30p | 56.70p | 52.50p | 53.00p | 262580 |
19/08/2020 | 54.10p | 56.00p | 52.00p | 55.10p | 146681 |
18/08/2020 | 55.50p | 55.50p | 52.50p | 52.80p | 314181 |
17/08/2020 | 56.80p | 57.80p | 52.85p | 53.00p | 345184 |
14/08/2020 | 57.70p | 57.70p | 54.93p | 56.00p | 268790 |
13/08/2020 | 56.90p | 57.00p | 53.61p | 55.00p | 402302 |
12/08/2020 | 54.70p | 56.10p | 53.58p | 54.50p | 1577222 |
11/08/2020 | 53.20p | 58.40p | 53.20p | 53.90p | 597080 |
10/08/2020 | 56.00p | 58.20p | 54.00p | 54.80p | 239294 |
07/08/2020 | 59.00p | 61.40p | 54.50p | 56.40p | 665787 |
06/08/2020 | 59.00p | 59.00p | 54.57p | 56.80p | 247196 |
05/08/2020 | 57.10p | 58.30p | 55.10p | 55.90p | 320707 |
04/08/2020 | 62.40p | 62.40p | 57.50p | 57.60p | 323823 |
03/08/2020 | 59.50p | 60.00p | 57.08p | 57.90p | 245942 |
31/07/2020 | 62.90p | 64.00p | 60.00p | 60.80p | 164805 |
30/07/2020 | 63.00p | 65.40p | 60.30p | 61.00p | 378906 |
29/07/2020 | 65.50p | 65.50p | 62.30p | 62.30p | 323746 |
28/07/2020 | 67.20p | 67.38p | 63.50p | 64.80p | 192378 |
27/07/2020 | 64.90p | 67.51p | 62.10p | 65.90p | 168173 |
24/07/2020 | 68.10p | 71.00p | 65.20p | 65.20p | 246888 |
23/07/2020 | 68.10p | 72.10p | 68.06p | 69.00p | 222690 |
22/07/2020 | 70.00p | 73.00p | 68.39p | 68.90p | 439857 |
21/07/2020 | 70.00p | 73.50p | 68.09p | 68.30p | 305884 |
20/07/2020 | 74.00p | 74.20p | 68.80p | 68.80p | 134501 |
17/07/2020 | 75.00p | 76.10p | 74.30p | 74.30p | 143238 |
16/07/2020 | 74.80p | 78.00p | 74.50p | 75.00p | 36013 |
15/07/2020 | 76.90p | 78.60p | 74.18p | 74.40p | 239667 |
14/07/2020 | 78.20p | 78.20p | 74.00p | 75.00p | 151315 |
13/07/2020 | 74.40p | 79.60p | 74.40p | 79.00p | 81759 |
10/07/2020 | 77.60p | 79.30p | 73.80p | 75.50p | 274969 |
09/07/2020 | 78.50p | 78.50p | 73.20p | 75.20p | 160236 |
08/07/2020 | 77.90p | 77.90p | 72.30p | 74.70p | 84709 |
07/07/2020 | 84.30p | 84.30p | 74.20p | 76.20p | 719567 |
06/07/2020 | 81.10p | 88.80p | 80.53p | 88.80p | 357103 |
03/07/2020 | 86.30p | 86.30p | 79.00p | 85.00p | 171230 |
02/07/2020 | 80.70p | 84.90p | 78.70p | 84.00p | 101072 |
01/07/2020 | 79.20p | 80.60p | 74.80p | 77.10p | 206503 |
30/06/2020 | 74.30p | 80.10p | 71.25p | 77.00p | 318521 |
29/06/2020 | 80.30p | 80.30p | 73.40p | 73.80p | 420290 |
26/06/2020 | 78.80p | 80.00p | 77.00p | 78.00p | 49855 |
25/06/2020 | 80.90p | 82.70p | 77.06p | 78.40p | 153197 |
24/06/2020 | 86.00p | 86.00p | 77.60p | 78.50p | 1292826 |
23/06/2020 | 78.10p | 84.50p | 78.10p | 82.60p | 337270 |
22/06/2020 | 83.30p | 88.00p | 80.50p | 82.00p | 174544 |
19/06/2020 | 79.80p | 86.00p | 79.80p | 85.90p | 440690 |
18/06/2020 | 80.10p | 85.10p | 80.10p | 82.70p | 109838 |
17/06/2020 | 84.80p | 86.60p | 81.00p | 81.00p | 81989 |
16/06/2020 | 84.80p | 88.00p | 83.30p | 86.50p | 346841 |
15/06/2020 | 88.00p | 88.00p | 79.80p | 81.90p | 257622 |
11/06/2020 | 93.90p | 93.90p | 83.30p | 84.60p | 238665 |
10/06/2020 | 91.50p | 94.91p | 84.70p | 89.40p | 213477 |
09/06/2020 | 96.90p | 101.80p | 90.57p | 92.80p | 292771 |
08/06/2020 | 92.60p | 98.63p | 87.40p | 95.50p | 409591 |
05/06/2020 | 81.80p | 92.40p | 81.80p | 89.80p | 256597 |
*Close Price adjusted for both dividends and splits