Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2021 | 168.50p | 172.00p | 166.00p | 168.50p | 61837 |
09/06/2021 | 168.50p | 172.00p | 166.00p | 168.50p | 114478 |
08/06/2021 | 168.50p | 172.00p | 166.05p | 168.50p | 84421 |
07/06/2021 | 170.00p | 175.00p | 165.13p | 168.50p | 19895 |
04/06/2021 | 170.00p | 175.00p | 166.50p | 170.00p | 24253 |
03/06/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 26609 |
02/06/2021 | 170.00p | 173.00p | 167.00p | 170.00p | 288887 |
01/06/2021 | 170.00p | 175.00p | 165.00p | 170.00p | 136600 |
31/05/2021 | 171.00p | 175.00p | 165.25p | 170.00p | 142233 |
28/05/2021 | 171.00p | 175.00p | 165.25p | 170.00p | 142233 |
27/05/2021 | 168.50p | 175.00p | 165.00p | 171.00p | 79170 |
26/05/2021 | 166.00p | 167.50p | 166.00p | 167.50p | 37457 |
25/05/2021 | 166.00p | 167.00p | 163.25p | 165.50p | 294422 |
24/05/2021 | 161.50p | 167.00p | 160.00p | 166.00p | 130240 |
21/05/2021 | 159.00p | 163.00p | 158.00p | 161.50p | 161368 |
20/05/2021 | 158.50p | 160.00p | 155.51p | 159.00p | 326898 |
19/05/2021 | 162.50p | 162.50p | 157.00p | 159.50p | 79295 |
18/05/2021 | 162.50p | 162.50p | 160.00p | 162.50p | 257591 |
17/05/2021 | 165.00p | 165.80p | 160.00p | 160.00p | 72638 |
14/05/2021 | 167.50p | 170.00p | 163.00p | 165.00p | 100082 |
13/05/2021 | 170.00p | 172.00p | 165.00p | 167.50p | 74766 |
12/05/2021 | 174.00p | 174.00p | 167.06p | 170.00p | 70540 |
11/05/2021 | 174.00p | 174.50p | 173.00p | 174.00p | 449270 |
10/05/2021 | 175.50p | 176.00p | 173.00p | 173.00p | 307737 |
07/05/2021 | 175.50p | 175.50p | 173.00p | 173.50p | 79292 |
06/05/2021 | 176.50p | 180.00p | 170.00p | 175.50p | 72799 |
05/05/2021 | 176.50p | 176.50p | 173.00p | 176.50p | 143844 |
04/05/2021 | 177.50p | 180.00p | 173.00p | 176.50p | 123047 |
03/05/2021 | 177.50p | 177.50p | 175.00p | 177.50p | 18172 |
30/04/2021 | 177.50p | 177.50p | 175.00p | 177.50p | 18172 |
29/04/2021 | 178.50p | 180.00p | 174.55p | 177.50p | 53872 |
28/04/2021 | 180.50p | 180.50p | 177.00p | 178.50p | 104313 |
27/04/2021 | 180.50p | 184.00p | 177.07p | 180.50p | 205864 |
26/04/2021 | 180.50p | 180.50p | 178.00p | 180.50p | 31674 |
23/04/2021 | 180.50p | 181.00p | 177.00p | 180.50p | 250447 |
22/04/2021 | 180.50p | 183.93p | 177.07p | 180.50p | 7692 |
21/04/2021 | 180.50p | 184.00p | 178.80p | 180.50p | 1112441 |
20/04/2021 | 180.50p | 181.00p | 178.00p | 180.50p | 67560 |
19/04/2021 | 178.50p | 180.00p | 177.00p | 178.50p | 76945 |
16/04/2021 | 178.50p | 179.97p | 176.00p | 178.50p | 457066 |
15/04/2021 | 178.50p | 180.00p | 178.00p | 178.50p | 672323 |
14/04/2021 | 179.50p | 181.75p | 175.00p | 178.50p | 111277 |
13/04/2021 | 180.50p | 184.00p | 178.11p | 178.50p | 488320 |
12/04/2021 | 180.50p | 184.00p | 178.00p | 180.50p | 113024 |
09/04/2021 | 180.50p | 184.00p | 177.00p | 180.50p | 190124 |
08/04/2021 | 180.50p | 184.00p | 177.50p | 180.50p | 136855 |
07/04/2021 | 181.00p | 184.00p | 178.00p | 180.50p | 277253 |
06/04/2021 | 179.50p | 184.00p | 175.00p | 181.00p | 318964 |
05/04/2021 | 177.00p | 182.00p | 177.00p | 182.00p | 39106 |
