Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 139.50p | 140.50p | 138.00p | 139.00p | 321763 |
15/03/2021 | 140.00p | 140.00p | 138.00p | 138.00p | 179808 |
12/03/2021 | 138.00p | 139.50p | 138.00p | 139.00p | 88453 |
11/03/2021 | 137.00p | 140.00p | 137.00p | 139.50p | 257669 |
10/03/2021 | 137.50p | 139.00p | 137.50p | 138.50p | 211734 |
09/03/2021 | 138.50p | 138.50p | 136.00p | 137.00p | 310657 |
08/03/2021 | 138.00p | 140.00p | 138.00p | 138.50p | 171998 |
05/03/2021 | 140.00p | 140.00p | 138.00p | 138.50p | 44613 |
04/03/2021 | 141.00p | 141.00p | 138.50p | 139.50p | 204455 |
03/03/2021 | 142.50p | 143.00p | 141.00p | 141.50p | 263264 |
02/03/2021 | 142.00p | 142.77p | 141.50p | 142.00p | 208980 |
01/03/2021 | 143.00p | 143.18p | 141.00p | 141.50p | 216204 |
26/02/2021 | 141.00p | 142.00p | 141.00p | 141.50p | 119626 |
25/02/2021 | 141.50p | 141.93p | 141.00p | 141.00p | 143449 |
24/02/2021 | 142.00p | 143.00p | 141.00p | 141.00p | 175994 |
23/02/2021 | 143.00p | 144.28p | 142.00p | 142.50p | 221273 |
22/02/2021 | 143.50p | 145.34p | 143.00p | 143.50p | 307208 |
19/02/2021 | 144.50p | 145.00p | 143.50p | 143.50p | 226439 |
18/02/2021 | 146.00p | 146.50p | 145.00p | 145.00p | 133087 |
17/02/2021 | 147.00p | 147.47p | 145.50p | 146.00p | 125283 |
16/02/2021 | 147.00p | 147.00p | 146.00p | 147.00p | 46815 |
15/02/2021 | 146.50p | 147.00p | 146.00p | 146.50p | 141337 |
12/02/2021 | 147.00p | 147.00p | 145.50p | 145.50p | 90208 |
11/02/2021 | 145.00p | 147.00p | 145.00p | 147.00p | 96969 |
10/02/2021 | 146.00p | 147.00p | 144.83p | 145.00p | 99057 |
09/02/2021 | 144.50p | 146.00p | 144.50p | 144.50p | 159257 |
08/02/2021 | 147.00p | 147.00p | 144.50p | 144.50p | 189501 |
05/02/2021 | 146.50p | 147.50p | 146.00p | 147.00p | 166640 |
04/02/2021 | 146.00p | 147.46p | 145.68p | 147.00p | 170880 |
03/02/2021 | 146.00p | 147.00p | 145.00p | 147.00p | 325402 |
02/02/2021 | 145.00p | 146.00p | 143.24p | 146.00p | 122222 |
01/02/2021 | 143.00p | 145.00p | 141.68p | 144.00p | 306007 |
29/01/2021 | 141.00p | 143.00p | 140.50p | 143.00p | 290551 |
28/01/2021 | 142.50p | 142.50p | 140.00p | 141.25p | 80840 |
27/01/2021 | 142.00p | 142.50p | 141.00p | 141.75p | 239888 |
26/01/2021 | 141.00p | 142.87p | 141.00p | 142.00p | 1005772 |
25/01/2021 | 141.00p | 142.42p | 140.50p | 141.00p | 88810 |
22/01/2021 | 142.50p | 144.00p | 141.00p | 141.75p | 144861 |
21/01/2021 | 142.00p | 142.50p | 141.00p | 142.00p | 131461 |
20/01/2021 | 141.00p | 142.00p | 140.00p | 142.00p | 133067 |
19/01/2021 | 138.50p | 140.00p | 138.33p | 140.00p | 134129 |
18/01/2021 | 138.50p | 140.00p | 138.33p | 138.75p | 200340 |
15/01/2021 | 139.00p | 140.25p | 138.00p | 139.25p | 103592 |
14/01/2021 | 141.00p | 141.00p | 138.81p | 139.00p | 49112 |
13/01/2021 | 141.00p | 141.00p | 139.00p | 140.50p | 144474 |
12/01/2021 | 139.00p | 140.50p | 138.00p | 140.50p | 300353 |
11/01/2021 | 138.00p | 139.00p | 136.75p | 137.50p | 201175 |
08/01/2021 | 137.00p | 138.50p | 131.00p | 137.00p | 394704 |
07/01/2021 | 135.50p | 137.00p | 134.50p | 136.00p | 153852 |
06/01/2021 | 133.50p | 135.50p | 133.00p | 134.50p | 289341 |
