Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 126.50p | 128.30p | 126.40p | 127.50p | 2451835 |
10/03/2021 | 126.80p | 128.80p | 125.70p | 126.30p | 4886103 |
09/03/2021 | 126.50p | 130.28p | 126.10p | 128.70p | 2354509 |
08/03/2021 | 130.00p | 130.00p | 127.10p | 127.10p | 2196373 |
05/03/2021 | 129.40p | 130.60p | 127.20p | 127.60p | 2546092 |
04/03/2021 | 128.50p | 131.30p | 127.60p | 130.00p | 1449436 |
03/03/2021 | 128.80p | 130.90p | 128.00p | 129.30p | 1883314 |
02/03/2021 | 129.00p | 129.00p | 127.00p | 128.00p | 1393659 |
01/03/2021 | 131.50p | 132.50p | 127.30p | 127.60p | 2650136 |
26/02/2021 | 130.70p | 134.40p | 126.87p | 130.00p | 7455871 |
25/02/2021 | 139.00p | 142.40p | 133.00p | 133.20p | 7720845 |
24/02/2021 | 126.60p | 130.20p | 124.30p | 129.20p | 3059387 |
23/02/2021 | 126.90p | 126.90p | 124.00p | 125.20p | 2791544 |
22/02/2021 | 121.10p | 124.90p | 119.90p | 124.00p | 2858147 |
19/02/2021 | 125.90p | 125.90p | 120.60p | 121.70p | 1623814 |
18/02/2021 | 126.90p | 126.90p | 122.20p | 122.20p | 1287892 |
17/02/2021 | 124.80p | 125.30p | 123.40p | 123.90p | 6063048 |
16/02/2021 | 125.40p | 131.00p | 124.70p | 125.40p | 4497579 |
15/02/2021 | 121.10p | 121.10p | 119.30p | 119.70p | 1370158 |
12/02/2021 | 121.00p | 121.10p | 118.90p | 119.00p | 1274275 |
11/02/2021 | 122.60p | 122.60p | 118.70p | 120.30p | 1584193 |
10/02/2021 | 121.60p | 122.40p | 118.30p | 119.40p | 1232733 |
09/02/2021 | 117.50p | 121.80p | 117.43p | 121.50p | 1773097 |
08/02/2021 | 117.40p | 118.40p | 116.30p | 118.00p | 2098198 |
05/02/2021 | 119.40p | 119.40p | 117.20p | 117.20p | 2417317 |
04/02/2021 | 119.80p | 121.40p | 118.24p | 118.60p | 2437513 |
03/02/2021 | 119.40p | 121.40p | 118.90p | 119.80p | 2002508 |
02/02/2021 | 119.60p | 119.60p | 117.10p | 118.60p | 2875172 |
01/02/2021 | 115.40p | 119.10p | 115.40p | 116.90p | 2189236 |
29/01/2021 | 116.00p | 118.30p | 116.00p | 117.30p | 2875468 |
28/01/2021 | 117.80p | 119.40p | 117.05p | 117.70p | 2721621 |
27/01/2021 | 120.00p | 121.60p | 118.90p | 118.90p | 3427042 |
26/01/2021 | 122.60p | 123.20p | 121.30p | 121.30p | 1519954 |
25/01/2021 | 123.00p | 123.80p | 121.60p | 122.20p | 1836039 |
22/01/2021 | 121.80p | 124.30p | 121.30p | 122.80p | 2416400 |
21/01/2021 | 126.80p | 126.80p | 122.90p | 122.90p | 2516634 |
20/01/2021 | 124.00p | 124.80p | 122.60p | 123.60p | 1743889 |
19/01/2021 | 129.00p | 129.00p | 123.90p | 124.20p | 1689208 |
18/01/2021 | 120.80p | 126.40p | 120.80p | 125.80p | 1678019 |
15/01/2021 | 125.20p | 125.80p | 121.40p | 122.70p | 2971306 |