02/04/2021 | 177.00p | 182.00p | 177.00p | 182.00p | 39106 |
01/04/2021 | 177.00p | 182.00p | 177.00p | 182.00p | 39106 |
31/03/2021 | 177.00p | 180.00p | 177.00p | 177.00p | 3352805 |
30/03/2021 | 177.00p | 179.50p | 174.06p | 177.00p | 184623 |
29/03/2021 | 177.50p | 179.00p | 174.00p | 177.50p | 4110056 |
26/03/2021 | 186.00p | 186.50p | 175.00p | 177.50p | 414175 |
25/03/2021 | 190.00p | 195.00p | 182.08p | 186.00p | 809465 |
24/03/2021 | 177.50p | 193.33p | 177.50p | 190.00p | 1863462 |
23/03/2021 | 177.50p | 180.00p | 175.00p | 180.00p | 468218 |
22/03/2021 | 170.00p | 180.00p | 170.00p | 180.00p | 536021 |
19/03/2021 | 170.00p | 175.00p | 170.00p | 174.00p | 921431 |
18/03/2021 | 165.00p | 172.00p | 165.00p | 171.00p | 864493 |
17/03/2021 | 165.00p | 169.00p | 160.00p | 169.00p | 11567962 |
16/03/2021 | 166.00p | 170.00p | 161.00p | 163.00p | 774877 |
15/03/2021 | 157.50p | 163.00p | 157.50p | 163.00p | 348200 |
12/03/2021 | 157.50p | 160.00p | 156.50p | 157.50p | 814911 |
11/03/2021 | 157.50p | 160.00p | 155.94p | 157.50p | 116951 |
10/03/2021 | 156.50p | 159.93p | 155.94p | 156.50p | 640547 |
09/03/2021 | 156.50p | 156.50p | 155.94p | 156.50p | 375713 |
08/03/2021 | 156.50p | 158.50p | 155.00p | 156.50p | 1977101 |
05/03/2021 | 156.50p | 157.70p | 153.07p | 156.50p | 700840 |
04/03/2021 | 156.50p | 156.50p | 155.71p | 156.50p | 270919 |
03/03/2021 | 156.50p | 158.00p | 156.50p | 156.50p | 1270405 |
02/03/2021 | 156.50p | 158.00p | 156.50p | 156.50p | 668772 |
01/03/2021 | 156.50p | 158.00p | 156.50p | 156.50p | 1017933 |
26/02/2021 | 156.50p | 160.00p | 153.00p | 156.50p | 733482 |
25/02/2021 | 156.50p | 157.55p | 153.00p | 156.50p | 915326 |
24/02/2021 | 156.50p | 156.50p | 153.00p | 156.50p | 719887 |
23/02/2021 | 156.50p | 158.10p | 153.77p | 156.50p | 394683 |
22/02/2021 | 155.00p | 158.30p | 155.00p | 156.50p | 40248 |
19/02/2021 | 155.00p | 156.96p | 155.00p | 155.00p | 74753 |
18/02/2021 | 159.00p | 160.95p | 152.00p | 156.50p | 289524 |
17/02/2021 | 158.50p | 162.00p | 155.00p | 158.50p | 157550 |
16/02/2021 | 156.50p | 162.00p | 155.00p | 159.50p | 3055837 |
15/02/2021 | 155.00p | 158.94p | 155.00p | 156.00p | 222219 |
12/02/2021 | 152.00p | 156.92p | 150.00p | 156.00p | 3118951 |
11/02/2021 | 147.00p | 151.93p | 145.00p | 149.50p | 2458196 |
10/02/2021 | 146.00p | 146.00p | 144.00p | 146.00p | 24871 |
09/02/2021 | 145.50p | 147.00p | 144.00p | 145.50p | 74966 |
08/02/2021 | 145.50p | 145.50p | 144.00p | 145.50p | 48549 |
05/02/2021 | 145.50p | 145.50p | 143.00p | 145.50p | 34235 |
04/02/2021 | 145.50p | 145.50p | 143.25p | 145.50p | 22477 |
03/02/2021 | 145.50p | 145.80p | 143.00p | 145.50p | 64798 |
02/02/2021 | 141.50p | 146.95p | 141.50p | 145.50p | 171579 |
01/02/2021 | 141.50p | 143.00p | 140.00p | 141.50p | 104530 |
29/01/2021 | 146.50p | 146.50p | 140.80p | 141.50p | 542727 |
28/01/2021 | 146.50p | 146.50p | 143.50p | 146.50p | 484521 |
27/01/2021 | 146.50p | 147.90p | 144.75p | 146.50p | 325940 |
26/01/2021 | 146.50p | 150.00p | 145.00p | 147.00p | 6046360 |
25/01/2021 | 142.50p | 146.90p | 140.00p | 145.50p | 2251029 |
