Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 127.00p | 127.00p | 122.00p | 123.00p | 28873 |
12/03/2021 | 124.00p | 126.00p | 123.00p | 126.00p | 8568 |
11/03/2021 | 124.00p | 124.00p | 122.00p | 123.00p | 58596 |
10/03/2021 | 124.00p | 124.03p | 121.97p | 123.50p | 107777 |
09/03/2021 | 125.00p | 127.00p | 122.00p | 125.00p | 94692 |
08/03/2021 | 124.00p | 124.00p | 122.00p | 122.00p | 60464 |
05/03/2021 | 125.00p | 125.00p | 123.00p | 123.00p | 46792 |
04/03/2021 | 125.00p | 125.84p | 124.00p | 125.00p | 56846 |
03/03/2021 | 126.00p | 126.75p | 124.00p | 126.00p | 78085 |
02/03/2021 | 125.00p | 126.88p | 124.00p | 124.00p | 189613 |
01/03/2021 | 126.00p | 126.88p | 125.00p | 126.00p | 54245 |
26/02/2021 | 123.00p | 126.00p | 123.00p | 125.50p | 61258 |
25/02/2021 | 129.00p | 129.00p | 123.00p | 125.00p | 137717 |
24/02/2021 | 122.00p | 128.00p | 121.98p | 128.00p | 197408 |
23/02/2021 | 122.00p | 123.00p | 120.00p | 123.00p | 248018 |
22/02/2021 | 122.00p | 122.00p | 118.00p | 122.00p | 252037 |
19/02/2021 | 119.00p | 121.00p | 118.00p | 121.00p | 1365686 |
18/02/2021 | 127.00p | 127.00p | 118.00p | 124.00p | 1746322 |
17/02/2021 | 117.00p | 126.00p | 115.00p | 122.50p | 127598 |
16/02/2021 | 118.00p | 119.00p | 114.00p | 115.00p | 148853 |
15/02/2021 | 118.00p | 119.00p | 117.00p | 117.50p | 17931 |
12/02/2021 | 118.00p | 119.00p | 116.00p | 117.00p | 55279 |
11/02/2021 | 121.00p | 121.00p | 118.00p | 118.00p | 19260 |
10/02/2021 | 118.00p | 119.00p | 118.00p | 118.00p | 57207 |
09/02/2021 | 119.00p | 119.00p | 116.00p | 116.00p | 39699 |
08/02/2021 | 119.00p | 120.00p | 118.00p | 118.50p | 50471 |
05/02/2021 | 119.00p | 120.70p | 119.00p | 120.00p | 127762 |
04/02/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 29809 |
03/02/2021 | 122.00p | 122.00p | 118.00p | 118.50p | 38147 |
02/02/2021 | 118.00p | 120.46p | 118.00p | 118.00p | 14092 |
01/02/2021 | 120.00p | 120.00p | 118.00p | 118.00p | 519193 |
29/01/2021 | 117.00p | 120.00p | 116.00p | 120.00p | 107003 |
28/01/2021 | 117.00p | 119.85p | 116.00p | 116.00p | 18245 |
27/01/2021 | 117.00p | 120.00p | 117.00p | 120.00p | 15342 |
26/01/2021 | 122.00p | 122.00p | 116.00p | 116.00p | 34366 |
25/01/2021 | 122.00p | 122.00p | 116.90p | 119.00p | 85974 |
22/01/2021 | 118.00p | 118.00p | 117.00p | 117.00p | 109182 |
21/01/2021 | 120.00p | 120.00p | 117.00p | 117.00p | 49356 |
20/01/2021 | 119.00p | 120.16p | 118.00p | 119.00p | 244270 |
19/01/2021 | 122.00p | 122.00p | 119.00p | 119.50p | 38349 |
18/01/2021 | 121.00p | 121.20p | 118.00p | 121.00p | 22725 |
15/01/2021 | 119.00p | 120.00p | 118.00p | 119.00p | 21593 |
14/01/2021 | 118.00p | 118.47p | 117.00p | 118.00p | 8046 |
13/01/2021 | 117.00p | 118.00p | 116.00p | 117.00p | 498170 |
12/01/2021 | 118.00p | 118.79p | 115.00p | 116.00p | 95081 |
11/01/2021 | 122.00p | 122.00p | 117.00p | 117.50p | 91643 |
08/01/2021 | 120.00p | 121.00p | 118.00p | 121.00p | 48726 |
07/01/2021 | 120.00p | 122.00p | 117.00p | 122.00p | 659324 |
06/01/2021 | 120.00p | 124.00p | 116.00p | 116.00p | 1290601 |