05/01/2021 | 135.00p | 135.50p | 133.17p | 134.50p | 284841 |
04/01/2021 | 135.00p | 135.50p | 133.65p | 135.00p | 303152 |
31/12/2020 | 135.00p | 135.50p | 132.00p | 132.00p | 502808 |
30/12/2020 | 136.00p | 136.99p | 134.00p | 136.00p | 108892 |
29/12/2020 | 135.50p | 137.00p | 133.50p | 136.50p | 253922 |
28/12/2020 | 136.00p | 137.00p | 133.00p | 137.00p | 61662 |
24/12/2020 | 136.00p | 137.00p | 133.00p | 137.00p | 61662 |
23/12/2020 | 133.50p | 136.00p | 131.00p | 136.00p | 269162 |
22/12/2020 | 135.00p | 135.50p | 134.50p | 134.50p | 64815 |
21/12/2020 | 136.00p | 137.00p | 133.50p | 135.00p | 148764 |
18/12/2020 | 135.50p | 137.50p | 135.00p | 137.50p | 257626 |
17/12/2020 | 137.50p | 137.50p | 134.50p | 136.00p | 226079 |
16/12/2020 | 136.50p | 137.00p | 135.00p | 136.00p | 654368 |
15/12/2020 | 138.00p | 138.93p | 136.00p | 136.50p | 147431 |
14/12/2020 | 138.50p | 139.50p | 137.00p | 137.00p | 121663 |
11/12/2020 | 137.00p | 139.00p | 137.00p | 138.00p | 172338 |
10/12/2020 | 139.50p | 140.37p | 136.00p | 136.50p | 251530 |
09/12/2020 | 141.00p | 142.62p | 139.00p | 139.00p | 316592 |
08/12/2020 | 141.00p | 141.00p | 139.00p | 140.00p | 219691 |
07/12/2020 | 140.50p | 141.50p | 139.00p | 139.00p | 200886 |
04/12/2020 | 139.50p | 141.55p | 138.50p | 141.00p | 139249 |
03/12/2020 | 138.00p | 139.50p | 137.50p | 139.50p | 145119 |
02/12/2020 | 136.00p | 138.50p | 136.00p | 138.50p | 130639 |
01/12/2020 | 134.50p | 137.00p | 133.50p | 137.00p | 332274 |
30/11/2020 | 133.00p | 134.00p | 131.50p | 134.00p | 766777 |
27/11/2020 | 132.00p | 134.50p | 131.00p | 134.50p | 429699 |
26/11/2020 | 131.00p | 132.49p | 131.00p | 131.50p | 105185 |
25/11/2020 | 130.50p | 132.00p | 129.50p | 130.50p | 209194 |
24/11/2020 | 130.50p | 132.50p | 128.00p | 130.00p | 281666 |
23/11/2020 | 132.00p | 132.48p | 131.00p | 131.25p | 256247 |
20/11/2020 | 132.00p | 132.48p | 130.00p | 130.50p | 1313524 |
19/11/2020 | 130.00p | 132.50p | 130.00p | 131.00p | 482453 |
18/11/2020 | 129.00p | 131.32p | 129.00p | 129.50p | 507929 |
17/11/2020 | 132.00p | 133.50p | 126.50p | 129.00p | 466631 |
16/11/2020 | 131.00p | 134.50p | 129.50p | 132.50p | 489652 |
13/11/2020 | 130.50p | 131.00p | 129.50p | 130.50p | 203423 |
12/11/2020 | 130.00p | 130.00p | 128.50p | 128.50p | 283663 |
10/11/2020 | 126.50p | 128.50p | 126.50p | 126.50p | 176972 |
09/11/2020 | 125.50p | 128.20p | 125.50p | 127.00p | 364828 |
06/11/2020 | 127.00p | 127.00p | 125.00p | 125.50p | 96764 |
05/11/2020 | 125.00p | 126.50p | 124.00p | 125.00p | 202241 |
04/11/2020 | 124.00p | 125.50p | 123.50p | 124.00p | 70065 |
03/11/2020 | 123.00p | 124.50p | 122.00p | 124.00p | 471199 |
02/11/2020 | 124.00p | 124.00p | 123.00p | 123.00p | 188903 |
30/10/2020 | 123.50p | 124.00p | 123.00p | 124.00p | 101946 |
29/10/2020 | 124.00p | 124.50p | 123.00p | 123.00p | 102659 |
28/10/2020 | 124.00p | 124.23p | 123.00p | 123.25p | 137647 |
27/10/2020 | 126.00p | 126.00p | 123.50p | 123.50p | 92584 |
26/10/2020 | 123.50p | 126.00p | 123.50p | 126.00p | 59931 |
23/10/2020 | 124.00p | 124.90p | 123.00p | 123.50p | 103457 |