22/01/2021 | 140.00p | 143.00p | 140.00p | 142.00p | 3614434 |
21/01/2021 | 140.00p | 141.96p | 139.00p | 140.00p | 137172 |
20/01/2021 | 147.50p | 147.50p | 138.00p | 140.00p | 1089077 |
19/01/2021 | 149.50p | 149.50p | 143.00p | 145.00p | 351984 |
18/01/2021 | 157.50p | 157.50p | 144.87p | 149.50p | 2241569 |
15/01/2021 | 158.50p | 158.50p | 155.00p | 157.50p | 113178 |
14/01/2021 | 161.00p | 161.00p | 157.00p | 158.00p | 881594 |
13/01/2021 | 161.00p | 165.00p | 157.00p | 161.00p | 795059 |
12/01/2021 | 166.50p | 167.00p | 157.00p | 158.50p | 5392785 |
11/01/2021 | 156.00p | 159.00p | 155.00p | 157.00p | 519410 |
08/01/2021 | 145.50p | 159.00p | 145.00p | 156.00p | 260705 |
07/01/2021 | 145.50p | 147.95p | 144.50p | 145.50p | 217927 |
06/01/2021 | 145.50p | 148.00p | 145.50p | 145.50p | 100369 |
05/01/2021 | 145.50p | 147.20p | 145.00p | 145.50p | 331772 |
04/01/2021 | 144.00p | 147.50p | 142.00p | 145.50p | 185708 |
01/01/2021 | 144.00p | 146.50p | 143.50p | 144.50p | 49609 |
31/12/2020 | 144.00p | 146.50p | 143.50p | 144.50p | 49609 |
30/12/2020 | 144.00p | 146.94p | 143.00p | 144.50p | 149668 |
29/12/2020 | 144.00p | 147.00p | 143.30p | 144.00p | 81775 |
28/12/2020 | 146.00p | 147.00p | 143.30p | 144.00p | 58907 |
25/12/2020 | 146.00p | 147.00p | 143.30p | 144.00p | 58907 |
24/12/2020 | 146.00p | 147.00p | 143.30p | 144.00p | 239407 |
23/12/2020 | 144.00p | 147.00p | 141.50p | 146.00p | 504012 |
22/12/2020 | 143.50p | 144.00p | 141.50p | 143.00p | 154617 |
21/12/2020 | 143.00p | 146.00p | 140.06p | 143.00p | 1459863 |
18/12/2020 | 143.00p | 146.00p | 142.00p | 143.00p | 11662706 |
17/12/2020 | 141.00p | 145.00p | 140.00p | 143.00p | 11126893 |
16/12/2020 | 138.50p | 143.00p | 137.00p | 142.00p | 583571 |
15/12/2020 | 137.00p | 139.00p | 136.00p | 138.00p | 93836 |
14/12/2020 | 137.00p | 138.89p | 135.00p | 137.00p | 50950 |
11/12/2020 | 137.00p | 139.00p | 137.00p | 137.00p | 252439 |
10/12/2020 | 137.00p | 138.96p | 135.00p | 137.00p | 215011 |
09/12/2020 | 138.50p | 139.00p | 135.50p | 137.00p | 2734722 |
08/12/2020 | 130.00p | 139.25p | 127.00p | 138.50p | 1288852 |
07/12/2020 | 124.50p | 127.94p | 122.50p | 125.00p | 206474 |
04/12/2020 | 124.50p | 126.95p | 123.75p | 124.50p | 75741 |
03/12/2020 | 124.50p | 125.65p | 122.50p | 124.50p | 123795 |
02/12/2020 | 128.00p | 130.00p | 123.55p | 124.50p | 526354 |
01/12/2020 | 122.50p | 122.71p | 120.50p | 122.50p | 95378 |
30/11/2020 | 122.50p | 125.00p | 120.00p | 122.50p | 37568 |
27/11/2020 | 122.50p | 125.00p | 120.00p | 122.50p | 64276 |
26/11/2020 | 119.50p | 124.49p | 117.00p | 122.50p | 69482 |
25/11/2020 | 118.00p | 121.50p | 117.00p | 119.50p | 2271985 |
24/11/2020 | 116.00p | 118.00p | 116.00p | 118.00p | 251674 |
23/11/2020 | 116.00p | 117.00p | 115.00p | 116.00p | 77598 |
20/11/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 64224 |
19/11/2020 | 116.00p | 116.40p | 115.00p | 116.00p | 199149 |
18/11/2020 | 116.00p | 116.40p | 116.00p | 116.00p | 65308 |
17/11/2020 | 116.00p | 117.00p | 115.50p | 116.00p | 182044 |
16/11/2020 | 118.50p | 118.50p | 116.00p | 116.00p | 212723 |