05/01/2021 | 117.00p | 119.00p | 115.00p | 117.00p | 1584386 |
04/01/2021 | 118.00p | 118.00p | 117.00p | 117.50p | 15988 |
31/12/2020 | 119.00p | 122.00p | 117.00p | 122.00p | 99520 |
30/12/2020 | 120.00p | 120.00p | 118.00p | 118.50p | 29631 |
29/12/2020 | 123.00p | 130.00p | 120.00p | 120.00p | 221197 |
28/12/2020 | 116.00p | 122.00p | 116.00p | 120.00p | 66861 |
24/12/2020 | 116.00p | 122.00p | 116.00p | 120.00p | 66861 |
23/12/2020 | 112.00p | 116.00p | 111.10p | 115.00p | 34172 |
22/12/2020 | 114.00p | 115.00p | 111.00p | 114.00p | 153869 |
21/12/2020 | 114.00p | 114.00p | 110.00p | 112.00p | 192335 |
18/12/2020 | 122.00p | 122.00p | 118.00p | 119.50p | 20638 |
17/12/2020 | 120.00p | 120.00p | 118.00p | 118.00p | 48518 |
16/12/2020 | 124.00p | 125.00p | 118.97p | 119.00p | 76847 |
15/12/2020 | 126.00p | 126.00p | 122.00p | 123.00p | 47837 |
14/12/2020 | 127.00p | 127.02p | 125.00p | 125.50p | 28433 |
11/12/2020 | 127.00p | 128.00p | 125.00p | 125.00p | 8742 |
10/12/2020 | 128.00p | 130.25p | 126.00p | 127.00p | 39472 |
09/12/2020 | 129.00p | 132.62p | 129.00p | 132.00p | 7452 |
08/12/2020 | 128.00p | 130.45p | 129.50p | 129.50p | 169335 |
07/12/2020 | 128.00p | 135.00p | 125.75p | 129.00p | 71443 |
04/12/2020 | 128.00p | 128.00p | 125.00p | 128.00p | 10029 |
03/12/2020 | 124.00p | 128.00p | 122.00p | 127.50p | 119970 |
02/12/2020 | 123.00p | 124.00p | 122.00p | 123.50p | 36495 |
01/12/2020 | 122.00p | 123.50p | 123.26p | 123.50p | 3694 |
30/11/2020 | 122.00p | 124.00p | 122.00p | 123.00p | 11892 |
27/11/2020 | 121.00p | 124.00p | 121.00p | 122.50p | 17740 |
26/11/2020 | 122.00p | 122.50p | 121.00p | 121.50p | 8675 |
25/11/2020 | 122.00p | 122.12p | 121.00p | 121.50p | 11619 |
24/11/2020 | 123.00p | 123.80p | 120.00p | 121.50p | 71947 |
23/11/2020 | 122.00p | 125.00p | 120.00p | 125.00p | 75414 |
20/11/2020 | 120.00p | 122.50p | 119.10p | 122.50p | 37133 |
19/11/2020 | 124.00p | 124.00p | 118.00p | 120.50p | 84236 |
18/11/2020 | 123.00p | 126.50p | 122.50p | 123.00p | 11341 |
17/11/2020 | 127.00p | 127.00p | 123.00p | 123.00p | 79149 |
16/11/2020 | 122.00p | 127.00p | 122.00p | 125.50p | 31953 |
13/11/2020 | 122.00p | 124.80p | 122.00p | 122.00p | 14040 |
12/11/2020 | 125.00p | 129.00p | 122.00p | 123.00p | 67848 |
10/11/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 2912 |
09/11/2020 | 129.00p | 130.00p | 125.00p | 130.00p | 38587 |
06/11/2020 | 124.00p | 129.00p | 118.00p | 129.00p | 160454 |
05/11/2020 | 126.00p | 130.00p | 126.00p | 130.00p | 15849 |
04/11/2020 | 127.00p | 130.00p | 127.00p | 127.00p | 13684 |
03/11/2020 | 126.00p | 132.00p | 126.00p | 132.00p | 4446 |
02/11/2020 | 128.00p | 132.00p | 126.00p | 132.00p | 21744 |
30/10/2020 | 127.00p | 130.50p | 126.72p | 129.00p | 11000 |
29/10/2020 | 127.00p | 130.50p | 127.50p | 129.00p | 6353 |
28/10/2020 | 127.00p | 131.00p | 126.00p | 126.00p | 2605 |
27/10/2020 | 126.00p | 131.95p | 126.00p | 126.00p | 2569 |
26/10/2020 | 128.00p | 129.00p | 128.00p | 129.00p | 5556 |
23/10/2020 | 125.00p | 128.00p | 125.00p | 125.00p | 6478 |
