Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2021 | 127.00p | 127.80p | 124.20p | 125.20p | 518630 |
07/01/2021 | 126.40p | 127.60p | 122.40p | 126.40p | 413909 |
06/01/2021 | 127.00p | 128.00p | 123.60p | 124.60p | 688643 |
05/01/2021 | 127.20p | 131.60p | 124.80p | 127.00p | 1519180 |
04/01/2021 | 125.80p | 129.00p | 124.72p | 128.00p | 709259 |
31/12/2020 | 125.80p | 126.40p | 124.20p | 124.60p | 508320 |
30/12/2020 | 118.60p | 126.00p | 118.60p | 125.80p | 367832 |
29/12/2020 | 125.60p | 128.40p | 122.67p | 124.40p | 2604804 |
28/12/2020 | 121.80p | 124.80p | 120.00p | 123.40p | 299360 |
24/12/2020 | 121.80p | 124.80p | 120.00p | 123.40p | 299360 |
23/12/2020 | 117.40p | 120.00p | 115.64p | 120.00p | 709645 |
22/12/2020 | 116.80p | 119.20p | 115.40p | 119.20p | 636561 |
21/12/2020 | 127.40p | 127.40p | 115.40p | 117.20p | 1145189 |
18/12/2020 | 116.20p | 127.00p | 116.00p | 122.80p | 4149643 |
17/12/2020 | 113.40p | 115.20p | 110.00p | 115.20p | 5946514 |
16/12/2020 | 111.00p | 114.60p | 109.60p | 113.60p | 1240480 |
15/12/2020 | 111.60p | 111.60p | 110.00p | 111.00p | 1473913 |
14/12/2020 | 115.00p | 115.00p | 109.20p | 111.00p | 715876 |
11/12/2020 | 107.20p | 111.40p | 107.20p | 110.80p | 1808486 |
10/12/2020 | 109.00p | 110.40p | 108.40p | 109.60p | 2136696 |
09/12/2020 | 109.60p | 110.96p | 109.40p | 109.60p | 279150 |
08/12/2020 | 111.20p | 111.20p | 109.60p | 109.80p | 1332210 |
07/12/2020 | 111.80p | 111.80p | 109.60p | 111.40p | 733393 |
04/12/2020 | 110.00p | 112.60p | 110.00p | 111.00p | 618322 |
03/12/2020 | 114.00p | 114.00p | 110.80p | 111.80p | 846009 |
02/12/2020 | 111.60p | 114.47p | 111.00p | 111.60p | 755626 |
01/12/2020 | 113.40p | 114.60p | 111.80p | 112.60p | 547232 |
30/11/2020 | 117.00p | 118.63p | 112.00p | 112.00p | 1461050 |
27/11/2020 | 111.00p | 115.20p | 111.00p | 115.20p | 1603454 |
26/11/2020 | 112.00p | 113.60p | 111.60p | 112.40p | 506409 |
25/11/2020 | 113.80p | 114.00p | 111.60p | 112.60p | 587557 |
24/11/2020 | 119.80p | 119.80p | 111.40p | 112.00p | 1677859 |
23/11/2020 | 117.80p | 119.20p | 114.40p | 114.40p | 1029984 |
20/11/2020 | 118.60p | 124.80p | 115.20p | 116.80p | 2269381 |
19/11/2020 | 101.80p | 118.10p | 101.80p | 116.80p | 5710460 |
18/11/2020 | 101.40p | 104.06p | 101.40p | 102.60p | 587855 |
17/11/2020 | 102.00p | 105.80p | 101.80p | 102.80p | 633642 |
16/11/2020 | 106.00p | 106.20p | 102.60p | 102.80p | 732886 |
