Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 108.25p | 110.00p | 108.00p | 108.50p | 2233038 |
10/03/2021 | 107.50p | 108.50p | 107.26p | 108.00p | 2937786 |
09/03/2021 | 107.75p | 108.00p | 107.26p | 108.00p | 869857 |
08/03/2021 | 107.75p | 108.00p | 107.50p | 107.50p | 1057478 |
05/03/2021 | 107.50p | 108.00p | 107.20p | 107.50p | 3966613 |
04/03/2021 | 108.25p | 108.25p | 107.00p | 107.00p | 1095270 |
03/03/2021 | 109.75p | 110.00p | 109.31p | 109.50p | 1149718 |
02/03/2021 | 109.75p | 110.00p | 109.50p | 109.50p | 643452 |
01/03/2021 | 109.50p | 109.89p | 109.26p | 109.50p | 459178 |
26/02/2021 | 109.50p | 110.00p | 109.00p | 109.50p | 627508 |
25/02/2021 | 109.25p | 109.53p | 109.25p | 109.50p | 1296249 |
24/02/2021 | 109.25p | 109.50p | 109.25p | 109.50p | 1287128 |
23/02/2021 | 109.25p | 109.50p | 109.00p | 109.50p | 961531 |
22/02/2021 | 109.25p | 109.50p | 109.00p | 109.00p | 579315 |
19/02/2021 | 109.25p | 109.50p | 109.00p | 109.00p | 1719090 |
18/02/2021 | 108.75p | 109.50p | 108.75p | 109.25p | 3193783 |
17/02/2021 | 109.00p | 109.50p | 108.50p | 109.00p | 3866825 |
16/02/2021 | 108.75p | 109.00p | 108.50p | 108.50p | 2997851 |
15/02/2021 | 108.75p | 109.00p | 108.50p | 109.00p | 1294436 |
12/02/2021 | 108.75p | 109.00p | 108.60p | 109.00p | 1152403 |
11/02/2021 | 109.25p | 109.31p | 108.50p | 109.00p | 947999 |
10/02/2021 | 108.75p | 109.50p | 108.75p | 109.00p | 2318988 |
09/02/2021 | 108.25p | 109.00p | 108.00p | 108.50p | 1315690 |
08/02/2021 | 108.25p | 109.00p | 108.25p | 109.00p | 597270 |
05/02/2021 | 107.75p | 108.50p | 107.50p | 108.50p | 1816035 |
04/02/2021 | 107.75p | 108.00p | 107.50p | 107.75p | 1600508 |
03/02/2021 | 107.25p | 107.75p | 107.25p | 107.75p | 326270 |
02/02/2021 | 107.25p | 107.50p | 107.00p | 107.50p | 322764 |
01/02/2021 | 107.25p | 107.50p | 107.18p | 107.50p | 2968813 |
29/01/2021 | 107.25p | 107.50p | 107.00p | 107.00p | 805763 |
28/01/2021 | 106.75p | 107.50p | 106.50p | 107.50p | 1714601 |
27/01/2021 | 106.75p | 107.00p | 106.50p | 107.00p | 1243707 |
26/01/2021 | 106.75p | 107.00p | 106.50p | 107.00p | 3380941 |
25/01/2021 | 106.75p | 107.00p | 106.50p | 107.00p | 3247593 |
22/01/2021 | 106.50p | 107.00p | 106.46p | 106.50p | 1970065 |
21/01/2021 | 106.50p | 106.60p | 106.00p | 106.50p | 4201691 |
20/01/2021 | 107.75p | 108.00p | 107.50p | 108.00p | 3163438 |
19/01/2021 | 107.75p | 108.00p | 107.50p | 107.75p | 891727 |
18/01/2021 | 107.75p | 108.00p | 107.50p | 108.00p | 691826 |
15/01/2021 | 107.50p | 108.00p | 107.00p | 107.50p | 763931 |
14/01/2021 | 107.75p | 108.00p | 107.10p | 107.50p | 526631 |
13/01/2021 | 107.75p | 108.00p | 107.50p | 107.75p | 1018014 |
12/01/2021 | 107.75p | 108.00p | 107.00p | 107.00p | 1682494 |
11/01/2021 | 107.75p | 108.00p | 107.72p | 108.00p | 1091275 |
08/01/2021 | 107.75p | 108.00p | 107.75p | 108.00p | 797596 |
07/01/2021 | 107.75p | 108.50p | 107.50p | 107.75p | 1615814 |
06/01/2021 | 107.25p | 108.50p | 107.00p | 108.50p | 953270 |
05/01/2021 | 106.75p | 107.50p | 106.75p | 107.50p | 2534002 |
04/01/2021 | 106.50p | 107.00p | 106.00p | 106.75p | 892571 |
