Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 154.46p | 156.02p | 153.80p | 154.92p | 260618 |
15/03/2021 | 152.96p | 157.12p | 152.96p | 156.78p | 251040 |
12/03/2021 | 157.04p | 158.69p | 155.65p | 156.54p | 293916 |
11/03/2021 | 153.00p | 155.84p | 153.00p | 154.16p | 199004 |
10/03/2021 | 156.22p | 156.99p | 152.98p | 153.04p | 637145 |
09/03/2021 | 158.50p | 158.50p | 156.50p | 158.24p | 469852 |
08/03/2021 | 159.60p | 159.94p | 157.55p | 159.34p | 523252 |
05/03/2021 | 158.16p | 160.86p | 158.14p | 159.40p | 425016 |
04/03/2021 | 159.20p | 161.26p | 158.90p | 160.70p | 886558 |
03/03/2021 | 157.98p | 161.54p | 157.94p | 159.20p | 690553 |
02/03/2021 | 158.76p | 158.76p | 151.42p | 154.20p | 713553 |
01/03/2021 | 155.00p | 155.50p | 153.04p | 155.50p | 790389 |
26/02/2021 | 156.58p | 158.11p | 153.08p | 153.14p | 731511 |
25/02/2021 | 153.24p | 161.00p | 153.24p | 159.58p | 786131 |
24/02/2021 | 155.00p | 159.00p | 155.00p | 159.00p | 418855 |
23/02/2021 | 155.78p | 158.20p | 151.34p | 156.98p | 1629755 |
22/02/2021 | 147.62p | 154.78p | 147.62p | 154.46p | 729754 |
19/02/2021 | 148.84p | 150.42p | 148.26p | 149.68p | 254078 |
18/02/2021 | 149.86p | 150.80p | 147.86p | 148.48p | 438424 |
17/02/2021 | 146.36p | 149.78p | 146.36p | 148.06p | 559664 |
16/02/2021 | 148.88p | 148.88p | 146.50p | 148.06p | 967662 |
15/02/2021 | 143.02p | 148.38p | 143.02p | 148.20p | 920505 |
12/02/2021 | 144.52p | 146.64p | 143.71p | 146.44p | 517323 |
11/02/2021 | 147.46p | 148.38p | 146.47p | 147.10p | 255352 |
10/02/2021 | 145.14p | 148.00p | 144.99p | 146.16p | 1396941 |
09/02/2021 | 144.50p | 147.66p | 143.72p | 144.02p | 285752 |
08/02/2021 | 145.44p | 149.75p | 145.44p | 146.92p | 258360 |
05/02/2021 | 151.02p | 151.39p | 147.52p | 147.82p | 356652 |
04/02/2021 | 153.00p | 153.92p | 151.86p | 153.28p | 201585 |
03/02/2021 | 153.82p | 154.92p | 151.58p | 152.16p | 685089 |
02/02/2021 | 152.00p | 155.14p | 152.00p | 154.74p | 2217787 |
01/02/2021 | 144.24p | 148.40p | 143.08p | 148.40p | 586737 |
29/01/2021 | 142.88p | 146.24p | 141.08p | 141.08p | 257113 |
28/01/2021 | 149.74p | 149.74p | 142.15p | 145.94p | 614797 |
27/01/2021 | 150.84p | 151.14p | 144.54p | 147.00p | 870475 |
26/01/2021 | 152.44p | 153.60p | 150.38p | 152.08p | 1436794 |
25/01/2021 | 154.08p | 154.72p | 151.60p | 151.60p | 815346 |
22/01/2021 | 152.58p | 154.30p | 150.23p | 154.04p | 2253314 |
21/01/2021 | 149.34p | 151.30p | 146.35p | 148.44p | 556111 |
20/01/2021 | 147.62p | 150.84p | 147.62p | 150.00p | 872506 |
19/01/2021 | 145.40p | 148.44p | 145.40p | 147.46p | 749444 |
18/01/2021 | 148.80p | 150.56p | 145.38p | 145.38p | 561325 |
15/01/2021 | 150.00p | 151.76p | 147.78p | 148.62p | 829762 |
14/01/2021 | 152.22p | 152.58p | 150.46p | 152.08p | 1789488 |
13/01/2021 | 149.50p | 152.68p | 147.54p | 151.72p | 1418097 |
12/01/2021 | 144.12p | 148.65p | 144.12p | 146.98p | 629906 |
11/01/2021 | 147.00p | 148.26p | 142.74p | 147.00p | 808416 |
08/01/2021 | 148.70p | 148.70p | 144.75p | 146.80p | 328359 |
07/01/2021 | 144.00p | 148.68p | 144.00p | 147.00p | 2963728 |
06/01/2021 | 140.96p | 143.42p | 140.76p | 143.20p | 1958841 |