13/11/2020 | 102.00p | 106.00p | 102.00p | 105.00p | 541575 |
12/11/2020 | 107.60p | 108.00p | 104.60p | 105.60p | 566679 |
10/11/2020 | 105.40p | 105.40p | 103.00p | 105.40p | 929809 |
09/11/2020 | 108.80p | 108.80p | 101.60p | 103.20p | 773719 |
06/11/2020 | 105.00p | 107.20p | 105.00p | 105.20p | 471172 |
05/11/2020 | 108.40p | 109.00p | 106.20p | 106.20p | 358050 |
04/11/2020 | 103.00p | 107.80p | 103.00p | 107.80p | 459700 |
03/11/2020 | 108.00p | 108.00p | 103.20p | 104.00p | 260300 |
02/11/2020 | 101.00p | 105.40p | 101.00p | 103.40p | 337750 |
30/10/2020 | 100.00p | 105.87p | 100.00p | 103.00p | 888721 |
29/10/2020 | 104.60p | 105.60p | 102.38p | 103.20p | 705567 |
28/10/2020 | 105.00p | 108.00p | 102.80p | 104.00p | 1100159 |
27/10/2020 | 104.00p | 107.60p | 101.45p | 107.40p | 433714 |
26/10/2020 | 100.00p | 106.94p | 100.00p | 105.20p | 640655 |
23/10/2020 | 103.80p | 105.00p | 101.58p | 104.60p | 564439 |
22/10/2020 | 104.00p | 105.20p | 102.80p | 103.80p | 545704 |
21/10/2020 | 105.20p | 105.20p | 102.40p | 104.40p | 463729 |
20/10/2020 | 102.00p | 105.76p | 102.00p | 103.40p | 489035 |
19/10/2020 | 103.00p | 105.00p | 102.80p | 103.40p | 263569 |
16/10/2020 | 107.00p | 107.00p | 103.20p | 103.80p | 764100 |
15/10/2020 | 105.60p | 106.20p | 102.60p | 102.60p | 439024 |
14/10/2020 | 108.00p | 109.80p | 105.91p | 106.20p | 555905 |
13/10/2020 | 105.00p | 110.00p | 104.03p | 107.40p | 670989 |
12/10/2020 | 107.60p | 107.60p | 104.78p | 105.40p | 756663 |
09/10/2020 | 100.00p | 106.40p | 100.00p | 106.40p | 854695 |
08/10/2020 | 98.40p | 102.20p | 98.40p | 102.00p | 758658 |
07/10/2020 | 100.40p | 101.80p | 98.60p | 99.70p | 601086 |
06/10/2020 | 98.40p | 102.40p | 98.40p | 101.00p | 414969 |
05/10/2020 | 101.60p | 102.34p | 100.20p | 101.00p | 296840 |
02/10/2020 | 100.00p | 101.50p | 97.57p | 100.80p | 634830 |
01/10/2020 | 102.40p | 105.00p | 101.00p | 101.00p | 872885 |
30/09/2020 | 103.40p | 104.80p | 102.40p | 103.00p | 1104991 |
29/09/2020 | 106.80p | 110.20p | 104.00p | 104.20p | 774329 |
28/09/2020 | 112.80p | 112.80p | 110.40p | 110.80p | 633699 |
25/09/2020 | 113.80p | 113.80p | 110.40p | 112.00p | 627560 |
24/09/2020 | 113.40p | 116.00p | 112.80p | 113.80p | 1318773 |
23/09/2020 | 117.00p | 118.00p | 114.86p | 116.80p | 914031 |
22/09/2020 | 116.00p | 116.60p | 113.40p | 114.80p | 936057 |
21/09/2020 | 117.80p | 119.40p | 115.00p | 116.00p | 1069331 |
18/09/2020 | 115.00p | 121.00p | 114.00p | 118.40p | 15294528 |