14/01/2021 | 123.00p | 127.80p | 123.00p | 125.10p | 1757630 |
13/01/2021 | 123.00p | 126.30p | 123.00p | 124.50p | 2272363 |
12/01/2021 | 124.80p | 127.30p | 124.10p | 125.30p | 2092925 |
11/01/2021 | 129.00p | 129.60p | 124.20p | 124.20p | 2064492 |
08/01/2021 | 128.60p | 129.30p | 127.00p | 128.00p | 2235329 |
07/01/2021 | 131.20p | 132.30p | 126.50p | 127.90p | 2597322 |
06/01/2021 | 129.80p | 131.60p | 127.80p | 129.50p | 2986550 |
05/01/2021 | 123.00p | 128.85p | 121.90p | 128.40p | 2564755 |
04/01/2021 | 121.90p | 124.30p | 120.01p | 123.80p | 3572944 |
31/12/2020 | 121.30p | 121.30p | 117.30p | 119.50p | 1115669 |
30/12/2020 | 119.70p | 123.40p | 119.70p | 120.70p | 1863260 |
29/12/2020 | 120.90p | 123.83p | 120.20p | 122.60p | 3098646 |
28/12/2020 | 118.10p | 119.74p | 118.07p | 118.30p | 1474684 |
24/12/2020 | 118.10p | 119.74p | 118.07p | 118.30p | 1474684 |
23/12/2020 | 114.50p | 118.00p | 113.80p | 118.00p | 2509619 |
22/12/2020 | 116.50p | 116.50p | 113.70p | 115.80p | 1802269 |
21/12/2020 | 117.90p | 120.00p | 112.30p | 115.00p | 3752273 |
18/12/2020 | 121.00p | 123.70p | 119.80p | 120.40p | 4162192 |
17/12/2020 | 125.00p | 127.00p | 120.50p | 123.00p | 4938484 |
16/12/2020 | 117.30p | 120.00p | 115.20p | 120.00p | 3354157 |
15/12/2020 | 120.00p | 120.00p | 113.84p | 114.40p | 2813405 |
14/12/2020 | 115.00p | 119.80p | 115.00p | 119.00p | 2234425 |
11/12/2020 | 116.20p | 116.80p | 114.77p | 116.00p | 2172467 |
10/12/2020 | 116.00p | 116.90p | 114.20p | 116.30p | 1600458 |
09/12/2020 | 114.50p | 117.40p | 114.50p | 114.90p | 2187118 |
08/12/2020 | 118.00p | 119.40p | 114.00p | 114.90p | 3397289 |
07/12/2020 | 121.20p | 121.90p | 116.60p | 118.50p | 1921480 |
04/12/2020 | 118.70p | 123.90p | 118.70p | 121.50p | 3048388 |
03/12/2020 | 120.00p | 122.00p | 118.40p | 121.50p | 2922125 |
02/12/2020 | 116.50p | 120.10p | 115.80p | 118.40p | 1782831 |
01/12/2020 | 117.10p | 118.00p | 114.50p | 117.80p | 2961793 |
30/11/2020 | 120.00p | 120.23p | 113.60p | 113.60p | 4245319 |
27/11/2020 | 117.10p | 118.80p | 115.17p | 118.30p | 3612742 |
26/11/2020 | 120.60p | 120.60p | 116.40p | 117.60p | 1621023 |
25/11/2020 | 121.00p | 121.62p | 117.00p | 118.10p | 2189956 |
24/11/2020 | 118.00p | 122.10p | 117.30p | 121.00p | 3790185 |
23/11/2020 | 118.00p | 120.00p | 116.90p | 117.10p | 2451724 |
20/11/2020 | 118.80p | 123.00p | 117.00p | 119.00p | 4500549 |
19/11/2020 | 117.70p | 122.06p | 115.80p | 117.70p | 5599812 |
18/11/2020 | 117.20p | 117.30p | 113.60p | 114.70p | 3280086 |