22/10/2020 | 125.00p | 128.00p | 125.00p | 125.50p | 5795 |
21/10/2020 | 128.00p | 128.82p | 126.00p | 126.00p | 173 |
20/10/2020 | 128.00p | 131.00p | 127.00p | 131.00p | 37938 |
19/10/2020 | 129.00p | 133.00p | 124.00p | 125.50p | 88682 |
16/10/2020 | 130.00p | 131.00p | 129.22p | 131.00p | 4289 |
15/10/2020 | 135.00p | 136.00p | 128.00p | 129.00p | 39040 |
14/10/2020 | 130.00p | 130.00p | 129.50p | 129.50p | 2000 |
13/10/2020 | 134.00p | 135.00p | 131.00p | 135.00p | 11912 |
12/10/2020 | 132.00p | 132.00p | 124.00p | 130.00p | 87657 |
09/10/2020 | 132.00p | 137.11p | 128.00p | 132.00p | 928301 |
08/10/2020 | 135.00p | 135.00p | 129.50p | 130.50p | 87123 |
07/10/2020 | 138.00p | 139.50p | 133.00p | 133.00p | 29443 |
06/10/2020 | 137.00p | 140.81p | 137.00p | 137.00p | 42766 |
05/10/2020 | 140.00p | 140.00p | 137.81p | 138.00p | 5833 |
02/10/2020 | 142.00p | 142.00p | 140.50p | 140.50p | 23033 |
01/10/2020 | 142.00p | 142.00p | 140.00p | 142.00p | 30250 |
30/09/2020 | 142.00p | 142.00p | 142.00p | 142.00p | 7500 |
29/09/2020 | 140.00p | 142.00p | 135.62p | 137.00p | 14080 |
28/09/2020 | 137.00p | 137.50p | 136.35p | 137.50p | 16600 |
25/09/2020 | 135.00p | 137.00p | 133.00p | 137.00p | 35004 |
24/09/2020 | 132.00p | 137.00p | 123.00p | 137.00p | 174851 |
23/09/2020 | 139.00p | 139.00p | 132.00p | 137.00p | 62933 |
22/09/2020 | 132.00p | 137.00p | 132.00p | 136.50p | 24419 |
21/09/2020 | 137.00p | 137.00p | 134.00p | 137.00p | 58789 |
18/09/2020 | 147.00p | 147.00p | 140.00p | 141.00p | 39199 |
17/09/2020 | 147.00p | 148.48p | 147.00p | 147.50p | 10591 |
16/09/2020 | 151.00p | 149.96p | 147.72p | 149.00p | 2891 |
15/09/2020 | 151.00p | 152.25p | 148.00p | 148.50p | 25035 |
14/09/2020 | 150.00p | 150.50p | 150.00p | 150.50p | 6500 |
11/09/2020 | 150.00p | 151.50p | 150.00p | 151.50p | 6795 |
10/09/2020 | 157.00p | 157.00p | 149.44p | 155.00p | 883 |
09/09/2020 | 147.00p | 156.54p | 147.00p | 152.00p | 27793 |
08/09/2020 | 153.00p | 156.80p | 147.00p | 152.00p | 43388 |
07/09/2020 | 149.00p | 158.00p | 149.00p | 158.00p | 45541 |
04/09/2020 | 149.00p | 155.00p | 145.80p | 155.00p | 64743 |
03/09/2020 | 145.00p | 150.00p | 141.64p | 150.00p | 117345 |
02/09/2020 | 147.00p | 152.00p | 138.00p | 147.00p | 179693 |
01/09/2020 | 139.00p | 148.00p | 136.78p | 142.00p | 99844 |
31/08/2020 | 138.00p | 140.00p | 138.00p | 140.00p | 8879 |
28/08/2020 | 138.00p | 140.00p | 138.00p | 140.00p | 8879 |
27/08/2020 | 139.00p | 138.00p | 136.00p | 136.00p | 2844 |
26/08/2020 | 139.00p | 140.00p | 137.50p | 137.50p | 10280 |
25/08/2020 | 143.00p | 137.50p | 135.00p | 137.50p | 4482 |
24/08/2020 | 143.00p | 143.00p | 138.50p | 138.50p | 0 |
21/08/2020 | 143.00p | 143.00p | 136.82p | 143.00p | 256 |
20/08/2020 | 141.00p | 142.00p | 138.00p | 142.00p | 68447 |
19/08/2020 | 139.00p | 141.58p | 138.50p | 138.50p | 108 |
18/08/2020 | 138.00p | 143.00p | 136.00p | 143.00p | 32247 |
17/08/2020 | 137.00p | 144.00p | 137.00p | 144.00p | 17701 |
14/08/2020 | 135.00p | 143.00p | 135.00p | 142.00p | 39139 |
13/08/2020 | 145.00p | 145.00p | 130.00p | 132.00p | 115564 |