05/01/2021 | 137.96p | 142.08p | 137.96p | 140.86p | 829766 |
04/01/2021 | 142.56p | 143.79p | 140.60p | 140.74p | 294055 |
31/12/2020 | 140.02p | 140.30p | 138.64p | 139.38p | 65448 |
30/12/2020 | 141.46p | 145.00p | 140.50p | 140.50p | 484329 |
29/12/2020 | 137.48p | 142.30p | 137.48p | 140.80p | 217656 |
28/12/2020 | 141.00p | 141.56p | 139.71p | 140.46p | 171507 |
24/12/2020 | 141.00p | 141.56p | 139.71p | 140.46p | 171507 |
23/12/2020 | 140.00p | 141.40p | 139.62p | 141.00p | 423495 |
22/12/2020 | 143.04p | 143.64p | 140.64p | 140.80p | 1003020 |
21/12/2020 | 144.04p | 145.86p | 142.06p | 143.06p | 475672 |
18/12/2020 | 146.00p | 147.00p | 144.30p | 145.34p | 507473 |
17/12/2020 | 145.20p | 147.38p | 145.20p | 146.44p | 1113261 |
16/12/2020 | 143.94p | 146.64p | 143.94p | 146.14p | 428264 |
15/12/2020 | 145.24p | 145.93p | 142.86p | 144.52p | 356060 |
14/12/2020 | 143.60p | 146.94p | 143.60p | 146.18p | 452375 |
11/12/2020 | 146.04p | 146.04p | 144.30p | 144.30p | 724970 |
10/12/2020 | 145.14p | 146.58p | 144.04p | 146.08p | 1418251 |
09/12/2020 | 144.66p | 145.14p | 140.81p | 144.12p | 391571 |
08/12/2020 | 136.52p | 144.98p | 136.52p | 143.70p | 195312 |
07/12/2020 | 145.00p | 145.32p | 143.56p | 144.12p | 362465 |
04/12/2020 | 140.10p | 145.30p | 140.10p | 144.22p | 564256 |
03/12/2020 | 138.26p | 140.24p | 138.26p | 139.66p | 479870 |
02/12/2020 | 134.00p | 136.12p | 134.00p | 135.52p | 220081 |
01/12/2020 | 130.00p | 134.98p | 130.00p | 134.34p | 253953 |
30/11/2020 | 135.00p | 137.36p | 131.86p | 132.12p | 820966 |
27/11/2020 | 134.98p | 135.78p | 133.84p | 135.68p | 827497 |
26/11/2020 | 133.54p | 134.22p | 131.56p | 133.38p | 426371 |
25/11/2020 | 130.00p | 135.00p | 130.00p | 132.88p | 1302846 |
24/11/2020 | 127.72p | 133.14p | 127.72p | 129.14p | 681712 |
23/11/2020 | 126.00p | 130.00p | 126.00p | 128.78p | 146308 |
20/11/2020 | 126.70p | 128.29p | 125.29p | 127.96p | 279208 |
19/11/2020 | 126.58p | 127.58p | 125.85p | 126.04p | 314539 |
18/11/2020 | 125.00p | 126.68p | 125.00p | 126.68p | 3600345 |
17/11/2020 | 124.84p | 125.30p | 121.54p | 125.04p | 503900 |
16/11/2020 | 123.10p | 126.98p | 121.21p | 123.70p | 409122 |
13/11/2020 | 120.30p | 126.98p | 120.30p | 121.72p | 220870 |
12/11/2020 | 120.80p | 126.98p | 120.80p | 122.36p | 456586 |
10/11/2020 | 122.74p | 123.52p | 116.24p | 123.52p | 316624 |
09/11/2020 | 120.00p | 125.00p | 117.88p | 122.66p | 1376495 |
06/11/2020 | 113.02p | 119.20p | 113.02p | 118.30p | 325059 |
05/11/2020 | 113.86p | 116.18p | 113.86p | 115.84p | 505878 |
04/11/2020 | 111.68p | 116.16p | 111.68p | 116.16p | 407953 |
03/11/2020 | 110.00p | 118.40p | 110.00p | 116.14p | 399609 |
02/11/2020 | 109.90p | 112.00p | 109.90p | 111.70p | 252385 |
30/10/2020 | 110.44p | 110.54p | 109.14p | 110.10p | 160180 |
29/10/2020 | 111.62p | 112.53p | 109.18p | 110.82p | 251606 |
28/10/2020 | 115.00p | 115.92p | 112.44p | 113.10p | 559215 |
27/10/2020 | 117.68p | 124.18p | 116.14p | 117.52p | 396269 |
26/10/2020 | 119.00p | 120.22p | 117.90p | 118.92p | 282478 |
23/10/2020 | 113.82p | 120.71p | 113.82p | 120.44p | 792587 |
