Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2020 | 125.50p | 126.96p | 125.50p | 125.50p | 3779 |
19/11/2020 | 125.50p | 127.00p | 124.81p | 125.50p | 20072 |
18/11/2020 | 124.00p | 126.97p | 123.54p | 125.50p | 30012 |
17/11/2020 | 124.00p | 124.98p | 124.00p | 124.00p | 59260 |
16/11/2020 | 123.00p | 126.00p | 123.00p | 124.00p | 18527 |
13/11/2020 | 123.00p | 125.00p | 121.24p | 123.00p | 21890 |
12/11/2020 | 123.00p | 125.00p | 121.55p | 123.00p | 14361 |
10/11/2020 | 121.50p | 123.90p | 121.00p | 122.50p | 42286 |
09/11/2020 | 116.50p | 122.97p | 116.06p | 121.50p | 66410 |
06/11/2020 | 115.50p | 116.00p | 114.00p | 116.00p | 10008 |
05/11/2020 | 115.50p | 115.90p | 114.18p | 115.50p | 16936 |
04/11/2020 | 114.50p | 115.50p | 113.00p | 115.50p | 6281 |
03/11/2020 | 114.00p | 114.95p | 112.00p | 114.50p | 28273 |
02/11/2020 | 114.00p | 116.00p | 111.20p | 114.00p | 5067 |
30/10/2020 | 114.00p | 116.00p | 112.00p | 114.00p | 23354 |
29/10/2020 | 115.00p | 117.00p | 113.00p | 115.00p | 10368 |
28/10/2020 | 116.00p | 118.00p | 115.00p | 115.00p | 9278 |
27/10/2020 | 116.00p | 116.00p | 114.00p | 116.00p | 4918 |
26/10/2020 | 116.50p | 116.50p | 114.00p | 116.00p | 16838 |
23/10/2020 | 116.50p | 118.00p | 116.50p | 116.50p | 16846 |
22/10/2020 | 116.50p | 116.95p | 115.00p | 116.50p | 19102 |
21/10/2020 | 116.50p | 118.00p | 116.50p | 116.50p | 9444 |
20/10/2020 | 116.50p | 116.95p | 115.00p | 116.50p | 27135 |
19/10/2020 | 116.50p | 116.95p | 115.03p | 116.50p | 9686 |
16/10/2020 | 116.00p | 116.95p | 115.00p | 116.50p | 1621 |
15/10/2020 | 118.00p | 118.22p | 116.00p | 116.00p | 64317 |
14/10/2020 | 116.00p | 119.00p | 116.00p | 119.00p | 18289 |
13/10/2020 | 116.00p | 117.50p | 114.64p | 117.50p | 53084 |
12/10/2020 | 116.00p | 116.00p | 114.08p | 116.00p | 342821 |
09/10/2020 | 115.00p | 117.00p | 114.56p | 116.00p | 10693 |
08/10/2020 | 113.50p | 115.00p | 112.00p | 115.00p | 91524 |
07/10/2020 | 115.50p | 115.50p | 113.04p | 113.50p | 28404 |
06/10/2020 | 116.00p | 116.00p | 115.00p | 115.50p | 43708 |
05/10/2020 | 115.50p | 116.00p | 114.00p | 116.00p | 34067 |
02/10/2020 | 115.50p | 115.95p | 114.00p | 115.50p | 13558 |
01/10/2020 | 116.50p | 116.50p | 116.00p | 116.50p | 4704 |
30/09/2020 | 116.00p | 116.50p | 116.00p | 116.50p | 3199 |
29/09/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 8940 |
28/09/2020 | 116.00p | 116.50p | 115.00p | 116.00p | 17434 |
25/09/2020 | 117.00p | 117.00p | 114.00p | 115.50p | 9337 |
24/09/2020 | 117.00p | 118.00p | 115.00p | 116.50p | 13324 |
23/09/2020 | 117.00p | 118.00p | 115.00p | 116.50p | 15502 |
22/09/2020 | 117.00p | 117.00p | 115.00p | 117.00p | 13408 |
21/09/2020 | 118.00p | 120.00p | 116.00p | 117.00p | 12740 |
18/09/2020 | 119.00p | 119.00p | 116.00p | 118.00p | 14070 |
17/09/2020 | 119.00p | 119.00p | 117.00p | 119.00p | 2861 |
16/09/2020 | 120.00p | 120.00p | 119.46p | 120.00p | 7943 |
15/09/2020 | 120.00p | 120.00p | 119.46p | 119.50p | 20454 |
14/09/2020 | 120.00p | 120.00p | 119.50p | 119.50p | 38514 |
