Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 141.50p | 143.00p | 137.00p | 141.00p | 394730 |
15/03/2021 | 143.00p | 144.00p | 141.00p | 142.00p | 307626 |
12/03/2021 | 144.50p | 147.00p | 142.20p | 143.00p | 426312 |
11/03/2021 | 145.50p | 151.00p | 142.10p | 143.00p | 224028 |
10/03/2021 | 143.00p | 146.80p | 142.94p | 145.50p | 327431 |
09/03/2021 | 144.50p | 146.00p | 140.00p | 143.00p | 376338 |
08/03/2021 | 151.50p | 153.00p | 143.20p | 144.50p | 409864 |
05/03/2021 | 163.50p | 165.00p | 147.00p | 150.00p | 902127 |
04/03/2021 | 150.50p | 158.00p | 150.00p | 158.00p | 694621 |
03/03/2021 | 150.50p | 152.00p | 149.50p | 150.50p | 112727 |
02/03/2021 | 151.00p | 152.00p | 149.00p | 150.50p | 124399 |
01/03/2021 | 150.00p | 152.00p | 148.00p | 151.00p | 162829 |
26/02/2021 | 154.00p | 156.00p | 148.25p | 150.00p | 328433 |
25/02/2021 | 153.00p | 157.00p | 151.00p | 154.50p | 237989 |
24/02/2021 | 151.00p | 155.00p | 149.60p | 153.00p | 258278 |
23/02/2021 | 154.50p | 156.00p | 148.22p | 151.00p | 567065 |
22/02/2021 | 161.00p | 161.00p | 153.00p | 153.00p | 445336 |
19/02/2021 | 161.50p | 162.50p | 160.00p | 161.00p | 105161 |
18/02/2021 | 161.50p | 164.00p | 160.00p | 160.00p | 183100 |
17/02/2021 | 164.00p | 165.00p | 160.00p | 161.50p | 256743 |
16/02/2021 | 170.50p | 170.75p | 163.00p | 163.00p | 488882 |
15/02/2021 | 175.50p | 176.85p | 169.00p | 170.00p | 247233 |
12/02/2021 | 174.00p | 177.00p | 172.00p | 175.50p | 133288 |
11/02/2021 | 177.00p | 178.00p | 173.00p | 174.00p | 142461 |
10/02/2021 | 172.50p | 178.00p | 172.43p | 178.00p | 229122 |
09/02/2021 | 167.00p | 175.00p | 165.75p | 172.00p | 295014 |
08/02/2021 | 159.50p | 168.99p | 159.00p | 167.00p | 405477 |
05/02/2021 | 159.50p | 161.00p | 149.55p | 159.50p | 195452 |
04/02/2021 | 161.00p | 162.00p | 157.00p | 159.00p | 96215 |
03/02/2021 | 161.50p | 163.00p | 160.00p | 162.00p | 133057 |
02/02/2021 | 159.50p | 163.00p | 158.20p | 161.00p | 298003 |
01/02/2021 | 156.50p | 162.00p | 155.00p | 162.00p | 541882 |
29/01/2021 | 151.00p | 158.00p | 150.00p | 156.00p | 235039 |
28/01/2021 | 154.50p | 156.00p | 148.00p | 151.00p | 579215 |
27/01/2021 | 156.00p | 160.00p | 152.20p | 154.50p | 995786 |
26/01/2021 | 163.00p | 163.80p | 155.00p | 155.50p | 593243 |
25/01/2021 | 164.00p | 166.50p | 162.00p | 163.00p | 303349 |
22/01/2021 | 166.50p | 168.00p | 162.00p | 164.00p | 198197 |
21/01/2021 | 170.50p | 172.00p | 166.00p | 168.00p | 345399 |
20/01/2021 | 166.00p | 173.00p | 161.00p | 170.50p | 292270 |
19/01/2021 | 163.50p | 169.00p | 161.20p | 168.50p | 1324913 |
18/01/2021 | 166.00p | 172.00p | 162.00p | 164.00p | 354684 |
15/01/2021 | 172.00p | 172.96p | 163.50p | 166.00p | 931320 |
14/01/2021 | 168.50p | 174.04p | 168.00p | 173.00p | 437463 |
13/01/2021 | 168.50p | 175.50p | 167.12p | 168.50p | 574241 |
12/01/2021 | 162.50p | 170.00p | 161.16p | 167.00p | 348567 |
11/01/2021 | 167.00p | 167.00p | 161.00p | 162.00p | 384010 |
08/01/2021 | 166.00p | 171.00p | 166.00p | 168.00p | 815588 |