22/10/2020 | 113.10p | 120.51p | 113.10p | 119.72p | 890441 |
21/10/2020 | 115.02p | 119.58p | 114.83p | 118.66p | 698064 |
20/10/2020 | 118.60p | 119.12p | 114.69p | 118.58p | 348060 |
19/10/2020 | 119.32p | 119.96p | 117.35p | 118.76p | 317374 |
16/10/2020 | 115.52p | 116.36p | 115.18p | 116.00p | 246929 |
15/10/2020 | 115.00p | 116.83p | 113.84p | 115.00p | 1321253 |
14/10/2020 | 115.84p | 116.89p | 114.87p | 115.70p | 173347 |
13/10/2020 | 117.54p | 120.74p | 116.06p | 118.02p | 494803 |
12/10/2020 | 119.02p | 129.00p | 117.10p | 120.64p | 411848 |
09/10/2020 | 120.16p | 121.70p | 118.42p | 121.04p | 232652 |
08/10/2020 | 121.00p | 121.00p | 113.49p | 119.72p | 206244 |
07/10/2020 | 120.00p | 120.20p | 117.68p | 118.92p | 219825 |
06/10/2020 | 116.68p | 118.84p | 115.38p | 118.20p | 78973 |
05/10/2020 | 116.62p | 118.32p | 116.00p | 117.06p | 200420 |
02/10/2020 | 112.40p | 115.36p | 111.80p | 115.36p | 270730 |
01/10/2020 | 116.02p | 117.00p | 114.90p | 115.02p | 715734 |
30/09/2020 | 117.18p | 117.18p | 112.63p | 114.24p | 520861 |
29/09/2020 | 118.12p | 119.16p | 117.79p | 117.90p | 287223 |
28/09/2020 | 118.80p | 120.52p | 116.77p | 120.48p | 396238 |
25/09/2020 | 127.92p | 127.94p | 117.32p | 118.24p | 246679 |
24/09/2020 | 126.12p | 126.12p | 117.12p | 118.90p | 545077 |
23/09/2020 | 122.44p | 123.90p | 120.88p | 122.52p | 337827 |
22/09/2020 | 122.52p | 123.93p | 121.74p | 122.26p | 219983 |
21/09/2020 | 125.00p | 126.84p | 124.00p | 124.38p | 927492 |
18/09/2020 | 122.20p | 126.33p | 122.20p | 125.42p | 525410 |
17/09/2020 | 121.00p | 122.26p | 120.00p | 121.70p | 231870 |
16/09/2020 | 122.00p | 124.08p | 121.00p | 123.32p | 664518 |
15/09/2020 | 123.24p | 124.32p | 121.88p | 123.98p | 402538 |
14/09/2020 | 115.76p | 123.00p | 115.76p | 122.44p | 169047 |
11/09/2020 | 120.08p | 122.06p | 115.85p | 121.54p | 266587 |
10/09/2020 | 119.00p | 120.32p | 118.42p | 120.12p | 83453 |
09/09/2020 | 118.64p | 121.62p | 118.64p | 120.76p | 223951 |
08/09/2020 | 120.20p | 120.94p | 119.16p | 120.14p | 233417 |
07/09/2020 | 117.02p | 119.88p | 117.02p | 119.66p | 569894 |
04/09/2020 | 117.20p | 119.22p | 114.86p | 116.12p | 1170866 |
03/09/2020 | 120.18p | 121.94p | 119.00p | 119.92p | 589267 |
02/09/2020 | 118.00p | 119.73p | 116.80p | 119.12p | 467307 |
01/09/2020 | 119.00p | 119.00p | 112.68p | 115.42p | 736185 |
31/08/2020 | 113.48p | 115.00p | 113.00p | 114.10p | 450972 |
28/08/2020 | 113.48p | 115.00p | 113.00p | 114.10p | 450972 |
27/08/2020 | 113.90p | 115.70p | 111.97p | 113.90p | 649992 |
26/08/2020 | 115.80p | 117.40p | 114.22p | 115.64p | 835134 |
25/08/2020 | 113.90p | 118.48p | 113.90p | 117.58p | 869982 |
24/08/2020 | 118.86p | 120.20p | 114.82p | 118.70p | 1090573 |
21/08/2020 | 117.70p | 120.41p | 117.70p | 120.08p | 760796 |
20/08/2020 | 113.90p | 118.58p | 113.90p | 116.00p | 231150 |
19/08/2020 | 116.04p | 118.12p | 114.00p | 117.32p | 322759 |
18/08/2020 | 115.00p | 117.68p | 115.00p | 116.68p | 204649 |
17/08/2020 | 119.02p | 123.27p | 115.00p | 117.78p | 421402 |
14/08/2020 | 121.12p | 121.12p | 118.14p | 119.68p | 157354 |
