Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2021 | 132.60p | 131.60p | 131.60p | 131.60p | 0 |
16/02/2021 | 132.60p | 133.20p | 130.40p | 131.60p | 7512434 |
15/02/2021 | 126.60p | 133.80p | 124.00p | 131.20p | 17469276 |
12/02/2021 | 129.60p | 130.60p | 124.20p | 127.20p | 1577949 |
11/02/2021 | 128.00p | 131.00p | 127.70p | 131.00p | 2519091 |
10/02/2021 | 130.60p | 131.00p | 127.80p | 129.60p | 1397688 |
09/02/2021 | 128.80p | 130.80p | 128.40p | 129.40p | 3004514 |
08/02/2021 | 129.60p | 130.00p | 127.60p | 128.00p | 322512 |
05/02/2021 | 129.00p | 134.00p | 127.80p | 130.00p | 1844319 |
04/02/2021 | 128.00p | 129.00p | 127.20p | 128.80p | 613387 |
03/02/2021 | 129.00p | 131.00p | 128.20p | 129.00p | 1724794 |
02/02/2021 | 121.60p | 129.80p | 121.60p | 129.00p | 1227230 |
01/02/2021 | 124.40p | 127.00p | 124.00p | 125.40p | 489976 |
29/01/2021 | 127.00p | 127.00p | 122.40p | 122.80p | 339703 |
28/01/2021 | 123.40p | 126.80p | 119.20p | 123.60p | 411706 |
27/01/2021 | 126.60p | 128.20p | 124.20p | 124.20p | 368816 |
26/01/2021 | 126.60p | 128.60p | 125.00p | 127.60p | 885795 |
25/01/2021 | 128.20p | 133.00p | 124.80p | 127.60p | 523661 |
22/01/2021 | 133.80p | 133.80p | 126.00p | 128.00p | 619039 |
21/01/2021 | 126.80p | 131.00p | 126.42p | 129.80p | 1097711 |
20/01/2021 | 127.60p | 128.80p | 126.20p | 128.00p | 45725528 |
19/01/2021 | 126.60p | 128.60p | 124.20p | 124.40p | 672606 |
18/01/2021 | 127.00p | 129.00p | 123.40p | 129.00p | 391005 |
15/01/2021 | 125.80p | 128.60p | 124.00p | 126.80p | 35969072 |
14/01/2021 | 124.80p | 126.20p | 123.60p | 125.80p | 318258 |
13/01/2021 | 125.60p | 125.87p | 123.40p | 124.80p | 1563804 |
12/01/2021 | 129.00p | 129.00p | 125.00p | 125.20p | 249943 |
11/01/2021 | 126.20p | 131.60p | 124.80p | 127.40p | 784052 |
08/01/2021 | 130.00p | 132.80p | 124.60p | 124.60p | 2627019 |
07/01/2021 | 124.80p | 130.20p | 123.60p | 128.00p | 1268379 |
06/01/2021 | 130.00p | 130.00p | 123.60p | 123.60p | 1566457 |
05/01/2021 | 130.00p | 130.00p | 127.86p | 129.40p | 480163 |
04/01/2021 | 129.00p | 134.40p | 127.13p | 130.60p | 1409207 |
31/12/2020 | 127.40p | 129.00p | 126.00p | 129.00p | 904092 |
30/12/2020 | 126.80p | 127.40p | 126.00p | 127.40p | 639641 |
24/12/2020 | 127.00p | 128.00p | 126.20p | 126.80p | 262953 |
23/12/2020 | 126.00p | 128.60p | 126.00p | 126.60p | 403770 |
22/12/2020 | 127.80p | 128.00p | 126.02p | 126.40p | 378407 |
21/12/2020 | 127.80p | 128.80p | 125.80p | 128.00p | 853153 |
18/12/2020 | 128.60p | 129.60p | 127.80p | 127.80p | 582773 |
17/12/2020 | 129.00p | 131.00p | 127.80p | 129.00p | 1731621 |
16/12/2020 | 127.60p | 129.00p | 126.47p | 129.00p | 672822 |
15/12/2020 | 126.60p | 129.00p | 126.40p | 126.40p | 597557 |
14/12/2020 | 124.80p | 128.00p | 123.29p | 126.80p | 1099783 |
11/12/2020 | 128.00p | 128.80p | 124.20p | 124.20p | 1195486 |
10/12/2020 | 126.80p | 130.00p | 125.80p | 127.60p | 1996008 |
09/12/2020 | 125.00p | 127.60p | 125.00p | 126.00p | 2734532 |
08/12/2020 | 125.60p | 126.00p | 123.70p | 124.40p | 943186 |
