Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2020 | 151.50p | 153.59p | 150.50p | 150.50p | 115843 |
07/12/2020 | 151.50p | 153.63p | 149.50p | 153.00p | 233155 |
04/12/2020 | 150.50p | 152.30p | 149.88p | 152.00p | 96650 |
03/12/2020 | 151.00p | 151.50p | 148.65p | 150.50p | 155033 |
02/12/2020 | 148.00p | 150.85p | 147.60p | 149.50p | 289503 |
01/12/2020 | 150.00p | 151.50p | 147.24p | 149.25p | 142138 |
30/11/2020 | 148.50p | 150.00p | 147.25p | 148.50p | 592635 |
27/11/2020 | 146.50p | 153.00p | 146.50p | 153.00p | 225897 |
26/11/2020 | 148.00p | 149.74p | 146.50p | 146.50p | 561113 |
25/11/2020 | 149.00p | 150.75p | 146.50p | 146.50p | 702098 |
24/11/2020 | 147.00p | 151.41p | 146.50p | 146.50p | 161595 |
23/11/2020 | 148.50p | 148.50p | 146.00p | 148.25p | 989175 |
20/11/2020 | 148.00p | 149.00p | 146.13p | 147.00p | 186673 |
19/11/2020 | 147.00p | 147.79p | 145.50p | 147.00p | 95501 |
18/11/2020 | 146.50p | 150.00p | 146.20p | 148.25p | 185238 |
17/11/2020 | 148.50p | 150.98p | 146.00p | 146.00p | 490247 |
16/11/2020 | 147.50p | 150.75p | 147.50p | 147.50p | 263146 |
13/11/2020 | 145.00p | 147.50p | 145.00p | 147.00p | 133540 |
12/11/2020 | 148.00p | 149.95p | 145.39p | 147.25p | 188366 |
10/11/2020 | 146.00p | 148.74p | 144.30p | 146.00p | 196986 |
09/11/2020 | 141.00p | 149.27p | 141.00p | 147.75p | 250301 |
06/11/2020 | 145.00p | 145.00p | 141.50p | 142.25p | 113465 |
05/11/2020 | 142.00p | 143.83p | 141.52p | 142.50p | 87897 |
04/11/2020 | 139.50p | 142.00p | 139.01p | 141.00p | 377455 |
03/11/2020 | 140.00p | 140.00p | 138.60p | 140.00p | 116603 |
02/11/2020 | 139.50p | 140.00p | 137.00p | 138.50p | 150447 |
30/10/2020 | 138.50p | 140.97p | 137.50p | 137.50p | 74303 |
29/10/2020 | 140.50p | 141.52p | 139.50p | 140.50p | 89353 |
28/10/2020 | 141.50p | 143.57p | 139.12p | 141.50p | 201514 |
27/10/2020 | 142.00p | 143.00p | 140.73p | 142.00p | 111915 |
26/10/2020 | 142.00p | 144.20p | 141.00p | 141.00p | 197552 |
23/10/2020 | 142.50p | 143.48p | 139.10p | 141.50p | 530700 |
22/10/2020 | 139.50p | 141.80p | 138.50p | 140.00p | 254636 |
21/10/2020 | 146.00p | 146.48p | 140.00p | 143.00p | 152332 |
20/10/2020 | 147.00p | 147.50p | 144.50p | 145.50p | 172019 |
19/10/2020 | 145.50p | 147.50p | 144.03p | 147.50p | 76335 |
16/10/2020 | 146.00p | 147.00p | 143.50p | 145.00p | 662151 |
15/10/2020 | 144.00p | 146.50p | 141.50p | 146.50p | 113111 |
14/10/2020 | 146.00p | 147.28p | 144.50p | 144.50p | 57232 |
13/10/2020 | 148.00p | 148.00p | 146.00p | 146.75p | 114275 |
12/10/2020 | 147.50p | 147.50p | 145.56p | 146.00p | 170819 |
09/10/2020 | 145.00p | 147.63p | 143.59p | 145.75p | 113985 |
08/10/2020 | 142.00p | 146.00p | 142.00p | 144.00p | 77563 |
07/10/2020 | 144.50p | 145.20p | 142.50p | 143.50p | 158970 |
06/10/2020 | 143.50p | 144.50p | 142.28p | 143.00p | 1387564 |
05/10/2020 | 144.00p | 144.00p | 141.40p | 142.00p | 450659 |
02/10/2020 | 143.00p | 143.00p | 140.59p | 142.00p | 96174 |
01/10/2020 | 146.00p | 146.25p | 143.25p | 143.25p | 36264 |
30/09/2020 | 143.50p | 144.50p | 140.65p | 144.00p | 83476 |
29/09/2020 | 144.00p | 144.82p | 141.50p | 143.00p | 483569 |