17/09/2020 | 110.80p | 115.80p | 110.80p | 114.60p | 1533425 |
16/09/2020 | 111.00p | 114.32p | 110.00p | 110.20p | 1089374 |
15/09/2020 | 115.00p | 117.64p | 112.20p | 115.00p | 1638968 |
14/09/2020 | 110.40p | 114.40p | 110.20p | 113.20p | 1743438 |
11/09/2020 | 111.00p | 112.80p | 110.80p | 111.80p | 1710819 |
10/09/2020 | 110.60p | 111.62p | 109.80p | 111.00p | 439830 |
09/09/2020 | 106.60p | 111.40p | 104.45p | 110.60p | 774099 |
08/09/2020 | 109.20p | 109.40p | 107.00p | 108.00p | 639102 |
07/09/2020 | 106.20p | 110.00p | 106.20p | 109.20p | 591142 |
04/09/2020 | 102.80p | 108.48p | 102.72p | 105.60p | 829256 |
03/09/2020 | 110.40p | 112.80p | 108.60p | 108.80p | 1383646 |
02/09/2020 | 106.60p | 112.00p | 103.60p | 110.60p | 953458 |
01/09/2020 | 105.00p | 111.00p | 104.00p | 107.40p | 1271444 |
31/08/2020 | 110.40p | 111.80p | 106.70p | 109.80p | 824518 |
28/08/2020 | 110.40p | 111.80p | 106.70p | 109.80p | 824518 |
27/08/2020 | 112.80p | 113.88p | 110.60p | 110.60p | 805448 |
26/08/2020 | 111.80p | 113.00p | 108.60p | 112.00p | 908298 |
25/08/2020 | 107.40p | 113.00p | 106.60p | 110.60p | 596707 |
24/08/2020 | 113.00p | 114.40p | 111.20p | 111.60p | 947147 |
21/08/2020 | 111.80p | 112.40p | 110.40p | 111.00p | 593852 |
20/08/2020 | 114.00p | 114.00p | 110.40p | 112.00p | 906480 |
19/08/2020 | 113.40p | 114.00p | 111.39p | 112.00p | 755343 |
18/08/2020 | 113.60p | 115.80p | 112.00p | 112.00p | 1455093 |
17/08/2020 | 118.60p | 118.60p | 113.58p | 115.00p | 853894 |
14/08/2020 | 117.00p | 119.60p | 113.40p | 113.40p | 1016489 |
13/08/2020 | 116.00p | 119.80p | 114.20p | 118.00p | 623575 |
12/08/2020 | 112.60p | 115.40p | 110.60p | 114.40p | 753257 |
11/08/2020 | 113.00p | 114.72p | 110.80p | 110.80p | 1610281 |
10/08/2020 | 112.40p | 115.16p | 109.79p | 112.80p | 1194541 |
07/08/2020 | 107.00p | 111.40p | 107.00p | 111.20p | 1041588 |
06/08/2020 | 106.40p | 109.30p | 105.58p | 107.00p | 4585603 |
05/08/2020 | 108.80p | 108.80p | 106.95p | 107.40p | 162974 |
04/08/2020 | 106.60p | 108.00p | 104.48p | 107.00p | 733025 |
03/08/2020 | 100.00p | 106.20p | 98.70p | 105.60p | 1646872 |
31/07/2020 | 97.20p | 101.00p | 96.12p | 99.90p | 870511 |
30/07/2020 | 97.60p | 99.00p | 96.60p | 97.60p | 469765 |
29/07/2020 | 97.00p | 98.00p | 95.95p | 97.40p | 585184 |
28/07/2020 | 97.30p | 98.54p | 95.70p | 97.70p | 276152 |
27/07/2020 | 98.60p | 99.00p | 94.42p | 97.20p | 1167954 |
24/07/2020 | 97.00p | 98.00p | 95.00p | 96.80p | 621148 |