07/01/2021 | 157.00p | 167.00p | 157.00p | 165.50p | 721517 |
06/01/2021 | 146.50p | 158.00p | 146.00p | 157.00p | 1273863 |
05/01/2021 | 139.50p | 147.80p | 139.50p | 146.00p | 382790 |
04/01/2021 | 126.00p | 147.00p | 125.40p | 139.50p | 1074416 |
01/01/2021 | 126.00p | 127.00p | 125.00p | 126.00p | 127058 |
31/12/2020 | 126.00p | 127.00p | 125.00p | 126.00p | 127058 |
30/12/2020 | 126.50p | 127.40p | 125.00p | 126.00p | 115985 |
29/12/2020 | 127.00p | 130.00p | 125.00p | 126.50p | 235376 |
28/12/2020 | 127.00p | 129.00p | 125.40p | 127.00p | 95468 |
25/12/2020 | 127.00p | 129.00p | 125.40p | 127.00p | 95468 |
24/12/2020 | 127.00p | 129.00p | 125.40p | 127.00p | 95468 |
23/12/2020 | 121.50p | 129.00p | 115.60p | 127.00p | 530771 |
22/12/2020 | 122.00p | 126.50p | 119.00p | 122.00p | 348128 |
21/12/2020 | 126.00p | 127.00p | 120.00p | 124.00p | 306561 |
18/12/2020 | 125.00p | 130.90p | 122.00p | 125.00p | 591588 |
17/12/2020 | 126.00p | 127.00p | 123.10p | 124.50p | 187006 |
16/12/2020 | 127.50p | 128.33p | 125.00p | 126.00p | 172345 |
15/12/2020 | 127.50p | 129.00p | 124.00p | 127.50p | 202333 |
14/12/2020 | 127.50p | 128.40p | 126.25p | 127.50p | 188909 |
11/12/2020 | 129.50p | 130.00p | 125.47p | 127.50p | 132738 |
10/12/2020 | 129.00p | 132.00p | 128.50p | 130.00p | 562744 |
09/12/2020 | 125.50p | 130.00p | 125.00p | 129.00p | 699286 |
08/12/2020 | 125.50p | 125.85p | 125.00p | 125.50p | 132230 |
07/12/2020 | 125.00p | 132.00p | 124.52p | 125.50p | 522724 |
04/12/2020 | 122.50p | 128.00p | 122.00p | 125.50p | 428316 |
03/12/2020 | 117.50p | 128.00p | 117.50p | 122.50p | 1452349 |
02/12/2020 | 111.50p | 112.40p | 109.00p | 110.00p | 148178 |
01/12/2020 | 111.50p | 113.00p | 110.79p | 111.50p | 99547 |
30/11/2020 | 109.50p | 114.00p | 108.60p | 111.50p | 333025 |
27/11/2020 | 116.00p | 118.50p | 105.06p | 108.00p | 1185472 |
26/11/2020 | 116.50p | 117.00p | 115.40p | 116.00p | 221055 |
25/11/2020 | 117.00p | 118.88p | 115.00p | 116.50p | 131904 |
24/11/2020 | 117.50p | 118.88p | 115.88p | 117.00p | 229578 |
23/11/2020 | 117.00p | 118.88p | 115.12p | 117.00p | 337505 |
20/11/2020 | 116.50p | 119.00p | 114.15p | 117.00p | 218673 |
19/11/2020 | 118.50p | 119.00p | 115.00p | 116.50p | 280254 |
18/11/2020 | 117.00p | 120.00p | 116.00p | 118.50p | 365661 |
17/11/2020 | 110.50p | 118.00p | 110.50p | 118.00p | 1181880 |
16/11/2020 | 105.00p | 113.00p | 104.32p | 110.00p | 675762 |
13/11/2020 | 100.50p | 107.00p | 100.00p | 104.00p | 425292 |
12/11/2020 | 98.00p | 102.00p | 98.00p | 101.00p | 438489 |
10/11/2020 | 100.00p | 101.00p | 98.10p | 99.50p | 335859 |
09/11/2020 | 100.50p | 101.00p | 98.10p | 100.00p | 259166 |
06/11/2020 | 101.50p | 101.50p | 99.60p | 100.00p | 540343 |
05/11/2020 | 101.50p | 102.00p | 100.10p | 102.00p | 196672 |
04/11/2020 | 102.00p | 106.00p | 101.00p | 101.00p | 218439 |
03/11/2020 | 97.00p | 104.00p | 95.77p | 102.00p | 1817277 |
02/11/2020 | 97.50p | 100.00p | 96.00p | 99.00p | 283028 |
30/10/2020 | 98.00p | 98.50p | 97.10p | 97.50p | 125796 |