17/11/2020 | 118.70p | 118.70p | 113.80p | 113.80p | 2809670 |
16/11/2020 | 120.70p | 121.20p | 117.00p | 117.00p | 2727016 |
13/11/2020 | 120.10p | 121.20p | 117.60p | 117.90p | 2055554 |
12/11/2020 | 114.20p | 121.27p | 112.90p | 119.10p | 4502882 |
10/11/2020 | 113.10p | 113.10p | 106.00p | 106.60p | 3883285 |
09/11/2020 | 112.10p | 112.90p | 109.90p | 110.10p | 3196128 |
06/11/2020 | 109.80p | 111.20p | 107.00p | 108.80p | 1480733 |
05/11/2020 | 108.50p | 108.65p | 105.90p | 107.40p | 2743708 |
04/11/2020 | 109.90p | 110.80p | 107.20p | 107.20p | 3345792 |
03/11/2020 | 114.60p | 115.10p | 109.87p | 110.60p | 2928110 |
02/11/2020 | 128.80p | 130.30p | 110.90p | 112.20p | 5597054 |
30/10/2020 | 128.30p | 130.70p | 128.20p | 129.40p | 1318855 |
29/10/2020 | 129.50p | 131.10p | 128.30p | 129.90p | 1540373 |
28/10/2020 | 128.90p | 131.30p | 127.80p | 129.10p | 1765113 |
27/10/2020 | 134.90p | 134.90p | 130.10p | 131.30p | 1101710 |
26/10/2020 | 131.50p | 133.00p | 128.50p | 131.80p | 1441817 |
23/10/2020 | 131.60p | 134.90p | 130.20p | 131.40p | 1148394 |
22/10/2020 | 136.40p | 136.40p | 129.90p | 131.40p | 1464932 |
21/10/2020 | 132.80p | 134.60p | 129.90p | 133.00p | 2041596 |
20/10/2020 | 134.00p | 138.50p | 131.50p | 132.00p | 2136383 |
19/10/2020 | 138.20p | 139.70p | 133.20p | 133.70p | 2160404 |
16/10/2020 | 138.50p | 140.60p | 131.50p | 138.00p | 8293253 |
15/10/2020 | 120.40p | 120.40p | 115.20p | 118.40p | 2390147 |
14/10/2020 | 124.20p | 125.10p | 119.80p | 119.90p | 2118857 |
13/10/2020 | 128.30p | 129.90p | 123.30p | 124.00p | 1664736 |
12/10/2020 | 125.50p | 129.02p | 123.10p | 127.70p | 1552413 |
09/10/2020 | 126.80p | 128.70p | 126.80p | 127.50p | 1581235 |
08/10/2020 | 121.50p | 129.10p | 121.50p | 128.00p | 1842676 |
07/10/2020 | 127.50p | 129.03p | 123.10p | 123.10p | 1756665 |
06/10/2020 | 128.60p | 129.90p | 126.50p | 128.60p | 1323574 |
05/10/2020 | 131.20p | 132.80p | 127.00p | 127.00p | 1541765 |
02/10/2020 | 130.70p | 132.50p | 129.70p | 129.90p | 2055182 |
01/10/2020 | 128.10p | 132.00p | 126.80p | 132.00p | 1557288 |
30/09/2020 | 126.10p | 128.30p | 123.45p | 127.20p | 1986242 |
29/09/2020 | 128.70p | 130.30p | 124.60p | 124.60p | 1004022 |
28/09/2020 | 128.40p | 130.80p | 126.95p | 128.90p | 1116512 |
25/09/2020 | 123.90p | 126.40p | 121.00p | 126.20p | 882215 |
24/09/2020 | 124.80p | 126.90p | 123.00p | 123.00p | 1348320 |
23/09/2020 | 130.00p | 130.00p | 125.50p | 126.60p | 1374090 |
22/09/2020 | 121.70p | 128.80p | 121.70p | 127.20p | 2134913 |