11/09/2020 | 120.00p | 120.00p | 118.00p | 119.50p | 15459 |
10/09/2020 | 119.00p | 119.50p | 117.00p | 119.50p | 4438 |
09/09/2020 | 119.00p | 119.22p | 117.00p | 119.00p | 20207 |
08/09/2020 | 119.50p | 121.00p | 118.04p | 119.00p | 15047 |
07/09/2020 | 119.00p | 119.24p | 117.04p | 119.00p | 42747 |
04/09/2020 | 119.00p | 120.50p | 117.04p | 119.00p | 3667 |
03/09/2020 | 119.00p | 120.00p | 117.00p | 119.00p | 10010 |
02/09/2020 | 119.00p | 119.05p | 117.00p | 119.00p | 16582 |
01/09/2020 | 120.00p | 121.00p | 118.00p | 119.50p | 15156 |
28/08/2020 | 120.00p | 120.75p | 118.00p | 120.00p | 30384 |
27/08/2020 | 121.50p | 122.00p | 120.00p | 120.00p | 52001 |
26/08/2020 | 121.50p | 123.00p | 120.18p | 121.50p | 5566 |
25/08/2020 | 121.50p | 121.50p | 120.00p | 121.50p | 17704 |
24/08/2020 | 121.00p | 121.50p | 119.24p | 121.50p | 15341 |
21/08/2020 | 121.00p | 122.00p | 120.10p | 121.00p | 55869 |
20/08/2020 | 121.00p | 121.00p | 119.04p | 121.00p | 12441 |
19/08/2020 | 121.00p | 121.00p | 119.00p | 121.00p | 7698 |
18/08/2020 | 121.00p | 121.50p | 118.00p | 121.00p | 68576 |
17/08/2020 | 121.00p | 121.56p | 119.00p | 121.00p | 12593 |
14/08/2020 | 121.50p | 121.50p | 119.00p | 121.00p | 39037 |
13/08/2020 | 121.50p | 122.50p | 120.66p | 121.50p | 26337 |
12/08/2020 | 121.50p | 122.00p | 120.00p | 122.00p | 8344 |
11/08/2020 | 121.00p | 122.97p | 120.80p | 121.50p | 19405 |
10/08/2020 | 121.00p | 123.00p | 119.04p | 121.00p | 20836 |
07/08/2020 | 120.00p | 120.50p | 119.00p | 120.50p | 17425 |
06/08/2020 | 120.00p | 122.00p | 120.00p | 120.50p | 6386 |
05/08/2020 | 120.00p | 122.00p | 119.00p | 120.50p | 16427 |
04/08/2020 | 119.50p | 122.00p | 119.03p | 120.50p | 11959 |
03/08/2020 | 119.00p | 119.63p | 118.00p | 119.50p | 22615 |
31/07/2020 | 120.00p | 120.92p | 119.00p | 119.50p | 10440 |
29/07/2020 | 120.50p | 121.00p | 119.30p | 120.50p | 2751 |
28/07/2020 | 122.00p | 122.00p | 118.00p | 120.50p | 45806 |
27/07/2020 | 122.00p | 123.40p | 120.40p | 122.00p | 18853 |
24/07/2020 | 122.00p | 123.40p | 120.00p | 122.00p | 4747 |
23/07/2020 | 122.50p | 123.68p | 121.00p | 122.50p | 39512 |
22/07/2020 | 122.50p | 123.73p | 121.00p | 122.50p | 19965 |
21/07/2020 | 122.50p | 124.00p | 121.10p | 122.50p | 15236 |
20/07/2020 | 122.50p | 123.78p | 120.00p | 122.50p | 19759 |
17/07/2020 | 122.50p | 123.82p | 122.50p | 122.50p | 12252 |
16/07/2020 | 122.50p | 123.82p | 121.00p | 122.50p | 10429 |
15/07/2020 | 122.00p | 123.85p | 120.00p | 122.50p | 42204 |
14/07/2020 | 122.00p | 123.50p | 120.36p | 122.00p | 37480 |
13/07/2020 | 121.00p | 124.00p | 121.00p | 122.00p | 37820 |
10/07/2020 | 121.00p | 123.00p | 119.64p | 121.00p | 8339 |
09/07/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
08/07/2020 | 121.00p | 121.24p | 121.00p | 121.00p | 192 |
07/07/2020 | 121.50p | 123.00p | 120.31p | 121.50p | 42280 |
06/07/2020 | 121.00p | 121.14p | 119.00p | 121.00p | 7197 |
03/07/2020 | 120.00p | 120.43p | 119.00p | 120.00p | 5332 |
02/07/2020 | 119.50p | 121.00p | 119.32p | 120.00p | 6103 |
01/07/2020 | 119.50p | 120.16p | 118.48p | 119.50p | 8681 |