23/07/2020 | 98.40p | 98.40p | 96.70p | 97.70p | 729969 |
22/07/2020 | 99.90p | 101.00p | 96.70p | 98.60p | 771754 |
21/07/2020 | 99.00p | 101.40p | 98.80p | 99.90p | 700551 |
20/07/2020 | 98.90p | 101.40p | 97.90p | 101.00p | 3715636 |
17/07/2020 | 100.00p | 101.37p | 98.65p | 100.00p | 880531 |
16/07/2020 | 99.00p | 101.00p | 99.00p | 99.00p | 555743 |
15/07/2020 | 97.80p | 101.40p | 94.48p | 100.80p | 426630 |
14/07/2020 | 100.40p | 100.40p | 97.53p | 99.10p | 722335 |
13/07/2020 | 94.90p | 100.42p | 93.78p | 98.70p | 536330 |
10/07/2020 | 97.70p | 101.48p | 97.10p | 97.80p | 516845 |
09/07/2020 | 98.60p | 101.47p | 97.41p | 98.90p | 771944 |
08/07/2020 | 99.70p | 100.80p | 97.01p | 99.30p | 633651 |
07/07/2020 | 98.90p | 102.00p | 97.27p | 100.20p | 862508 |
06/07/2020 | 98.30p | 99.10p | 97.38p | 99.00p | 490527 |
06/07/2020 | 98.30p | 99.10p | 97.38p | 99.00p | 490527 |
03/07/2020 | 96.80p | 98.90p | 96.49p | 97.70p | 207260 |
02/07/2020 | 101.20p | 101.20p | 96.30p | 96.90p | 333384 |
01/07/2020 | 99.80p | 100.40p | 96.40p | 96.90p | 525316 |
30/06/2020 | 95.60p | 97.80p | 93.38p | 97.10p | 1393022 |
29/06/2020 | 99.00p | 99.52p | 96.40p | 97.20p | 704267 |
26/06/2020 | 101.40p | 102.00p | 98.50p | 99.00p | 1003418 |
25/06/2020 | 103.60p | 103.60p | 98.50p | 100.00p | 1713018 |
24/06/2020 | 103.00p | 104.85p | 101.40p | 101.40p | 1062243 |
23/06/2020 | 97.10p | 103.80p | 97.10p | 103.20p | 554336 |
22/06/2020 | 107.00p | 107.00p | 101.40p | 101.40p | 1014795 |
19/06/2020 | 100.20p | 106.77p | 99.93p | 105.00p | 2240350 |
18/06/2020 | 97.60p | 105.40p | 97.00p | 105.20p | 1556419 |
17/06/2020 | 95.50p | 99.50p | 95.28p | 98.50p | 650522 |
16/06/2020 | 94.90p | 97.50p | 92.98p | 96.50p | 906159 |
15/06/2020 | 99.90p | 99.90p | 92.62p | 96.00p | 653171 |
12/06/2020 | 92.60p | 97.00p | 92.09p | 95.50p | 1235203 |
11/06/2020 | 92.60p | 95.90p | 91.49p | 92.80p | 1151780 |
10/06/2020 | 93.90p | 96.20p | 92.59p | 94.50p | 872261 |
09/06/2020 | 89.00p | 95.30p | 89.00p | 95.00p | 1183930 |
08/06/2020 | 89.50p | 93.80p | 84.60p | 90.90p | 1997310 |
05/06/2020 | 86.00p | 89.89p | 86.00p | 86.90p | 936435 |
04/06/2020 | 87.00p | 90.50p | 87.00p | 88.00p | 1733327 |
03/06/2020 | 90.00p | 90.00p | 88.00p | 88.00p | 1244215 |
02/06/2020 | 90.10p | 91.50p | 86.40p | 88.90p | 1990416 |
01/06/2020 | 89.00p | 92.39p | 89.00p | 90.40p | 473605 |
29/05/2020 | 90.60p | 93.50p | 90.50p | 91.30p | 1772340 |