28/09/2020 | 146.00p | 146.00p | 143.50p | 143.50p | 120456 |
25/09/2020 | 144.00p | 144.50p | 141.00p | 143.50p | 75068 |
24/09/2020 | 144.50p | 145.50p | 141.50p | 142.75p | 180116 |
23/09/2020 | 145.00p | 147.05p | 144.00p | 145.75p | 84455 |
22/09/2020 | 144.00p | 147.00p | 142.50p | 147.00p | 123506 |
21/09/2020 | 144.50p | 146.38p | 142.00p | 142.50p | 133858 |
18/09/2020 | 147.50p | 148.00p | 145.41p | 148.00p | 120135 |
17/09/2020 | 150.00p | 150.00p | 146.07p | 150.00p | 72131 |
16/09/2020 | 151.50p | 149.87p | 148.07p | 148.50p | 87723 |
15/09/2020 | 151.50p | 149.66p | 147.17p | 148.50p | 91804 |
14/09/2020 | 151.50p | 151.86p | 147.09p | 147.75p | 51057 |
11/09/2020 | 148.00p | 151.50p | 146.50p | 148.00p | 103722 |
10/09/2020 | 147.00p | 148.90p | 145.63p | 146.00p | 55151 |
09/09/2020 | 145.50p | 149.00p | 142.98p | 145.00p | 102886 |
08/09/2020 | 143.00p | 145.50p | 143.00p | 143.50p | 83362 |
07/09/2020 | 145.00p | 146.00p | 142.70p | 143.75p | 52284 |
04/09/2020 | 145.00p | 147.00p | 141.50p | 142.25p | 119796 |
03/09/2020 | 148.00p | 148.50p | 144.00p | 144.00p | 115982 |
02/09/2020 | 147.00p | 148.00p | 145.69p | 146.25p | 98860 |
01/09/2020 | 147.00p | 148.32p | 144.50p | 144.50p | 113104 |
31/08/2020 | 148.50p | 148.50p | 145.50p | 145.50p | 62186 |
28/08/2020 | 148.50p | 148.50p | 145.50p | 145.50p | 62186 |
27/08/2020 | 146.00p | 147.55p | 144.48p | 146.00p | 141504 |
26/08/2020 | 147.00p | 147.00p | 144.60p | 147.00p | 55998 |
25/08/2020 | 146.00p | 147.22p | 145.50p | 145.50p | 81982 |
24/08/2020 | 146.00p | 148.50p | 144.38p | 148.50p | 132739 |
21/08/2020 | 145.00p | 145.01p | 142.00p | 143.50p | 184147 |
20/08/2020 | 148.00p | 145.33p | 144.25p | 144.25p | 49254 |
19/08/2020 | 148.00p | 146.94p | 145.00p | 146.25p | 91610 |
18/08/2020 | 148.00p | 148.00p | 144.00p | 145.50p | 52653 |
17/08/2020 | 146.00p | 147.00p | 143.80p | 146.00p | 77755 |
14/08/2020 | 145.00p | 145.00p | 144.00p | 145.00p | 194273 |
13/08/2020 | 145.50p | 147.00p | 145.00p | 146.00p | 118633 |
12/08/2020 | 147.00p | 149.40p | 147.00p | 147.75p | 95944 |
11/08/2020 | 146.50p | 151.00p | 146.50p | 148.50p | 138338 |
10/08/2020 | 142.00p | 146.00p | 142.00p | 146.00p | 146652 |
07/08/2020 | 144.00p | 145.50p | 138.00p | 145.50p | 107101 |
06/08/2020 | 145.50p | 147.25p | 143.20p | 145.50p | 59244 |
05/08/2020 | 142.00p | 148.00p | 142.00p | 148.00p | 163246 |
04/08/2020 | 144.50p | 146.00p | 142.45p | 145.25p | 51952 |
03/08/2020 | 140.00p | 144.50p | 137.01p | 142.50p | 251177 |
31/07/2020 | 140.50p | 142.00p | 140.00p | 142.00p | 281627 |
30/07/2020 | 145.00p | 146.48p | 140.00p | 140.00p | 185918 |
29/07/2020 | 149.00p | 149.00p | 146.14p | 147.75p | 145978 |
28/07/2020 | 148.50p | 148.50p | 145.18p | 146.00p | 110958 |
27/07/2020 | 146.50p | 147.00p | 144.00p | 145.75p | 284552 |
24/07/2020 | 145.50p | 147.25p | 141.92p | 147.25p | 162212 |
23/07/2020 | 147.00p | 149.00p | 145.00p | 145.00p | 56842 |
22/07/2020 | 149.50p | 148.67p | 147.10p | 147.50p | 76108 |
21/07/2020 | 149.50p | 149.99p | 148.00p | 149.00p | 101975 |