13/08/2020 | 121.80p | 121.85p | 117.78p | 121.02p | 144419 |
12/08/2020 | 121.28p | 124.16p | 117.02p | 123.72p | 177487 |
11/08/2020 | 116.20p | 124.30p | 116.20p | 123.10p | 252789 |
10/08/2020 | 114.14p | 121.74p | 114.14p | 121.66p | 103412 |
07/08/2020 | 121.40p | 122.12p | 120.21p | 121.24p | 119719 |
06/08/2020 | 119.12p | 120.84p | 118.48p | 120.24p | 262961 |
05/08/2020 | 115.00p | 119.14p | 115.00p | 118.50p | 674389 |
04/08/2020 | 110.00p | 115.06p | 110.00p | 114.70p | 162701 |
03/08/2020 | 110.02p | 113.62p | 110.02p | 113.50p | 260423 |
31/07/2020 | 115.02p | 115.74p | 111.44p | 111.54p | 308603 |
30/07/2020 | 118.00p | 121.42p | 115.54p | 116.44p | 450642 |
29/07/2020 | 117.36p | 119.49p | 115.55p | 118.90p | 228852 |
28/07/2020 | 119.62p | 123.87p | 119.62p | 121.72p | 256391 |
27/07/2020 | 127.50p | 127.50p | 122.20p | 122.76p | 418858 |
24/07/2020 | 115.32p | 122.62p | 115.32p | 121.66p | 84405 |
23/07/2020 | 125.64p | 125.64p | 122.40p | 122.40p | 481419 |
22/07/2020 | 120.00p | 122.14p | 120.00p | 121.02p | 209597 |
21/07/2020 | 120.84p | 121.77p | 114.51p | 121.58p | 546721 |
20/07/2020 | 119.12p | 120.98p | 117.96p | 118.26p | 895262 |
17/07/2020 | 121.00p | 123.12p | 121.00p | 121.70p | 937736 |
16/07/2020 | 116.92p | 118.20p | 111.21p | 118.12p | 119823 |
15/07/2020 | 114.08p | 119.26p | 111.78p | 118.66p | 796383 |
14/07/2020 | 115.90p | 117.00p | 113.94p | 116.12p | 439591 |
13/07/2020 | 115.76p | 118.14p | 110.88p | 117.30p | 459147 |
10/07/2020 | 115.90p | 119.64p | 112.12p | 112.52p | 350409 |
09/07/2020 | 115.54p | 116.22p | 113.22p | 114.62p | 61088 |
08/07/2020 | 114.52p | 115.40p | 113.92p | 114.50p | 56016 |
07/07/2020 | 120.00p | 120.00p | 112.44p | 114.80p | 390900 |
06/07/2020 | 115.00p | 120.84p | 111.24p | 117.00p | 338128 |
03/07/2020 | 119.00p | 119.00p | 112.82p | 116.94p | 316583 |
02/07/2020 | 108.02p | 119.00p | 108.02p | 116.30p | 206072 |
01/07/2020 | 112.74p | 114.18p | 106.98p | 112.98p | 315153 |
30/06/2020 | 112.52p | 113.86p | 111.40p | 112.94p | 607244 |
29/06/2020 | 110.06p | 112.00p | 109.84p | 111.24p | 601493 |
26/06/2020 | 112.52p | 113.00p | 109.60p | 109.60p | 218041 |
25/06/2020 | 108.82p | 110.48p | 108.00p | 110.00p | 707319 |
24/06/2020 | 110.04p | 116.06p | 110.04p | 112.16p | 871952 |
23/06/2020 | 116.02p | 117.30p | 112.07p | 115.12p | 278205 |
22/06/2020 | 113.42p | 114.58p | 112.53p | 113.70p | 311194 |
19/06/2020 | 110.86p | 112.36p | 109.94p | 111.00p | 789240 |
18/06/2020 | 114.62p | 115.10p | 112.63p | 113.60p | 190766 |
17/06/2020 | 112.04p | 113.18p | 111.50p | 112.44p | 60785 |
16/06/2020 | 112.96p | 114.22p | 110.90p | 112.60p | 466108 |
15/06/2020 | 112.00p | 112.00p | 108.08p | 110.44p | 346850 |
12/06/2020 | 115.00p | 116.52p | 113.10p | 114.26p | 546352 |
11/06/2020 | 120.00p | 120.88p | 116.80p | 117.06p | 687005 |
10/06/2020 | 122.74p | 126.84p | 121.46p | 123.40p | 701208 |
09/06/2020 | 127.30p | 127.30p | 124.38p | 125.34p | 1181278 |
08/06/2020 | 120.44p | 123.54p | 120.44p | 123.00p | 948369 |
05/06/2020 | 122.60p | 122.70p | 119.51p | 122.70p | 1493957 |
*Close Price adjusted for both dividends and splits