21/09/2020 | 130.00p | 130.90p | 124.00p | 124.10p | 2268612 |
18/09/2020 | 131.40p | 133.10p | 129.00p | 131.50p | 3037662 |
17/09/2020 | 131.80p | 133.00p | 129.70p | 132.50p | 2657623 |
16/09/2020 | 137.00p | 139.40p | 133.00p | 133.50p | 2063016 |
15/09/2020 | 139.40p | 141.40p | 137.40p | 137.40p | 1002200 |
14/09/2020 | 138.30p | 142.70p | 137.70p | 140.10p | 1828605 |
11/09/2020 | 141.50p | 141.50p | 135.90p | 138.20p | 1043263 |
10/09/2020 | 140.60p | 141.20p | 137.60p | 137.80p | 1128355 |
09/09/2020 | 145.60p | 145.60p | 140.30p | 140.70p | 1442685 |
08/09/2020 | 143.70p | 143.70p | 139.10p | 141.70p | 1160455 |
07/09/2020 | 140.50p | 142.20p | 139.50p | 141.20p | 1146468 |
04/09/2020 | 135.10p | 140.70p | 135.10p | 139.10p | 1742337 |
03/09/2020 | 144.00p | 144.30p | 137.50p | 137.50p | 1356487 |
02/09/2020 | 134.40p | 142.30p | 134.40p | 141.00p | 1183784 |
01/09/2020 | 140.20p | 141.90p | 136.65p | 138.00p | 1972868 |
31/08/2020 | 143.60p | 144.30p | 138.80p | 140.60p | 2117402 |
28/08/2020 | 143.60p | 144.30p | 138.80p | 140.60p | 2121612 |
27/08/2020 | 140.60p | 141.90p | 139.00p | 140.90p | 1674792 |
26/08/2020 | 140.00p | 140.20p | 137.70p | 140.00p | 1126519 |
25/08/2020 | 134.80p | 140.43p | 134.80p | 139.00p | 1037624 |
24/08/2020 | 136.00p | 138.30p | 136.00p | 138.20p | 877916 |
21/08/2020 | 136.20p | 137.80p | 135.00p | 136.20p | 941668 |
20/08/2020 | 137.30p | 137.30p | 134.80p | 136.20p | 1189103 |
19/08/2020 | 136.70p | 137.40p | 133.50p | 136.60p | 1713178 |
18/08/2020 | 135.90p | 137.50p | 134.83p | 135.40p | 1366286 |
17/08/2020 | 141.30p | 141.30p | 135.40p | 137.00p | 1057551 |
14/08/2020 | 139.40p | 142.10p | 135.30p | 138.60p | 2066749 |
13/08/2020 | 138.00p | 141.64p | 137.43p | 139.00p | 2916470 |
12/08/2020 | 138.10p | 138.64p | 134.30p | 138.00p | 2079963 |
11/08/2020 | 142.50p | 142.50p | 136.40p | 138.40p | 2351252 |
10/08/2020 | 143.60p | 143.60p | 137.92p | 140.20p | 2451307 |
07/08/2020 | 143.70p | 145.90p | 138.87p | 140.40p | 5007996 |
06/08/2020 | 169.40p | 171.65p | 140.73p | 143.70p | 12350188 |
05/08/2020 | 163.90p | 169.40p | 162.16p | 169.40p | 2221730 |
04/08/2020 | 163.90p | 166.10p | 162.90p | 165.30p | 1948476 |
03/08/2020 | 162.40p | 165.90p | 159.20p | 165.60p | 1308884 |
31/07/2020 | 162.60p | 163.75p | 158.60p | 159.40p | 3309976 |
30/07/2020 | 165.50p | 166.00p | 163.00p | 163.20p | 3738580 |
29/07/2020 | 160.20p | 167.20p | 160.20p | 164.90p | 2108982 |
28/07/2020 | 159.00p | 164.36p | 159.00p | 164.00p | 1186570 |