22/10/2020 | 125.50p | 126.00p | 123.53p | 126.00p | 47906 |
21/10/2020 | 125.00p | 126.00p | 123.50p | 124.50p | 85087 |
20/10/2020 | 125.50p | 126.00p | 124.50p | 124.50p | 58290 |
19/10/2020 | 126.50p | 127.00p | 125.00p | 126.50p | 74808 |
16/10/2020 | 125.50p | 125.00p | 123.50p | 125.00p | 73740 |
15/10/2020 | 125.50p | 125.50p | 123.00p | 124.00p | 174087 |
14/10/2020 | 125.50p | 125.69p | 124.50p | 125.00p | 93022 |
13/10/2020 | 127.50p | 127.50p | 124.00p | 124.00p | 357283 |
12/10/2020 | 125.50p | 127.00p | 124.50p | 124.50p | 502355 |
09/10/2020 | 125.00p | 127.50p | 123.13p | 125.50p | 158296 |
08/10/2020 | 123.00p | 123.50p | 122.50p | 123.00p | 106434 |
07/10/2020 | 123.00p | 125.50p | 122.50p | 122.50p | 91545 |
06/10/2020 | 124.00p | 125.00p | 123.00p | 123.00p | 93442 |
05/10/2020 | 124.00p | 124.90p | 123.00p | 123.00p | 72008 |
02/10/2020 | 124.00p | 124.52p | 123.00p | 123.50p | 124854 |
01/10/2020 | 125.50p | 125.50p | 122.50p | 123.50p | 214119 |
30/09/2020 | 124.50p | 125.00p | 122.50p | 123.00p | 196344 |
29/09/2020 | 124.00p | 125.17p | 123.50p | 124.00p | 128481 |
28/09/2020 | 124.50p | 126.00p | 123.00p | 123.50p | 79995 |
25/09/2020 | 125.50p | 125.50p | 122.50p | 123.00p | 164524 |
24/09/2020 | 125.00p | 125.02p | 122.50p | 123.00p | 130774 |
23/09/2020 | 125.00p | 126.00p | 124.00p | 124.25p | 116146 |
22/09/2020 | 125.00p | 126.00p | 123.21p | 124.50p | 82285 |
21/09/2020 | 126.00p | 126.50p | 124.00p | 124.50p | 702582 |
18/09/2020 | 128.00p | 129.00p | 125.00p | 125.50p | 113804 |
17/09/2020 | 128.00p | 128.00p | 125.00p | 126.00p | 74420 |
16/09/2020 | 127.50p | 128.50p | 125.00p | 126.00p | 199752 |
15/09/2020 | 125.00p | 127.50p | 124.50p | 126.00p | 148944 |
14/09/2020 | 124.50p | 125.00p | 122.50p | 124.50p | 239301 |
11/09/2020 | 122.00p | 124.37p | 121.50p | 123.25p | 46788 |
10/09/2020 | 121.50p | 122.50p | 121.50p | 121.50p | 369656 |
09/09/2020 | 122.50p | 123.56p | 121.00p | 123.50p | 301367 |
08/09/2020 | 125.50p | 127.50p | 122.50p | 123.00p | 217061 |
07/09/2020 | 125.00p | 126.50p | 125.00p | 125.50p | 63189 |
04/09/2020 | 124.00p | 126.50p | 123.00p | 124.50p | 196186 |
03/09/2020 | 126.00p | 128.00p | 124.50p | 125.50p | 96555 |
02/09/2020 | 126.00p | 127.70p | 126.00p | 126.50p | 55848 |
01/09/2020 | 127.50p | 130.08p | 125.50p | 126.00p | 160776 |
31/08/2020 | 128.00p | 129.30p | 126.50p | 126.50p | 71490 |
28/08/2020 | 128.00p | 129.30p | 126.50p | 126.50p | 71490 |
27/08/2020 | 128.50p | 130.30p | 127.00p | 127.00p | 81233 |
26/08/2020 | 129.50p | 129.50p | 126.50p | 126.50p | 88144 |
25/08/2020 | 127.50p | 129.00p | 127.00p | 127.00p | 105043 |
24/08/2020 | 128.00p | 129.00p | 127.50p | 129.00p | 81476 |
21/08/2020 | 129.00p | 129.50p | 127.50p | 127.50p | 189893 |
20/08/2020 | 128.00p | 128.72p | 126.50p | 127.50p | 270801 |
19/08/2020 | 130.00p | 131.26p | 129.00p | 129.00p | 67782 |
18/08/2020 | 129.00p | 130.50p | 128.00p | 129.50p | 200173 |
17/08/2020 | 130.00p | 133.62p | 127.45p | 127.50p | 166531 |
14/08/2020 | 132.00p | 134.00p | 131.50p | 131.50p | 158199 |
13/08/2020 | 131.00p | 132.99p | 131.00p | 132.00p | 149870 |