07/12/2020 | 127.00p | 129.80p | 125.20p | 126.00p | 2668981 |
04/12/2020 | 125.00p | 127.80p | 125.00p | 127.40p | 1968244 |
03/12/2020 | 125.00p | 129.00p | 124.18p | 127.00p | 1522522 |
02/12/2020 | 125.00p | 129.20p | 124.80p | 126.00p | 3281197 |
01/12/2020 | 122.00p | 127.00p | 122.00p | 125.20p | 6054113 |
30/11/2020 | 120.00p | 123.00p | 119.20p | 122.00p | 2458473 |
27/11/2020 | 121.80p | 124.60p | 119.20p | 119.40p | 1323354 |
26/11/2020 | 116.00p | 123.40p | 116.00p | 120.60p | 7450226 |
25/11/2020 | 130.00p | 139.40p | 115.80p | 116.40p | 24471016 |
24/11/2020 | 114.40p | 115.00p | 105.80p | 110.00p | 328025 |
23/11/2020 | 100.40p | 112.00p | 100.40p | 111.00p | 155006 |
20/11/2020 | 110.00p | 111.60p | 102.40p | 105.40p | 435443 |
19/11/2020 | 109.40p | 110.00p | 104.61p | 110.00p | 362369 |
18/11/2020 | 109.00p | 111.20p | 104.00p | 104.60p | 229164 |
17/11/2020 | 110.00p | 114.20p | 105.00p | 105.00p | 80844 |
16/11/2020 | 103.00p | 111.00p | 100.60p | 105.00p | 188023 |
13/11/2020 | 100.80p | 108.20p | 100.20p | 108.00p | 73696 |
12/11/2020 | 100.00p | 109.00p | 100.00p | 105.00p | 180829 |
10/11/2020 | 104.00p | 106.60p | 101.86p | 106.00p | 297963 |
09/11/2020 | 102.00p | 107.00p | 97.10p | 107.00p | 72638 |
06/11/2020 | 95.40p | 101.40p | 95.00p | 98.90p | 1504683 |
05/11/2020 | 95.70p | 103.80p | 95.10p | 97.00p | 282159 |
04/11/2020 | 94.40p | 102.20p | 94.00p | 99.30p | 159516 |
03/11/2020 | 100.40p | 100.82p | 98.10p | 98.30p | 265310 |
02/11/2020 | 98.40p | 101.40p | 93.90p | 96.50p | 99079 |
30/10/2020 | 93.00p | 99.60p | 91.30p | 96.30p | 236097 |
29/10/2020 | 93.00p | 100.00p | 93.00p | 96.50p | 177995 |
28/10/2020 | 99.40p | 105.40p | 96.00p | 97.00p | 520897 |
27/10/2020 | 109.60p | 111.80p | 99.60p | 101.00p | 305899 |
26/10/2020 | 106.60p | 111.80p | 101.60p | 110.00p | 279325 |
23/10/2020 | 96.90p | 106.60p | 94.00p | 106.60p | 372864 |
22/10/2020 | 89.00p | 94.10p | 84.50p | 92.20p | 1885423 |
21/10/2020 | 93.60p | 97.40p | 92.20p | 93.30p | 672976 |
20/10/2020 | 98.70p | 100.00p | 90.40p | 95.60p | 450479 |
19/10/2020 | 95.00p | 96.90p | 92.60p | 92.60p | 65834 |
16/10/2020 | 95.40p | 97.00p | 94.10p | 95.20p | 123968 |
15/10/2020 | 100.00p | 105.80p | 93.11p | 93.90p | 275096 |
14/10/2020 | 99.90p | 101.80p | 97.00p | 98.20p | 59825 |
13/10/2020 | 97.50p | 100.60p | 97.50p | 100.00p | 697291 |
12/10/2020 | 104.40p | 106.80p | 97.40p | 101.80p | 241934 |
09/10/2020 | 102.20p | 104.80p | 100.80p | 102.80p | 67831 |
08/10/2020 | 98.00p | 104.80p | 98.00p | 102.00p | 98846 |
07/10/2020 | 102.80p | 105.80p | 98.90p | 101.20p | 105893 |
06/10/2020 | 104.60p | 107.80p | 102.80p | 104.80p | 171505 |
05/10/2020 | 105.80p | 108.40p | 102.40p | 104.40p | 276282 |
02/10/2020 | 100.00p | 106.40p | 100.00p | 105.00p | 232628 |
01/10/2020 | 105.40p | 109.80p | 102.00p | 102.00p | 553158 |
30/09/2020 | 107.60p | 108.00p | 102.00p | 107.00p | 71111 |
29/09/2020 | 105.00p | 109.20p | 100.40p | 102.40p | 265032 |
28/09/2020 | 100.00p | 108.40p | 100.00p | 103.00p | 109930 |