01/01/2021 | 106.50p | 107.00p | 106.50p | 106.50p | 134908 |
31/12/2020 | 106.50p | 107.00p | 106.50p | 106.50p | 134908 |
30/12/2020 | 106.50p | 107.00p | 106.50p | 106.50p | 499170 |
29/12/2020 | 106.00p | 107.00p | 106.00p | 106.50p | 282893 |
28/12/2020 | 106.00p | 106.50p | 105.94p | 106.00p | 135499 |
25/12/2020 | 106.00p | 106.50p | 105.94p | 106.00p | 135499 |
24/12/2020 | 106.00p | 106.50p | 105.94p | 106.00p | 435499 |
23/12/2020 | 106.00p | 106.50p | 105.50p | 105.50p | 265651 |
22/12/2020 | 105.75p | 106.50p | 105.50p | 106.00p | 537521 |
21/12/2020 | 106.00p | 106.50p | 105.50p | 105.75p | 414580 |
18/12/2020 | 105.75p | 106.33p | 105.70p | 106.00p | 893722 |
17/12/2020 | 105.75p | 106.00p | 105.66p | 106.00p | 266818 |
16/12/2020 | 105.50p | 106.00p | 105.00p | 105.75p | 576389 |
15/12/2020 | 105.50p | 106.00p | 105.00p | 105.50p | 1131782 |
14/12/2020 | 105.50p | 106.00p | 105.05p | 105.50p | 585439 |
11/12/2020 | 106.00p | 106.00p | 105.00p | 105.00p | 301361 |
10/12/2020 | 106.25p | 106.50p | 105.50p | 106.00p | 359531 |
09/12/2020 | 106.50p | 107.00p | 106.01p | 106.25p | 922406 |
08/12/2020 | 107.00p | 107.50p | 106.50p | 106.50p | 274501 |
07/12/2020 | 107.00p | 108.00p | 106.50p | 107.00p | 204101 |
04/12/2020 | 107.00p | 107.10p | 106.50p | 107.00p | 955426 |
03/12/2020 | 107.00p | 109.00p | 106.50p | 107.00p | 725140 |
02/12/2020 | 107.00p | 107.50p | 106.74p | 107.00p | 1139536 |
01/12/2020 | 107.00p | 107.50p | 106.50p | 107.00p | 384945 |
30/11/2020 | 106.75p | 107.00p | 105.00p | 105.00p | 1348861 |
27/11/2020 | 106.25p | 107.00p | 106.25p | 106.75p | 1109306 |
26/11/2020 | 105.75p | 106.50p | 105.75p | 106.25p | 584556 |
25/11/2020 | 105.25p | 106.00p | 105.25p | 105.75p | 1064550 |
24/11/2020 | 105.25p | 105.50p | 105.00p | 105.25p | 1003054 |
23/11/2020 | 104.75p | 105.50p | 104.60p | 105.50p | 1130782 |
20/11/2020 | 104.50p | 105.00p | 104.25p | 104.75p | 341065 |
19/11/2020 | 104.25p | 104.75p | 104.00p | 104.50p | 902211 |
18/11/2020 | 105.00p | 105.50p | 104.00p | 104.00p | 555712 |
17/11/2020 | 105.25p | 105.25p | 104.50p | 105.00p | 1077150 |
16/11/2020 | 104.50p | 105.50p | 104.19p | 105.00p | 1779246 |
13/11/2020 | 104.50p | 105.00p | 104.00p | 104.50p | 343703 |
12/11/2020 | 104.00p | 105.00p | 103.50p | 104.50p | 493319 |
10/11/2020 | 105.25p | 105.50p | 104.50p | 104.50p | 965383 |
09/11/2020 | 104.50p | 105.50p | 104.28p | 105.25p | 883722 |
06/11/2020 | 104.25p | 104.87p | 104.20p | 104.50p | 1509092 |
05/11/2020 | 103.50p | 104.50p | 103.50p | 104.50p | 865378 |
04/11/2020 | 103.00p | 103.50p | 102.50p | 103.25p | 2183607 |
03/11/2020 | 103.25p | 103.50p | 102.56p | 103.00p | 764792 |
02/11/2020 | 103.00p | 103.10p | 102.60p | 103.00p | 1158029 |
30/10/2020 | 103.00p | 103.50p | 102.50p | 103.00p | 662487 |
29/10/2020 | 103.50p | 104.00p | 102.50p | 102.50p | 513457 |
28/10/2020 | 104.00p | 104.50p | 103.00p | 103.00p | 490254 |
27/10/2020 | 104.25p | 104.50p | 103.50p | 104.00p | 510058 |
26/10/2020 | 104.25p | 104.50p | 104.00p | 104.25p | 354897 |
23/10/2020 | 104.25p | 104.25p | 103.98p | 104.00p | 3561390 |
22/10/2020 | 104.50p | 105.00p | 103.98p | 104.25p | 559222 |