20/07/2020 | 147.50p | 148.50p | 147.00p | 147.00p | 148059 |
17/07/2020 | 148.50p | 149.50p | 145.50p | 148.75p | 296781 |
16/07/2020 | 150.50p | 151.00p | 148.67p | 149.00p | 419897 |
15/07/2020 | 152.50p | 153.00p | 151.23p | 152.00p | 194760 |
14/07/2020 | 152.00p | 154.79p | 150.00p | 150.00p | 93779 |
13/07/2020 | 154.50p | 157.02p | 152.14p | 156.50p | 139010 |
10/07/2020 | 150.00p | 153.50p | 146.02p | 153.50p | 82991 |
09/07/2020 | 151.50p | 152.00p | 148.00p | 148.00p | 169944 |
08/07/2020 | 148.50p | 150.74p | 146.77p | 150.00p | 77585 |
07/07/2020 | 151.00p | 152.08p | 149.50p | 149.50p | 76636 |
06/07/2020 | 149.00p | 154.94p | 151.18p | 154.25p | 91828 |
03/07/2020 | 149.00p | 151.50p | 148.50p | 148.50p | 88952 |
02/07/2020 | 151.50p | 152.00p | 147.55p | 149.50p | 97312 |
01/07/2020 | 146.00p | 148.08p | 144.50p | 145.00p | 86005 |
30/06/2020 | 146.50p | 148.92p | 146.00p | 146.00p | 111965 |
29/06/2020 | 145.00p | 150.00p | 145.00p | 150.00p | 116687 |
26/06/2020 | 150.00p | 150.81p | 146.50p | 146.50p | 110435 |
25/06/2020 | 148.50p | 149.82p | 147.00p | 147.50p | 76063 |
24/06/2020 | 153.50p | 153.50p | 147.13p | 151.50p | 97117 |
23/06/2020 | 154.50p | 154.50p | 150.50p | 152.25p | 75581 |
22/06/2020 | 150.50p | 154.00p | 150.50p | 153.25p | 6324153 |
19/06/2020 | 146.00p | 153.50p | 146.00p | 153.50p | 198229 |
18/06/2020 | 146.50p | 147.90p | 146.31p | 146.50p | 58744 |
17/06/2020 | 146.00p | 147.34p | 145.99p | 147.00p | 97049 |
16/06/2020 | 146.00p | 147.70p | 142.50p | 144.50p | 100289 |
15/06/2020 | 141.00p | 142.80p | 136.53p | 142.50p | 123587 |
12/06/2020 | 137.00p | 145.70p | 137.00p | 142.00p | 178326 |
11/06/2020 | 141.50p | 144.30p | 140.79p | 142.50p | 194690 |
10/06/2020 | 148.50p | 149.50p | 146.50p | 147.50p | 93985 |
09/06/2020 | 148.50p | 151.08p | 145.50p | 147.25p | 134917 |
08/06/2020 | 151.00p | 153.57p | 149.28p | 151.50p | 136326 |
05/06/2020 | 153.00p | 156.00p | 150.97p | 156.00p | 195459 |
04/06/2020 | 149.00p | 152.50p | 148.99p | 149.00p | 132343 |
03/06/2020 | 150.50p | 153.50p | 150.50p | 153.50p | 182783 |
02/06/2020 | 150.50p | 152.50p | 150.00p | 152.50p | 142035 |
01/06/2020 | 151.50p | 150.40p | 148.38p | 149.50p | 91375 |
29/05/2020 | 151.50p | 151.50p | 145.00p | 150.00p | 214296 |
28/05/2020 | 148.00p | 151.26p | 148.00p | 148.50p | 106994 |
27/05/2020 | 148.00p | 150.62p | 145.50p | 145.50p | 140289 |
26/05/2020 | 146.50p | 151.26p | 146.50p | 148.25p | 130540 |
25/05/2020 | 147.00p | 147.11p | 142.00p | 143.75p | 116400 |
22/05/2020 | 147.00p | 147.11p | 142.00p | 143.75p | 116400 |
21/05/2020 | 147.00p | 147.00p | 142.74p | 146.00p | 116448 |
20/05/2020 | 144.50p | 145.71p | 143.50p | 145.50p | 124079 |
19/05/2020 | 149.00p | 149.00p | 144.50p | 146.00p | 114107 |
18/05/2020 | 140.00p | 147.27p | 139.76p | 145.50p | 173058 |
15/05/2020 | 138.00p | 139.94p | 135.16p | 138.50p | 153594 |
14/05/2020 | 137.50p | 139.50p | 132.50p | 137.00p | 106840 |
13/05/2020 | 138.50p | 142.42p | 138.00p | 142.00p | 64548 |
12/05/2020 | 139.00p | 144.00p | 138.50p | 144.00p | 200273 |
11/05/2020 | 143.00p | 143.61p | 140.00p | 141.00p | 210555 |