29/10/2020 | 98.50p | 101.60p | 97.30p | 98.00p | 329007 |
28/10/2020 | 100.00p | 100.00p | 96.00p | 98.00p | 342011 |
27/10/2020 | 100.50p | 101.00p | 98.00p | 100.00p | 437050 |
26/10/2020 | 106.50p | 108.00p | 100.00p | 100.50p | 317163 |
23/10/2020 | 105.00p | 109.00p | 104.30p | 106.50p | 187606 |
22/10/2020 | 105.50p | 108.00p | 104.09p | 105.00p | 175200 |
21/10/2020 | 99.00p | 107.00p | 99.00p | 104.00p | 459167 |
20/10/2020 | 101.00p | 101.40p | 98.06p | 99.00p | 244372 |
19/10/2020 | 104.50p | 104.68p | 100.00p | 101.00p | 446531 |
16/10/2020 | 107.00p | 107.30p | 104.00p | 104.50p | 356564 |
15/10/2020 | 111.00p | 115.00p | 104.00p | 107.50p | 725901 |
14/10/2020 | 100.50p | 120.00p | 95.00p | 110.00p | 3067179 |
13/10/2020 | 83.50p | 90.00p | 82.00p | 88.00p | 580083 |
12/10/2020 | 83.00p | 85.00p | 82.10p | 83.00p | 301849 |
09/10/2020 | 82.50p | 82.70p | 80.20p | 82.00p | 391095 |
08/10/2020 | 82.00p | 82.00p | 80.30p | 81.00p | 182069 |
07/10/2020 | 81.50p | 82.97p | 80.50p | 82.00p | 409949 |
06/10/2020 | 82.50p | 84.00p | 81.00p | 81.50p | 292318 |
05/10/2020 | 76.00p | 83.40p | 75.66p | 82.50p | 626450 |
02/10/2020 | 75.00p | 77.00p | 73.50p | 76.00p | 241840 |
01/10/2020 | 75.50p | 77.00p | 73.50p | 76.00p | 165395 |
30/09/2020 | 74.00p | 76.00p | 73.30p | 75.50p | 164935 |
29/09/2020 | 74.00p | 75.00p | 72.33p | 74.50p | 251243 |
28/09/2020 | 74.50p | 74.50p | 73.00p | 73.00p | 160439 |
25/09/2020 | 74.50p | 74.90p | 74.00p | 74.50p | 350359 |
24/09/2020 | 75.00p | 75.00p | 73.15p | 74.50p | 307638 |
23/09/2020 | 75.00p | 75.80p | 74.25p | 75.00p | 167669 |
22/09/2020 | 77.00p | 77.40p | 73.00p | 75.00p | 537188 |
21/09/2020 | 77.50p | 80.00p | 75.75p | 76.00p | 368243 |
18/09/2020 | 74.50p | 78.00p | 74.50p | 75.00p | 522354 |
17/09/2020 | 73.00p | 74.80p | 72.02p | 74.00p | 453579 |
16/09/2020 | 72.00p | 74.00p | 71.00p | 73.00p | 142119 |
15/09/2020 | 69.00p | 73.97p | 69.00p | 72.50p | 342357 |
14/09/2020 | 70.00p | 70.00p | 68.00p | 69.00p | 269086 |
11/09/2020 | 70.00p | 71.00p | 69.00p | 70.00p | 300337 |
10/09/2020 | 70.00p | 71.00p | 69.00p | 70.00p | 166501 |
09/09/2020 | 70.00p | 70.90p | 69.00p | 70.00p | 928548 |
08/09/2020 | 70.00p | 71.00p | 69.00p | 70.00p | 178355 |
07/09/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 732136 |
04/09/2020 | 72.00p | 72.00p | 69.00p | 69.50p | 771315 |
03/09/2020 | 73.00p | 73.25p | 71.00p | 72.00p | 215294 |
02/09/2020 | 71.50p | 75.00p | 71.50p | 72.00p | 588658 |
01/09/2020 | 71.00p | 73.45p | 70.00p | 71.50p | 391251 |
31/08/2020 | 70.50p | 72.00p | 69.00p | 71.00p | 367227 |
28/08/2020 | 70.50p | 72.00p | 69.00p | 71.00p | 367227 |
27/08/2020 | 70.50p | 71.05p | 69.15p | 70.50p | 390170 |
26/08/2020 | 71.00p | 71.50p | 69.10p | 70.50p | 746760 |
25/08/2020 | 70.50p | 71.80p | 70.00p | 71.00p | 204622 |
24/08/2020 | 70.00p | 71.00p | 69.50p | 70.00p | 536303 |
21/08/2020 | 71.00p | 71.34p | 69.00p | 70.00p | 467880 |
20/08/2020 | 69.50p | 71.40p | 69.00p | 71.00p | 905197 |
19/08/2020 | 70.00p | 70.68p | 69.00p | 69.50p | 442723 |