21/10/2020 | 104.75p | 105.00p | 104.00p | 104.00p | 777677 |
20/10/2020 | 104.75p | 105.00p | 104.50p | 104.50p | 603518 |
19/10/2020 | 105.00p | 105.50p | 104.50p | 104.75p | 477776 |
16/10/2020 | 105.25p | 105.50p | 104.50p | 105.00p | 629662 |
15/10/2020 | 105.50p | 106.00p | 105.00p | 105.00p | 800650 |
14/10/2020 | 105.75p | 106.00p | 105.00p | 105.50p | 599036 |
13/10/2020 | 106.00p | 106.50p | 105.50p | 105.50p | 3253718 |
12/10/2020 | 106.00p | 106.00p | 105.50p | 106.00p | 2270430 |
09/10/2020 | 104.75p | 105.50p | 104.00p | 105.50p | 6436206 |
08/10/2020 | 104.75p | 105.00p | 104.50p | 104.75p | 2028378 |
07/10/2020 | 105.25p | 105.50p | 104.25p | 104.75p | 3963666 |
06/10/2020 | 106.00p | 106.50p | 104.75p | 105.25p | 720718 |
05/10/2020 | 106.00p | 106.50p | 105.55p | 106.50p | 595197 |
02/10/2020 | 106.00p | 106.50p | 105.50p | 106.00p | 564295 |
01/10/2020 | 106.00p | 106.50p | 105.70p | 106.00p | 381195 |
30/09/2020 | 106.50p | 106.50p | 105.50p | 105.50p | 490284 |
29/09/2020 | 107.25p | 107.50p | 106.10p | 106.50p | 1701060 |
28/09/2020 | 106.75p | 107.50p | 106.50p | 107.25p | 878813 |
25/09/2020 | 107.75p | 107.75p | 106.00p | 107.00p | 746560 |
24/09/2020 | 108.25p | 108.50p | 107.00p | 107.75p | 1242142 |
23/09/2020 | 109.25p | 109.50p | 108.50p | 109.00p | 1767694 |
22/09/2020 | 109.25p | 109.50p | 109.00p | 109.50p | 2242215 |
21/09/2020 | 109.25p | 110.00p | 109.00p | 109.25p | 414630 |
18/09/2020 | 108.75p | 109.50p | 108.00p | 108.00p | 1989288 |
17/09/2020 | 110.00p | 110.00p | 108.00p | 109.00p | 1687345 |
16/09/2020 | 111.00p | 111.50p | 110.55p | 111.00p | 1714021 |
15/09/2020 | 111.25p | 111.25p | 110.50p | 111.00p | 172907 |
14/09/2020 | 111.25p | 111.30p | 111.08p | 111.25p | 93527 |
11/09/2020 | 111.25p | 111.50p | 111.25p | 111.25p | 668625 |
10/09/2020 | 111.25p | 111.50p | 111.00p | 111.25p | 232218 |
09/09/2020 | 111.25p | 111.50p | 111.11p | 111.50p | 473977 |
08/09/2020 | 111.00p | 113.00p | 111.00p | 111.50p | 1222361 |
07/09/2020 | 110.75p | 111.50p | 110.75p | 111.00p | 153864 |
04/09/2020 | 111.00p | 111.50p | 110.75p | 110.75p | 89950 |
03/09/2020 | 110.50p | 112.04p | 110.50p | 111.00p | 162657 |
02/09/2020 | 110.50p | 111.00p | 110.00p | 110.50p | 10344771 |
01/09/2020 | 110.00p | 111.00p | 110.00p | 110.50p | 2347841 |
31/08/2020 | 110.00p | 110.50p | 109.50p | 110.00p | 39445 |
28/08/2020 | 110.00p | 110.50p | 109.50p | 110.00p | 39445 |
27/08/2020 | 110.00p | 110.44p | 110.00p | 110.00p | 31272 |
26/08/2020 | 110.00p | 110.50p | 109.50p | 110.00p | 116646 |
25/08/2020 | 110.00p | 110.50p | 109.50p | 110.00p | 1018519 |
24/08/2020 | 110.00p | 110.50p | 109.50p | 110.00p | 346843 |
21/08/2020 | 110.00p | 110.38p | 109.50p | 110.00p | 40523 |
20/08/2020 | 110.00p | 110.30p | 110.00p | 110.00p | 97241 |
19/08/2020 | 110.00p | 110.37p | 109.50p | 110.00p | 90225 |
18/08/2020 | 110.00p | 110.45p | 109.50p | 110.00p | 272859 |
17/08/2020 | 110.00p | 110.50p | 109.70p | 110.00p | 74118 |
14/08/2020 | 110.00p | 110.29p | 109.89p | 110.00p | 1116985 |
13/08/2020 | 110.00p | 110.44p | 109.85p | 110.00p | 2215742 |