25/09/2020 | 95.00p | 105.60p | 95.00p | 104.80p | 297785 |
24/09/2020 | 109.00p | 112.80p | 95.00p | 96.80p | 478952 |
23/09/2020 | 112.00p | 112.00p | 105.57p | 110.00p | 42807 |
22/09/2020 | 111.60p | 113.20p | 99.87p | 107.00p | 490383 |
21/09/2020 | 114.60p | 115.20p | 111.00p | 111.00p | 23102 |
18/09/2020 | 115.00p | 115.00p | 111.60p | 112.00p | 481561 |
17/09/2020 | 114.00p | 115.00p | 113.36p | 114.00p | 65312 |
16/09/2020 | 113.00p | 114.60p | 112.00p | 114.40p | 427641 |
15/09/2020 | 112.00p | 114.80p | 112.00p | 114.00p | 45423 |
14/09/2020 | 114.80p | 115.00p | 108.40p | 112.80p | 56785 |
11/09/2020 | 114.40p | 115.00p | 108.20p | 112.00p | 75056 |
10/09/2020 | 113.80p | 115.00p | 110.20p | 112.40p | 99213 |
09/09/2020 | 108.20p | 114.60p | 108.20p | 112.80p | 49997 |
08/09/2020 | 111.60p | 114.80p | 108.20p | 114.40p | 121476 |
07/09/2020 | 112.80p | 114.80p | 111.00p | 114.00p | 70174 |
04/09/2020 | 116.00p | 118.00p | 108.00p | 112.00p | 165739 |
03/09/2020 | 111.60p | 115.00p | 108.80p | 113.40p | 415368 |
02/09/2020 | 111.20p | 117.80p | 108.00p | 112.00p | 868601 |
01/09/2020 | 108.60p | 117.40p | 108.60p | 113.00p | 281671 |
31/08/2020 | 114.40p | 117.00p | 108.20p | 114.00p | 659556 |
28/08/2020 | 114.40p | 117.00p | 108.20p | 114.00p | 659556 |
27/08/2020 | 111.00p | 118.00p | 108.84p | 115.00p | 74520 |
26/08/2020 | 114.00p | 115.60p | 108.20p | 112.00p | 377563 |
25/08/2020 | 108.20p | 116.80p | 108.20p | 110.00p | 55019 |
24/08/2020 | 109.00p | 114.80p | 108.00p | 111.00p | 55161 |
21/08/2020 | 113.40p | 115.60p | 108.00p | 112.00p | 23521 |
20/08/2020 | 108.20p | 115.80p | 108.20p | 113.00p | 63544 |
19/08/2020 | 112.80p | 114.80p | 108.20p | 110.80p | 54729 |
18/08/2020 | 118.80p | 118.80p | 108.00p | 112.40p | 107454 |
17/08/2020 | 115.20p | 119.00p | 112.51p | 113.80p | 122932 |
14/08/2020 | 114.80p | 116.80p | 112.20p | 115.00p | 95146 |
13/08/2020 | 115.00p | 120.00p | 112.20p | 117.80p | 153809 |
12/08/2020 | 115.40p | 116.80p | 110.91p | 114.60p | 137353 |
11/08/2020 | 115.00p | 120.00p | 113.80p | 114.60p | 662314 |
10/08/2020 | 116.80p | 117.00p | 113.35p | 116.60p | 103567 |
07/08/2020 | 119.00p | 119.80p | 113.00p | 115.80p | 277013 |
06/08/2020 | 115.80p | 118.00p | 112.09p | 117.00p | 1753600 |
05/08/2020 | 108.00p | 117.80p | 108.00p | 117.20p | 655395 |
04/08/2020 | 108.00p | 114.80p | 105.49p | 110.60p | 596439 |
03/08/2020 | 102.00p | 106.80p | 98.30p | 106.80p | 577205 |
31/07/2020 | 96.10p | 102.20p | 96.00p | 102.00p | 1335742 |
30/07/2020 | 95.80p | 97.90p | 95.10p | 96.10p | 221579 |
29/07/2020 | 93.20p | 97.70p | 92.60p | 94.80p | 88988 |
28/07/2020 | 98.00p | 98.00p | 94.10p | 94.10p | 930115 |
27/07/2020 | 95.10p | 97.80p | 92.60p | 96.30p | 89570 |
24/07/2020 | 97.40p | 97.70p | 92.90p | 96.00p | 354923 |
23/07/2020 | 96.40p | 96.50p | 93.00p | 95.00p | 155928 |
22/07/2020 | 95.50p | 97.70p | 93.00p | 95.00p | 1192250 |
21/07/2020 | 98.40p | 98.40p | 93.40p | 94.90p | 14653 |
20/07/2020 | 98.90p | 98.90p | 93.00p | 94.60p | 189232 |