30/06/2020 | 119.50p | 121.00p | 118.00p | 119.50p | 22978 |
29/06/2020 | 119.00p | 120.08p | 117.00p | 119.50p | 104697 |
26/06/2020 | 119.00p | 121.00p | 119.00p | 119.00p | 10429 |
25/06/2020 | 119.50p | 120.16p | 117.00p | 119.00p | 10824 |
24/06/2020 | 119.50p | 121.00p | 118.00p | 119.50p | 28745 |
23/06/2020 | 119.00p | 120.00p | 119.00p | 120.00p | 15796 |
22/06/2020 | 118.00p | 119.00p | 116.45p | 118.00p | 17072 |
19/06/2020 | 116.50p | 117.79p | 115.00p | 117.50p | 16065 |
18/06/2020 | 116.50p | 117.36p | 115.00p | 116.50p | 6054 |
17/06/2020 | 119.00p | 120.00p | 118.30p | 119.00p | 23976 |
16/06/2020 | 117.50p | 119.00p | 117.50p | 119.00p | 17042 |
15/06/2020 | 115.50p | 118.00p | 115.24p | 116.50p | 16413 |
11/06/2020 | 119.00p | 120.36p | 117.00p | 118.50p | 16877 |
10/06/2020 | 121.00p | 121.67p | 119.51p | 120.50p | 3753 |
09/06/2020 | 122.50p | 122.50p | 120.00p | 121.00p | 73412 |
08/06/2020 | 121.50p | 123.50p | 120.35p | 121.00p | 103980 |
05/06/2020 | 120.00p | 122.00p | 118.00p | 121.00p | 30535 |
04/06/2020 | 120.00p | 120.75p | 118.00p | 120.00p | 14672 |
03/06/2020 | 118.00p | 120.76p | 118.00p | 119.50p | 32432 |
02/06/2020 | 118.00p | 119.80p | 116.80p | 118.00p | 150379 |
01/06/2020 | 118.00p | 120.00p | 116.00p | 118.00p | 24420 |
29/05/2020 | 117.50p | 119.00p | 117.50p | 117.50p | 25691 |
28/05/2020 | 117.50p | 119.00p | 116.00p | 117.50p | 10099 |
27/05/2020 | 116.00p | 117.94p | 115.00p | 116.50p | 27604 |
26/05/2020 | 116.00p | 118.00p | 116.00p | 116.00p | 28205 |
25/05/2020 | 114.50p | 116.00p | 113.24p | 114.50p | 11980 |
22/05/2020 | 114.50p | 116.00p | 113.24p | 114.50p | 11980 |
21/05/2020 | 114.50p | 115.25p | 113.22p | 114.50p | 58089 |
20/05/2020 | 114.50p | 115.70p | 114.50p | 114.50p | 10804 |
19/05/2020 | 114.00p | 115.40p | 113.18p | 114.50p | 47913 |
18/05/2020 | 112.00p | 114.40p | 112.00p | 113.50p | 30476 |
15/05/2020 | 112.00p | 114.00p | 110.40p | 112.00p | 54209 |
14/05/2020 | 114.50p | 115.25p | 112.00p | 112.00p | 21443 |
13/05/2020 | 116.00p | 117.11p | 114.64p | 116.00p | 91500 |
12/05/2020 | 116.00p | 117.12p | 114.00p | 116.00p | 36739 |
11/05/2020 | 116.00p | 119.00p | 114.60p | 116.00p | 24701 |
08/05/2020 | 114.00p | 115.50p | 114.00p | 114.00p | 6633 |
07/05/2020 | 114.00p | 115.50p | 114.00p | 114.00p | 6633 |
06/05/2020 | 113.50p | 114.25p | 112.50p | 114.00p | 17789 |
05/05/2020 | 113.50p | 114.40p | 112.00p | 113.50p | 35153 |
04/05/2020 | 113.50p | 114.50p | 112.25p | 113.50p | 43230 |
01/05/2020 | 115.00p | 116.44p | 109.00p | 113.50p | 70483 |
30/04/2020 | 115.50p | 116.70p | 114.30p | 115.50p | 32750 |
29/04/2020 | 115.00p | 117.00p | 114.20p | 115.50p | 131900 |
28/04/2020 | 114.00p | 116.00p | 112.40p | 115.00p | 13128 |
27/04/2020 | 113.50p | 116.00p | 112.40p | 114.00p | 26462 |
24/04/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 5273 |
23/04/2020 | 114.00p | 115.60p | 112.00p | 114.00p | 14671 |
22/04/2020 | 112.00p | 115.60p | 111.20p | 114.00p | 29092 |
21/04/2020 | 112.00p | 114.00p | 111.20p | 112.00p | 12670 |