18/08/2020 | 71.00p | 71.40p | 69.00p | 70.00p | 366965 |
17/08/2020 | 73.00p | 73.50p | 71.10p | 71.50p | 207582 |
14/08/2020 | 74.00p | 74.90p | 72.00p | 73.00p | 501750 |
13/08/2020 | 76.00p | 76.00p | 74.10p | 75.00p | 101613 |
12/08/2020 | 76.50p | 77.00p | 74.00p | 76.00p | 416423 |
11/08/2020 | 75.50p | 77.50p | 73.00p | 77.00p | 391627 |
10/08/2020 | 74.50p | 77.44p | 73.10p | 73.50p | 1141465 |
07/08/2020 | 72.00p | 73.55p | 71.00p | 73.50p | 372569 |
06/08/2020 | 72.50p | 73.00p | 72.01p | 72.50p | 145787 |
05/08/2020 | 72.50p | 73.00p | 70.10p | 72.00p | 289319 |
04/08/2020 | 73.50p | 74.35p | 72.00p | 72.00p | 414002 |
03/08/2020 | 73.00p | 74.22p | 72.35p | 73.50p | 165999 |
31/07/2020 | 72.50p | 73.97p | 72.25p | 73.00p | 384176 |
30/07/2020 | 72.00p | 74.70p | 71.72p | 72.00p | 496770 |
29/07/2020 | 70.00p | 72.64p | 69.00p | 72.00p | 308706 |
28/07/2020 | 72.00p | 72.80p | 69.00p | 70.00p | 473599 |
27/07/2020 | 73.00p | 73.00p | 69.80p | 71.50p | 467276 |
24/07/2020 | 69.00p | 76.00p | 68.30p | 73.50p | 1349135 |
23/07/2020 | 65.50p | 69.98p | 64.35p | 69.00p | 755153 |
22/07/2020 | 67.00p | 67.35p | 65.25p | 66.00p | 626586 |
21/07/2020 | 65.50p | 67.80p | 64.56p | 67.00p | 448226 |
20/07/2020 | 58.00p | 66.70p | 58.00p | 65.50p | 2690744 |
17/07/2020 | 55.50p | 57.96p | 55.50p | 56.50p | 249705 |
16/07/2020 | 56.50p | 57.55p | 54.55p | 55.50p | 179738 |
15/07/2020 | 56.00p | 57.90p | 55.77p | 56.50p | 193263 |
14/07/2020 | 57.50p | 57.50p | 55.65p | 56.00p | 287153 |
13/07/2020 | 58.00p | 59.00p | 56.80p | 57.50p | 216784 |
10/07/2020 | 56.50p | 58.90p | 56.50p | 58.00p | 222893 |
09/07/2020 | 58.00p | 58.50p | 55.60p | 56.50p | 452064 |
08/07/2020 | 57.50p | 59.00p | 57.00p | 58.00p | 726912 |
07/07/2020 | 54.00p | 56.90p | 54.00p | 56.50p | 772502 |
06/07/2020 | 53.00p | 56.00p | 53.00p | 54.00p | 367485 |
03/07/2020 | 51.50p | 54.00p | 51.50p | 53.00p | 448116 |
02/07/2020 | 52.00p | 52.00p | 50.00p | 51.00p | 336922 |
01/07/2020 | 53.00p | 53.70p | 51.30p | 52.00p | 320759 |
30/06/2020 | 54.50p | 55.90p | 52.60p | 53.00p | 766913 |
29/06/2020 | 54.00p | 56.92p | 53.72p | 54.50p | 643211 |
26/06/2020 | 53.50p | 55.70p | 53.50p | 54.00p | 492492 |
25/06/2020 | 53.50p | 58.00p | 52.00p | 53.50p | 941598 |
24/06/2020 | 54.00p | 54.60p | 53.10p | 53.50p | 406453 |
23/06/2020 | 48.00p | 56.15p | 48.00p | 54.00p | 1142202 |
22/06/2020 | 50.00p | 50.00p | 47.75p | 48.00p | 161838 |
19/06/2020 | 50.00p | 50.20p | 49.00p | 49.50p | 290402 |
18/06/2020 | 49.50p | 50.90p | 48.00p | 50.00p | 369705 |
17/06/2020 | 49.00p | 49.95p | 47.75p | 49.50p | 659895 |
16/06/2020 | 49.50p | 52.00p | 48.60p | 49.00p | 744085 |
15/06/2020 | 48.50p | 53.00p | 47.00p | 50.50p | 2749956 |
12/06/2020 | 48.00p | 48.00p | 42.30p | 46.00p | 1402602 |
11/06/2020 | 51.00p | 51.70p | 47.30p | 48.50p | 728063 |
10/06/2020 | 52.50p | 52.90p | 50.00p | 51.00p | 610768 |
09/06/2020 | 51.50p | 52.80p | 51.01p | 52.50p | 378994 |
*Close Price adjusted for both dividends and splits