12/08/2020 | 132.00p | 133.50p | 131.00p | 131.00p | 120474 |
11/08/2020 | 131.50p | 132.84p | 130.50p | 132.00p | 93141 |
10/08/2020 | 131.00p | 134.00p | 130.50p | 130.50p | 237131 |
07/08/2020 | 128.50p | 132.50p | 127.00p | 131.00p | 205601 |
06/08/2020 | 128.50p | 128.50p | 127.15p | 128.50p | 228382 |
05/08/2020 | 127.50p | 128.50p | 124.50p | 128.50p | 145433 |
04/08/2020 | 127.00p | 127.50p | 123.50p | 126.50p | 231371 |
03/08/2020 | 125.00p | 127.50p | 123.50p | 125.00p | 395064 |
31/07/2020 | 122.00p | 125.00p | 121.00p | 122.00p | 962025 |
30/07/2020 | 122.00p | 122.00p | 120.00p | 120.50p | 90625 |
29/07/2020 | 121.50p | 124.00p | 121.00p | 121.00p | 49060 |
28/07/2020 | 124.50p | 124.50p | 119.50p | 119.50p | 172698 |
24/07/2020 | 122.00p | 125.50p | 120.00p | 123.00p | 246833 |
23/07/2020 | 120.00p | 125.00p | 120.00p | 122.00p | 122471 |
22/07/2020 | 120.50p | 123.50p | 120.50p | 122.00p | 134551 |
21/07/2020 | 121.50p | 121.50p | 118.00p | 119.50p | 75499 |
20/07/2020 | 121.50p | 123.50p | 119.00p | 120.00p | 168114 |
17/07/2020 | 121.50p | 124.05p | 121.50p | 122.50p | 91582 |
16/07/2020 | 119.50p | 124.50p | 118.50p | 119.50p | 188231 |
15/07/2020 | 119.00p | 121.40p | 118.50p | 119.00p | 160729 |
14/07/2020 | 120.50p | 122.00p | 118.00p | 118.00p | 179518 |
13/07/2020 | 122.00p | 125.50p | 120.00p | 120.00p | 317201 |
10/07/2020 | 122.00p | 124.50p | 121.02p | 124.00p | 203989 |
09/07/2020 | 123.00p | 123.30p | 120.50p | 121.00p | 107417 |
08/07/2020 | 122.00p | 123.70p | 121.00p | 121.50p | 340119 |
07/07/2020 | 124.50p | 124.75p | 122.00p | 122.00p | 182179 |
06/07/2020 | 120.00p | 125.50p | 120.00p | 125.00p | 125008 |
03/07/2020 | 123.50p | 126.40p | 118.00p | 118.00p | 342929 |
02/07/2020 | 122.50p | 125.30p | 120.50p | 120.50p | 107608 |
01/07/2020 | 125.50p | 125.98p | 123.00p | 124.50p | 248237 |
30/06/2020 | 126.00p | 126.00p | 123.00p | 125.00p | 240505 |
29/06/2020 | 123.50p | 126.90p | 123.00p | 125.00p | 150861 |
26/06/2020 | 123.50p | 127.50p | 123.50p | 125.00p | 225829 |
25/06/2020 | 129.50p | 129.50p | 123.50p | 124.50p | 78762 |
24/06/2020 | 127.00p | 129.50p | 125.00p | 129.00p | 161359 |
23/06/2020 | 130.50p | 130.50p | 123.38p | 127.50p | 252203 |
22/06/2020 | 127.50p | 130.00p | 124.50p | 128.00p | 131883 |
19/06/2020 | 127.00p | 129.50p | 123.00p | 128.00p | 688172 |
18/06/2020 | 127.50p | 127.50p | 124.50p | 125.00p | 216328 |
17/06/2020 | 127.00p | 127.00p | 124.00p | 124.00p | 183014 |
16/06/2020 | 128.00p | 131.50p | 122.00p | 124.00p | 321032 |
15/06/2020 | 125.00p | 130.20p | 125.00p | 126.50p | 640099 |
12/06/2020 | 126.00p | 129.89p | 122.50p | 127.00p | 2340466 |
11/06/2020 | 129.00p | 130.77p | 124.00p | 125.50p | 731999 |
10/06/2020 | 131.00p | 133.84p | 129.50p | 131.50p | 254146 |
09/06/2020 | 131.00p | 135.00p | 131.00p | 132.00p | 594257 |
08/06/2020 | 133.00p | 138.28p | 131.93p | 135.00p | 606276 |
05/06/2020 | 132.00p | 134.00p | 130.50p | 132.00p | 468305 |
04/06/2020 | 129.50p | 131.00p | 127.50p | 127.50p | 640076 |
*Close Price adjusted for both dividends and splits