08/05/2020 | 140.50p | 141.50p | 138.27p | 141.50p | 186952 |
07/05/2020 | 140.50p | 141.50p | 138.27p | 141.50p | 186952 |
06/05/2020 | 140.00p | 141.00p | 138.19p | 141.00p | 166262 |
05/05/2020 | 138.00p | 140.19p | 136.96p | 138.50p | 208374 |
04/05/2020 | 138.00p | 139.61p | 134.50p | 136.50p | 186625 |
01/05/2020 | 137.50p | 141.00p | 134.00p | 138.75p | 481795 |
30/04/2020 | 144.50p | 145.88p | 139.25p | 141.00p | 371253 |
29/04/2020 | 142.00p | 145.00p | 140.98p | 145.00p | 187598 |
28/04/2020 | 140.00p | 143.00p | 137.20p | 141.50p | 218222 |
27/04/2020 | 138.50p | 138.75p | 137.00p | 138.00p | 275177 |
24/04/2020 | 133.50p | 137.50p | 132.81p | 135.50p | 149020 |
23/04/2020 | 135.00p | 138.00p | 134.86p | 136.50p | 164641 |
22/04/2020 | 136.50p | 137.00p | 133.00p | 135.50p | 258229 |
21/04/2020 | 135.50p | 136.50p | 132.17p | 134.00p | 260431 |
20/04/2020 | 139.00p | 140.50p | 135.25p | 136.50p | 320808 |
17/04/2020 | 143.50p | 144.50p | 139.00p | 140.75p | 173927 |
16/04/2020 | 141.00p | 141.00p | 138.29p | 138.50p | 106834 |
15/04/2020 | 140.50p | 144.00p | 139.27p | 141.00p | 121381 |
14/04/2020 | 146.00p | 148.69p | 142.00p | 143.25p | 202495 |
09/04/2020 | 146.00p | 149.60p | 143.00p | 147.00p | 205719 |
08/04/2020 | 143.50p | 144.30p | 139.93p | 144.00p | 128446 |
07/04/2020 | 135.50p | 144.00p | 132.93p | 143.00p | 286228 |
06/04/2020 | 129.00p | 134.00p | 124.48p | 133.50p | 309032 |
03/04/2020 | 120.50p | 128.00p | 120.50p | 128.00p | 423796 |
02/04/2020 | 123.50p | 129.00p | 122.50p | 125.25p | 334518 |
01/04/2020 | 127.00p | 129.80p | 123.00p | 127.00p | 196473 |
31/03/2020 | 126.00p | 129.00p | 123.00p | 127.00p | 215529 |
30/03/2020 | 123.50p | 126.50p | 122.00p | 123.00p | 195889 |
27/03/2020 | 129.00p | 133.01p | 124.50p | 128.00p | 109927 |
26/03/2020 | 126.50p | 133.50p | 119.88p | 131.50p | 142017 |
25/03/2020 | 119.50p | 126.50p | 114.53p | 126.50p | 284465 |
24/03/2020 | 108.50p | 118.50p | 108.50p | 115.00p | 158610 |
23/03/2020 | 106.50p | 113.75p | 99.30p | 104.00p | 278425 |
20/03/2020 | 115.00p | 118.00p | 110.00p | 115.50p | 214989 |
19/03/2020 | 110.00p | 111.00p | 103.23p | 110.00p | 357646 |
18/03/2020 | 117.50p | 117.50p | 110.00p | 110.00p | 335608 |
17/03/2020 | 128.00p | 128.28p | 113.50p | 117.00p | 442935 |
16/03/2020 | 122.00p | 130.00p | 111.00p | 123.50p | 496693 |
13/03/2020 | 135.00p | 140.00p | 132.53p | 133.25p | 343958 |
12/03/2020 | 139.00p | 139.00p | 130.00p | 134.50p | 390765 |
11/03/2020 | 144.50p | 145.60p | 143.50p | 143.50p | 116093 |
10/03/2020 | 146.50p | 149.58p | 143.50p | 143.50p | 202989 |
09/03/2020 | 145.50p | 145.98p | 135.00p | 145.00p | 352115 |
06/03/2020 | 151.00p | 152.85p | 148.00p | 150.25p | 161726 |
05/03/2020 | 158.50p | 159.18p | 154.50p | 154.50p | 130146 |
04/03/2020 | 158.50p | 159.25p | 157.50p | 158.00p | 210806 |
03/03/2020 | 158.50p | 159.50p | 156.32p | 156.50p | 230148 |
02/03/2020 | 158.00p | 158.00p | 154.50p | 155.50p | 247514 |
28/02/2020 | 151.00p | 154.00p | 145.68p | 154.00p | 336542 |
*Close Price adjusted for both dividends and splits