13/11/2020 | 115.50p | 121.00p | 115.00p | 118.50p | 815324 |
12/11/2020 | 115.50p | 117.00p | 115.00p | 115.50p | 567967 |
10/11/2020 | 116.50p | 116.50p | 113.04p | 113.50p | 62102 |
09/11/2020 | 116.50p | 117.00p | 115.00p | 116.50p | 66808 |
06/11/2020 | 116.50p | 118.00p | 115.00p | 116.50p | 642037 |
05/11/2020 | 116.50p | 117.70p | 115.00p | 116.50p | 63616 |
04/11/2020 | 117.00p | 117.00p | 115.00p | 116.50p | 150333 |
03/11/2020 | 120.00p | 120.00p | 115.20p | 117.00p | 186338 |
02/11/2020 | 121.50p | 121.50p | 118.00p | 120.50p | 181938 |
30/10/2020 | 121.50p | 122.75p | 120.00p | 121.50p | 239904 |
29/10/2020 | 121.50p | 122.00p | 120.00p | 121.50p | 234088 |
28/10/2020 | 123.00p | 126.00p | 120.00p | 121.50p | 1645623 |
27/10/2020 | 118.50p | 124.70p | 118.38p | 121.00p | 1223501 |
26/10/2020 | 118.50p | 119.90p | 118.30p | 118.50p | 197094 |
23/10/2020 | 113.50p | 120.00p | 113.50p | 118.50p | 310756 |
22/10/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 1499612 |
21/10/2020 | 114.00p | 115.00p | 112.50p | 113.00p | 2848252 |
20/10/2020 | 113.50p | 113.65p | 112.00p | 113.50p | 59620 |
19/10/2020 | 115.00p | 115.00p | 112.00p | 113.50p | 488618 |
16/10/2020 | 115.00p | 115.00p | 112.00p | 115.00p | 455124 |
15/10/2020 | 116.50p | 117.00p | 112.06p | 115.00p | 166636 |
14/10/2020 | 110.00p | 119.00p | 110.00p | 115.00p | 622854 |
13/10/2020 | 110.00p | 113.00p | 109.00p | 110.00p | 231599 |
12/10/2020 | 102.50p | 110.00p | 102.50p | 110.00p | 565399 |
09/10/2020 | 98.50p | 105.00p | 98.00p | 102.50p | 2570090 |
08/10/2020 | 97.50p | 100.00p | 95.05p | 100.00p | 339101 |
07/10/2020 | 97.00p | 99.00p | 96.10p | 97.00p | 39645 |
06/10/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 22048 |
05/10/2020 | 95.50p | 99.00p | 95.22p | 97.00p | 143257 |
02/10/2020 | 92.50p | 96.00p | 92.50p | 95.50p | 152926 |
01/10/2020 | 91.50p | 94.00p | 91.50p | 92.50p | 987561 |
30/09/2020 | 91.50p | 93.25p | 89.00p | 91.50p | 5110585 |
29/09/2020 | 91.50p | 91.50p | 89.00p | 91.50p | 1438833 |
28/09/2020 | 91.50p | 91.50p | 90.00p | 91.50p | 855310 |
25/09/2020 | 91.50p | 92.00p | 90.11p | 91.50p | 35950 |
24/09/2020 | 89.00p | 92.00p | 88.60p | 91.50p | 170915 |
23/09/2020 | 89.00p | 89.98p | 88.00p | 89.00p | 1564021 |
22/09/2020 | 89.00p | 90.00p | 88.00p | 89.00p | 29060 |
21/09/2020 | 89.50p | 89.95p | 88.00p | 89.00p | 187489 |
18/09/2020 | 89.00p | 89.75p | 88.10p | 89.50p | 550744 |
17/09/2020 | 90.00p | 92.00p | 88.00p | 89.00p | 2775372 |
16/09/2020 | 95.50p | 96.00p | 88.50p | 90.00p | 227298 |
15/09/2020 | 98.00p | 98.00p | 94.31p | 94.50p | 83713 |
14/09/2020 | 95.00p | 96.20p | 94.60p | 96.00p | 200027 |
11/09/2020 | 94.00p | 95.45p | 92.00p | 94.00p | 445719 |
10/09/2020 | 94.00p | 95.12p | 94.00p | 94.00p | 625598 |
09/09/2020 | 94.00p | 95.00p | 92.11p | 94.00p | 125867 |
08/09/2020 | 94.00p | 94.20p | 93.00p | 94.00p | 121894 |
07/09/2020 | 94.00p | 94.00p | 92.00p | 94.00p | 9957 |
04/09/2020 | 94.00p | 94.00p | 92.00p | 94.00p | 123771 |
03/09/2020 | 94.00p | 94.11p | 93.90p | 94.00p | 55176 |
*Close Price adjusted for both dividends and splits