20/04/2020 | 112.00p | 116.00p | 111.20p | 112.00p | 10103 |
17/04/2020 | 112.00p | 114.00p | 111.20p | 112.00p | 14067 |
16/04/2020 | 111.00p | 113.00p | 110.20p | 111.50p | 37209 |
15/04/2020 | 111.00p | 113.00p | 110.20p | 111.00p | 42147 |
14/04/2020 | 108.50p | 113.00p | 108.50p | 111.00p | 14390 |
13/04/2020 | 107.00p | 109.00p | 106.20p | 108.00p | 15431 |
10/04/2020 | 107.00p | 109.00p | 106.20p | 108.00p | 15431 |
09/04/2020 | 107.00p | 109.00p | 106.20p | 108.00p | 15431 |
08/04/2020 | 108.00p | 110.00p | 106.00p | 107.00p | 101681 |
07/04/2020 | 104.00p | 113.00p | 104.00p | 108.00p | 40053 |
06/04/2020 | 102.50p | 105.80p | 102.00p | 104.00p | 68821 |
03/04/2020 | 100.50p | 104.00p | 100.05p | 102.00p | 21880 |
02/04/2020 | 100.00p | 103.00p | 100.00p | 100.50p | 7922 |
01/04/2020 | 100.00p | 102.00p | 98.00p | 100.00p | 14496 |
31/03/2020 | 97.00p | 102.00p | 97.00p | 100.00p | 25899 |
30/03/2020 | 96.00p | 98.00p | 96.00p | 96.00p | 31128 |
27/03/2020 | 95.00p | 98.00p | 93.60p | 96.00p | 14390 |
26/03/2020 | 93.00p | 97.00p | 91.60p | 95.00p | 25747 |
25/03/2020 | 93.00p | 95.00p | 91.60p | 93.00p | 21346 |
24/03/2020 | 91.00p | 92.68p | 89.00p | 91.00p | 5137 |
23/03/2020 | 92.00p | 92.00p | 85.00p | 87.00p | 16027 |
20/03/2020 | 95.00p | 96.17p | 94.00p | 94.50p | 35101 |
19/03/2020 | 98.00p | 98.90p | 95.00p | 95.00p | 7098 |
18/03/2020 | 103.00p | 105.00p | 98.00p | 100.50p | 20718 |
17/03/2020 | 109.00p | 109.00p | 107.50p | 107.50p | 907 |
16/03/2020 | 113.00p | 113.00p | 104.12p | 106.00p | 50683 |
13/03/2020 | 113.00p | 118.00p | 113.00p | 115.00p | 33179 |
12/03/2020 | 115.00p | 117.00p | 112.00p | 112.00p | 6667 |
11/03/2020 | 119.00p | 121.00p | 118.00p | 119.50p | 11698 |
10/03/2020 | 119.00p | 120.00p | 118.00p | 119.00p | 27536 |
09/03/2020 | 119.50p | 121.97p | 117.18p | 118.50p | 40724 |
06/03/2020 | 128.00p | 128.80p | 125.00p | 126.50p | 35254 |
05/03/2020 | 131.50p | 132.97p | 130.00p | 132.00p | 16693 |
04/03/2020 | 130.50p | 133.00p | 130.18p | 131.50p | 32833 |
03/03/2020 | 128.50p | 131.00p | 128.50p | 130.50p | 99405 |
02/03/2020 | 127.50p | 129.60p | 126.00p | 127.50p | 55208 |
28/02/2020 | 126.50p | 128.00p | 123.53p | 126.50p | 57305 |
27/02/2020 | 137.00p | 137.30p | 131.00p | 133.50p | 40996 |
26/02/2020 | 140.00p | 141.00p | 137.25p | 139.50p | 13459 |
25/02/2020 | 140.50p | 142.00p | 140.50p | 140.50p | 106231 |
24/02/2020 | 144.00p | 144.00p | 139.00p | 140.50p | 27206 |
21/02/2020 | 144.50p | 146.00p | 143.00p | 144.50p | 26916 |
20/02/2020 | 144.50p | 146.00p | 144.40p | 144.50p | 8268 |
19/02/2020 | 144.50p | 144.50p | 144.40p | 144.50p | 1186 |
18/02/2020 | 144.50p | 145.50p | 143.00p | 144.50p | 16489 |
17/02/2020 | 144.50p | 146.00p | 143.00p | 144.50p | 117169 |
14/02/2020 | 144.50p | 144.72p | 142.00p | 144.50p | 62085 |
13/02/2020 | 144.50p | 144.72p | 143.00p | 144.50p | 5160 |
12/02/2020 | 144.50p | 144.72p | 143.00p | 144.50p | 36477 |
11/02/2020 | 144.00p | 144.72p | 143.00p | 144.50p | 14170 |
*Close Price adjusted for both dividends and splits