17/07/2020 | 96.40p | 97.50p | 93.00p | 93.00p | 55588 |
16/07/2020 | 97.90p | 97.90p | 95.00p | 95.00p | 130242 |
15/07/2020 | 97.20p | 98.70p | 94.61p | 97.20p | 506490 |
14/07/2020 | 95.90p | 98.84p | 95.90p | 98.40p | 64214 |
13/07/2020 | 95.50p | 99.30p | 95.30p | 98.00p | 523795 |
10/07/2020 | 98.30p | 99.70p | 97.40p | 98.50p | 608113 |
09/07/2020 | 97.40p | 99.00p | 97.40p | 99.00p | 369780 |
08/07/2020 | 94.00p | 98.80p | 94.00p | 98.30p | 309919 |
07/07/2020 | 94.10p | 99.80p | 94.10p | 98.40p | 483274 |
06/07/2020 | 99.00p | 99.90p | 96.50p | 98.10p | 202420 |
03/07/2020 | 97.60p | 98.00p | 96.70p | 97.60p | 583548 |
02/07/2020 | 92.10p | 98.00p | 92.10p | 97.00p | 38952 |
01/07/2020 | 94.00p | 97.00p | 94.00p | 96.50p | 353200 |
30/06/2020 | 99.90p | 99.90p | 95.40p | 96.40p | 197700 |
29/06/2020 | 94.70p | 98.60p | 94.00p | 95.40p | 198090 |
26/06/2020 | 97.00p | 98.00p | 94.86p | 97.60p | 421525 |
25/06/2020 | 96.80p | 97.80p | 95.98p | 97.00p | 273506 |
24/06/2020 | 96.50p | 99.00p | 95.49p | 97.00p | 425829 |
23/06/2020 | 95.80p | 98.20p | 95.80p | 97.20p | 356446 |
22/06/2020 | 95.50p | 97.30p | 92.50p | 96.50p | 342476 |
19/06/2020 | 93.00p | 96.30p | 91.20p | 96.30p | 443933 |
18/06/2020 | 92.40p | 93.70p | 90.00p | 93.70p | 621864 |
17/06/2020 | 91.00p | 93.00p | 89.70p | 91.90p | 597493 |
16/06/2020 | 90.60p | 92.50p | 90.00p | 92.50p | 337535 |
15/06/2020 | 88.50p | 92.10p | 88.50p | 90.00p | 839008 |
12/06/2020 | 83.90p | 92.00p | 83.90p | 90.10p | 1741425 |
11/06/2020 | 88.10p | 90.90p | 86.10p | 88.00p | 412463 |
10/06/2020 | 87.00p | 91.70p | 86.90p | 89.90p | 384309 |
09/06/2020 | 90.90p | 91.50p | 87.10p | 87.50p | 238930 |
08/06/2020 | 85.70p | 91.90p | 85.70p | 91.90p | 701960 |
05/06/2020 | 86.70p | 88.90p | 83.90p | 88.50p | 109711 |
04/06/2020 | 87.10p | 91.20p | 84.00p | 84.20p | 108207 |
03/06/2020 | 85.90p | 90.80p | 85.90p | 89.80p | 871675 |
02/06/2020 | 77.50p | 84.90p | 77.50p | 83.90p | 162655 |
01/06/2020 | 79.90p | 81.80p | 78.40p | 80.50p | 94245 |
29/05/2020 | 81.90p | 81.90p | 77.70p | 78.10p | 490763 |
28/05/2020 | 81.90p | 82.70p | 78.10p | 80.00p | 148262 |
27/05/2020 | 85.00p | 88.30p | 79.90p | 79.90p | 21891 |
26/05/2020 | 80.40p | 86.30p | 80.22p | 84.50p | 170721 |
25/05/2020 | 77.40p | 84.20p | 77.40p | 82.80p | 81182 |
22/05/2020 | 77.40p | 84.20p | 77.40p | 82.80p | 81182 |
21/05/2020 | 82.20p | 83.70p | 81.50p | 81.50p | 61245 |
20/05/2020 | 77.70p | 80.50p | 77.10p | 79.70p | 182689 |
19/05/2020 | 77.70p | 82.40p | 77.70p | 80.10p | 74522 |
18/05/2020 | 78.00p | 83.50p | 78.00p | 80.20p | 182014 |
15/05/2020 | 75.00p | 82.34p | 75.00p | 79.20p | 56258 |
14/05/2020 | 79.50p | 80.95p | 77.80p | 78.10p | 1752280 |
13/05/2020 | 83.20p | 83.20p | 78.33p | 80.50p | 664406 |
12/05/2020 | 85.00p | 85.00p | 80.00p | 80.30p | 493707 |
11/05/2020 | 78.70p | 83.80p | 78.70p | 82.90p | 137290 |
08/05/2020 | 85.90p | 86.20p | 79.00p | 82.00p | 305466 |
07/05/2020 | 85.90p | 86.20p | 79.00p | 82.00p | 305466 |
*Close Price adjusted for both dividends and splits