12/08/2020 | 110.00p | 110.50p | 109.80p | 110.00p | 935165 |
11/08/2020 | 109.75p | 110.30p | 109.50p | 110.00p | 107940 |
10/08/2020 | 109.50p | 109.90p | 109.27p | 109.75p | 174806 |
07/08/2020 | 109.50p | 109.50p | 109.10p | 109.50p | 58099 |
06/08/2020 | 109.50p | 110.00p | 109.00p | 109.50p | 140216 |
05/08/2020 | 109.75p | 109.80p | 109.05p | 109.50p | 188073 |
04/08/2020 | 110.25p | 110.25p | 110.00p | 110.25p | 3333911 |
03/08/2020 | 110.25p | 110.25p | 110.00p | 110.25p | 146150 |
31/07/2020 | 110.25p | 110.25p | 110.00p | 110.25p | 89456 |
30/07/2020 | 109.75p | 110.32p | 109.75p | 110.25p | 103841 |
29/07/2020 | 109.75p | 109.97p | 109.69p | 109.75p | 90388 |
28/07/2020 | 109.50p | 110.00p | 109.25p | 109.75p | 2427091 |
27/07/2020 | 109.50p | 110.00p | 109.18p | 109.50p | 124169 |
24/07/2020 | 109.25p | 110.00p | 109.00p | 109.50p | 159580 |
23/07/2020 | 109.50p | 110.00p | 109.00p | 109.25p | 371184 |
22/07/2020 | 110.25p | 110.25p | 109.00p | 109.50p | 502542 |
21/07/2020 | 110.50p | 111.00p | 110.00p | 110.25p | 557857 |
20/07/2020 | 111.00p | 111.15p | 110.50p | 110.50p | 306009 |
17/07/2020 | 111.50p | 112.00p | 111.00p | 111.00p | 251555 |
16/07/2020 | 111.50p | 111.80p | 111.30p | 111.50p | 1041131 |
15/07/2020 | 112.00p | 112.95p | 111.50p | 112.75p | 400135 |
14/07/2020 | 112.25p | 112.50p | 112.13p | 112.25p | 196859 |
13/07/2020 | 111.75p | 112.50p | 111.50p | 112.25p | 207095 |
10/07/2020 | 111.50p | 112.00p | 111.00p | 111.75p | 413714 |
09/07/2020 | 111.50p | 112.00p | 111.00p | 111.50p | 2309431 |
08/07/2020 | 111.50p | 111.70p | 111.00p | 111.50p | 255124 |
07/07/2020 | 111.25p | 111.25p | 111.00p | 111.00p | 863404 |
06/07/2020 | 111.25p | 111.50p | 111.00p | 111.25p | 421524 |
03/07/2020 | 111.25p | 111.50p | 111.00p | 111.25p | 258736 |
02/07/2020 | 111.25p | 111.25p | 111.00p | 111.25p | 71609 |
01/07/2020 | 111.50p | 111.60p | 111.08p | 111.25p | 127400 |
29/06/2020 | 110.25p | 111.00p | 110.25p | 111.00p | 882370 |
26/06/2020 | 109.25p | 110.50p | 109.25p | 110.50p | 425932 |
25/06/2020 | 109.25p | 109.28p | 109.00p | 109.25p | 308492 |
24/06/2020 | 109.25p | 109.50p | 109.00p | 109.25p | 193342 |
23/06/2020 | 109.50p | 109.78p | 109.00p | 109.25p | 229712 |
22/06/2020 | 108.75p | 109.50p | 108.50p | 109.50p | 155869 |
19/06/2020 | 108.50p | 109.00p | 108.00p | 108.75p | 165415 |
18/06/2020 | 107.75p | 108.65p | 107.68p | 108.50p | 513050 |
17/06/2020 | 107.75p | 108.00p | 107.50p | 107.75p | 653345 |
16/06/2020 | 108.00p | 108.20p | 107.55p | 107.75p | 430458 |
15/06/2020 | 107.75p | 107.75p | 107.50p | 107.75p | 191307 |
12/06/2020 | 108.00p | 108.50p | 107.63p | 107.75p | 140567 |
11/06/2020 | 108.25p | 108.25p | 107.50p | 108.00p | 391393 |
10/06/2020 | 108.50p | 108.51p | 108.00p | 108.25p | 207730 |
09/06/2020 | 108.75p | 109.00p | 108.25p | 108.50p | 1348403 |
08/06/2020 | 109.50p | 109.50p | 108.50p | 108.75p | 553104 |
05/06/2020 | 109.00p | 110.00p | 109.00p | 109.50p | 793705 |
04/06/2020 | 109.00p | 109.50p | 108.50p | 109.00p | 201694 |
03/06/2020 | 108.50p | 109.25p | 108.20p | 109.00p | 593173 |
*Close Price adjusted for both dividends and splits