27/07/2020 | 160.60p | 163.03p | 156.80p | 162.10p | 1193625 |
24/07/2020 | 157.30p | 157.50p | 155.90p | 156.00p | 692371 |
23/07/2020 | 154.40p | 160.20p | 154.40p | 159.60p | 1289504 |
22/07/2020 | 154.10p | 158.40p | 154.10p | 157.40p | 655016 |
21/07/2020 | 161.20p | 161.20p | 156.60p | 156.70p | 1034108 |
20/07/2020 | 156.10p | 158.19p | 155.66p | 157.30p | 702029 |
17/07/2020 | 154.10p | 157.30p | 154.10p | 156.90p | 747897 |
16/07/2020 | 158.30p | 158.80p | 156.20p | 156.80p | 731511 |
15/07/2020 | 157.30p | 159.60p | 156.00p | 159.20p | 1502428 |
14/07/2020 | 156.00p | 156.40p | 153.50p | 155.90p | 636992 |
13/07/2020 | 156.00p | 158.20p | 155.40p | 157.20p | 1064485 |
10/07/2020 | 150.60p | 158.20p | 150.29p | 156.00p | 1663613 |
09/07/2020 | 159.70p | 159.70p | 153.90p | 154.50p | 862124 |
08/07/2020 | 155.30p | 157.10p | 155.20p | 155.80p | 602066 |
07/07/2020 | 158.10p | 158.30p | 155.60p | 157.00p | 1778418 |
06/07/2020 | 160.00p | 160.00p | 156.00p | 158.10p | 756760 |
03/07/2020 | 155.40p | 159.10p | 154.20p | 157.00p | 1042695 |
02/07/2020 | 156.10p | 157.09p | 153.10p | 155.60p | 955193 |
01/07/2020 | 156.20p | 156.40p | 152.70p | 154.50p | 808973 |
30/06/2020 | 152.00p | 155.22p | 151.00p | 152.50p | 1683481 |
29/06/2020 | 151.80p | 155.40p | 151.54p | 155.00p | 1130114 |
26/06/2020 | 153.20p | 155.90p | 152.00p | 154.80p | 1052239 |
25/06/2020 | 150.20p | 152.60p | 147.50p | 151.90p | 1109478 |
24/06/2020 | 155.70p | 155.70p | 152.60p | 152.60p | 1731583 |
23/06/2020 | 155.50p | 156.60p | 153.10p | 155.00p | 1305694 |
22/06/2020 | 152.90p | 155.80p | 152.40p | 154.00p | 1767654 |
19/06/2020 | 150.90p | 155.90p | 149.70p | 155.90p | 4957956 |
18/06/2020 | 154.20p | 155.40p | 149.20p | 150.00p | 3519649 |
17/06/2020 | 150.00p | 159.80p | 146.00p | 153.90p | 8426123 |
16/06/2020 | 132.20p | 135.20p | 131.19p | 133.00p | 1180710 |
15/06/2020 | 126.10p | 130.20p | 125.02p | 130.00p | 1492428 |
12/06/2020 | 127.60p | 131.50p | 127.40p | 129.90p | 1444327 |
11/06/2020 | 131.40p | 133.00p | 129.90p | 130.20p | 1797025 |
10/06/2020 | 134.50p | 137.10p | 134.20p | 134.50p | 852310 |
09/06/2020 | 137.00p | 138.50p | 132.60p | 135.70p | 1333797 |
08/06/2020 | 139.50p | 140.60p | 136.10p | 137.50p | 1581213 |
05/06/2020 | 135.40p | 136.80p | 133.30p | 136.40p | 1428611 |
04/06/2020 | 129.30p | 134.12p | 129.30p | 132.00p | 2378983 |
03/06/2020 | 131.50p | 132.80p | 128.90p | 132.80p | 1627752 |
02/06/2020 | 133.70p | 134.70p | 127.50p | 130.10p | 1376329 |
*Close Price adjusted for both dividends and splits