28/05/2020 | 95.00p | 95.00p | 90.50p | 91.10p | 886800 |
27/05/2020 | 90.90p | 94.90p | 89.30p | 91.10p | 1360414 |
26/05/2020 | 99.10p | 99.10p | 89.78p | 90.90p | 1104201 |
25/05/2020 | 91.60p | 96.30p | 91.60p | 96.30p | 554064 |
22/05/2020 | 91.60p | 96.30p | 91.60p | 96.30p | 624064 |
21/05/2020 | 93.90p | 95.30p | 92.90p | 93.70p | 497358 |
20/05/2020 | 95.00p | 95.00p | 90.20p | 93.00p | 604758 |
19/05/2020 | 91.10p | 96.30p | 91.10p | 94.10p | 413210 |
18/05/2020 | 100.00p | 101.12p | 93.00p | 94.20p | 513943 |
15/05/2020 | 89.50p | 99.09p | 89.50p | 95.00p | 641889 |
14/05/2020 | 95.70p | 95.70p | 88.20p | 91.00p | 630291 |
13/05/2020 | 94.00p | 96.50p | 90.57p | 93.30p | 751269 |
12/05/2020 | 90.00p | 93.80p | 88.73p | 93.20p | 2017784 |
11/05/2020 | 88.10p | 90.00p | 87.17p | 90.00p | 876140 |
08/05/2020 | 85.10p | 89.60p | 85.10p | 88.00p | 7473947 |
07/05/2020 | 85.10p | 89.60p | 85.10p | 88.00p | 7473947 |
06/05/2020 | 87.30p | 87.40p | 83.90p | 85.10p | 434684 |
05/05/2020 | 88.50p | 88.50p | 84.10p | 84.80p | 415495 |
04/05/2020 | 87.40p | 87.40p | 83.50p | 84.50p | 442950 |
01/05/2020 | 82.40p | 89.40p | 82.38p | 85.20p | 936560 |
30/04/2020 | 86.70p | 89.60p | 84.00p | 85.00p | 1655032 |
29/04/2020 | 92.30p | 92.30p | 86.16p | 87.50p | 1746202 |
28/04/2020 | 94.90p | 94.90p | 87.40p | 89.00p | 1130679 |
27/04/2020 | 93.90p | 95.21p | 92.20p | 93.10p | 539661 |
24/04/2020 | 97.80p | 98.20p | 92.80p | 93.00p | 155005 |
23/04/2020 | 91.90p | 96.30p | 90.44p | 93.40p | 348918 |
22/04/2020 | 95.80p | 95.80p | 92.60p | 94.00p | 361239 |
21/04/2020 | 96.60p | 96.80p | 93.30p | 94.30p | 512584 |
20/04/2020 | 95.20p | 96.00p | 91.10p | 96.00p | 795494 |
17/04/2020 | 94.50p | 94.60p | 91.12p | 91.20p | 701094 |
16/04/2020 | 92.80p | 93.00p | 90.60p | 92.20p | 379618 |
15/04/2020 | 90.60p | 94.65p | 90.60p | 93.00p | 834518 |
14/04/2020 | 92.10p | 92.10p | 89.40p | 91.20p | 898911 |
09/04/2020 | 88.90p | 92.10p | 88.90p | 89.30p | 1403869 |
08/04/2020 | 86.50p | 90.80p | 85.70p | 90.00p | 1365341 |
07/04/2020 | 92.10p | 92.10p | 86.30p | 88.00p | 1189600 |
06/04/2020 | 95.60p | 97.10p | 89.99p | 90.00p | 891779 |
03/04/2020 | 90.70p | 93.40p | 90.00p | 91.50p | 860887 |
02/04/2020 | 95.00p | 95.00p | 88.26p | 92.00p | 1130068 |
01/04/2020 | 92.70p | 96.30p | 90.30p | 93.40p | 622186 |
31/03/2020 | 93.50p | 98.90p | 92.60p | 97.00p | 1404211 |
*Close Price adjusted for both dividends and splits