12/08/2020 | 148.00p | 146.60p | 145.90p | 146.50p | 3438 |
11/08/2020 | 148.00p | 150.00p | 145.00p | 146.50p | 12460 |
10/08/2020 | 148.00p | 150.00p | 145.78p | 147.50p | 32415 |
07/08/2020 | 147.00p | 150.10p | 145.20p | 148.00p | 40678 |
06/08/2020 | 147.00p | 149.00p | 147.00p | 147.00p | 3619 |
05/08/2020 | 153.00p | 153.00p | 145.30p | 153.00p | 8370 |
04/08/2020 | 147.00p | 147.50p | 146.60p | 147.50p | 3087 |
03/08/2020 | 147.00p | 148.00p | 146.00p | 148.00p | 7011 |
31/07/2020 | 148.00p | 149.10p | 146.00p | 149.00p | 10060 |
30/07/2020 | 151.00p | 150.00p | 147.00p | 150.00p | 8549 |
29/07/2020 | 151.00p | 151.57p | 147.00p | 150.00p | 18794 |
28/07/2020 | 145.00p | 149.00p | 142.75p | 148.00p | 25176 |
27/07/2020 | 144.00p | 148.00p | 140.04p | 145.50p | 21764 |
24/07/2020 | 138.00p | 144.00p | 138.00p | 144.00p | 12815 |
23/07/2020 | 137.00p | 141.00p | 136.50p | 139.00p | 17924 |
22/07/2020 | 133.00p | 138.00p | 133.00p | 138.00p | 9680 |
21/07/2020 | 135.00p | 138.00p | 132.00p | 138.00p | 59539 |
20/07/2020 | 130.00p | 133.00p | 129.00p | 132.00p | 16250 |
17/07/2020 | 126.00p | 134.00p | 126.00p | 127.00p | 42928 |
16/07/2020 | 125.00p | 125.00p | 121.00p | 125.00p | 28259 |
15/07/2020 | 125.00p | 128.35p | 124.00p | 124.00p | 241 |
14/07/2020 | 125.00p | 125.00p | 124.00p | 124.00p | 140 |
13/07/2020 | 130.00p | 130.00p | 127.50p | 127.50p | 64 |
10/07/2020 | 127.00p | 129.00p | 126.60p | 129.00p | 3 |
09/07/2020 | 127.00p | 129.00p | 126.00p | 129.00p | 5000 |
08/07/2020 | 129.00p | 129.00p | 127.00p | 127.00p | 4522 |
07/07/2020 | 128.00p | 133.00p | 124.00p | 128.00p | 37641 |
06/07/2020 | 128.00p | 129.00p | 127.35p | 129.00p | 24499 |
03/07/2020 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
02/07/2020 | 126.00p | 126.00p | 124.24p | 126.00p | 63174 |
01/07/2020 | 124.00p | 125.00p | 123.36p | 125.00p | 916 |
30/06/2020 | 124.00p | 126.00p | 120.00p | 123.50p | 142241 |
29/06/2020 | 123.00p | 124.00p | 123.00p | 123.00p | 33018 |
26/06/2020 | 113.00p | 133.55p | 113.00p | 128.00p | 276440 |
25/06/2020 | 109.00p | 110.00p | 101.00p | 102.00p | 13038 |
24/06/2020 | 102.00p | 105.50p | 102.00p | 105.50p | 9604 |
23/06/2020 | 107.00p | 107.00p | 105.00p | 105.00p | 21170 |
22/06/2020 | 107.00p | 109.82p | 107.00p | 107.00p | 2761 |
18/06/2020 | 114.00p | 119.94p | 110.00p | 110.00p | 69393 |
17/06/2020 | 118.00p | 118.00p | 115.00p | 115.00p | 7420 |
16/06/2020 | 114.00p | 115.50p | 113.00p | 115.50p | 1949 |
15/06/2020 | 114.00p | 120.00p | 113.00p | 113.00p | 14759 |
12/06/2020 | 118.00p | 121.60p | 118.00p | 118.00p | 1573 |
11/06/2020 | 121.00p | 121.50p | 119.64p | 121.50p | 7928 |
10/06/2020 | 125.00p | 125.00p | 122.00p | 122.00p | 14267 |
09/06/2020 | 124.00p | 127.70p | 122.00p | 122.00p | 1663 |
08/06/2020 | 126.00p | 131.00p | 123.00p | 123.00p | 40828 |
05/06/2020 | 123.00p | 131.00p | 123.00p | 128.00p | 93188 |
04/06/2020 | 115.00p | 128.00p | 115.00p | 124.00p | 82026 |
03/06/2020 | 116.00p | 116.00p | 115.00p | 115.00p | 18244 |
*Close Price adjusted for both dividends and splits