Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2021 | 138.70p | 138.97p | 136.31p | 138.10p | 13584676 |
18/01/2021 | 138.50p | 138.85p | 136.55p | 138.70p | 12281739 |
15/01/2021 | 140.20p | 140.95p | 139.10p | 140.85p | 16954134 |
14/01/2021 | 143.55p | 144.25p | 141.25p | 141.25p | 16924658 |
13/01/2021 | 144.00p | 145.03p | 142.80p | 142.80p | 16758309 |
12/01/2021 | 143.00p | 144.55p | 141.95p | 144.00p | 17297210 |
11/01/2021 | 142.40p | 143.50p | 140.60p | 142.70p | 20035880 |
08/01/2021 | 146.40p | 146.65p | 141.15p | 143.00p | 25831120 |
07/01/2021 | 142.60p | 148.00p | 140.30p | 146.85p | 22616104 |
06/01/2021 | 137.15p | 143.36p | 135.70p | 141.05p | 28214388 |
05/01/2021 | 135.00p | 137.66p | 133.81p | 135.40p | 11834503 |
04/01/2021 | 135.00p | 138.15p | 133.45p | 135.80p | 17634648 |
31/12/2020 | 132.60p | 134.00p | 131.40p | 132.25p | 10025729 |
30/12/2020 | 135.80p | 137.40p | 134.85p | 135.30p | 10060501 |
29/12/2020 | 139.70p | 140.70p | 135.85p | 135.95p | 15640413 |
28/12/2020 | 137.00p | 140.21p | 135.80p | 138.35p | 7690091 |
24/12/2020 | 137.00p | 140.21p | 135.80p | 138.35p | 7690091 |
23/12/2020 | 133.50p | 138.95p | 132.95p | 136.85p | 18751160 |
22/12/2020 | 132.00p | 134.05p | 130.39p | 133.50p | 9511818 |
21/12/2020 | 131.55p | 132.95p | 127.65p | 132.00p | 16698900 |
18/12/2020 | 138.00p | 138.37p | 134.01p | 135.30p | 35741040 |
17/12/2020 | 138.55p | 139.22p | 135.85p | 138.55p | 21909486 |
16/12/2020 | 137.85p | 138.45p | 136.32p | 137.10p | 23416652 |
15/12/2020 | 135.00p | 137.85p | 133.36p | 137.25p | 24521776 |
14/12/2020 | 132.50p | 137.71p | 132.48p | 134.30p | 24912654 |
11/12/2020 | 134.85p | 135.10p | 130.40p | 131.25p | 33687824 |
10/12/2020 | 138.45p | 139.07p | 134.57p | 135.70p | 25877732 |
09/12/2020 | 135.75p | 140.95p | 135.19p | 138.30p | 35515164 |
08/12/2020 | 133.10p | 134.10p | 131.85p | 134.10p | 21106300 |
07/12/2020 | 135.80p | 135.80p | 130.20p | 133.10p | 27421236 |
04/12/2020 | 134.75p | 137.55p | 133.75p | 134.90p | 32457572 |
03/12/2020 | 125.55p | 135.65p | 123.85p | 134.45p | 56310972 |
02/12/2020 | 124.05p | 126.65p | 121.05p | 126.35p | 27959540 |
01/12/2020 | 117.15p | 124.70p | 116.65p | 123.05p | 28439380 |
30/11/2020 | 121.30p | 121.50p | 116.80p | 116.80p | 46338924 |
27/11/2020 | 121.50p | 123.85p | 120.10p | 121.30p | 49767532 |
26/11/2020 | 125.25p | 125.65p | 121.00p | 122.30p | 23536358 |
25/11/2020 | 126.50p | 128.55p | 123.95p | 125.50p | 42598916 |
24/11/2020 | 120.00p | 125.25p | 119.75p | 125.25p | 33442182 |
23/11/2020 | 122.90p | 123.94p | 119.55p | 120.25p | 27533422 |
20/11/2020 | 127.65p | 128.00p | 122.12p | 122.30p | 31075852 |
19/11/2020 | 128.20p | 128.90p | 127.10p | 128.00p | 30468188 |
18/11/2020 | 125.80p | 130.45p | 125.20p | 130.30p | 37497624 |
17/11/2020 | 127.55p | 127.60p | 124.40p | 126.65p | 35132728 |
16/11/2020 | 123.40p | 127.65p | 123.40p | 127.50p | 25769108 |
13/11/2020 | 122.15p | 125.15p | 120.50p | 123.00p | 29605532 |
12/11/2020 | 121.10p | 124.05p | 118.62p | 122.75p | 35129208 |
10/11/2020 | 106.30p | 119.20p | 104.60p | 119.20p | 65618676 |
09/11/2020 | 101.80p | 107.50p | 100.70p | 105.95p | 46995940 |
06/11/2020 | 103.35p | 104.40p | 100.95p | 100.95p | 20697164 |
05/11/2020 | 100.40p | 102.65p | 99.10p | 102.00p | 28289460 |
04/11/2020 | 100.00p | 100.91p | 98.70p | 99.42p | 32961284 |
03/11/2020 | 102.10p | 103.19p | 100.45p | 100.95p | 22147624 |
02/11/2020 | 101.55p | 102.20p | 99.44p | 101.70p | 22649544 |
30/10/2020 | 99.18p | 102.90p | 98.78p | 101.40p | 24057304 |
29/10/2020 | 110.00p | 111.00p | 99.12p | 99.12p | 57563980 |
28/10/2020 | 101.60p | 103.10p | 99.84p | 101.65p | 26507508 |
27/10/2020 | 106.45p | 107.05p | 103.20p | 103.20p | 18528744 |
26/10/2020 | 103.45p | 108.35p | 102.85p | 106.05p | 28963628 |
23/10/2020 | 101.15p | 104.55p | 100.35p | 104.55p | 23281376 |
22/10/2020 | 99.86p | 101.50p | 98.38p | 101.15p | 16514275 |
21/10/2020 | 99.54p | 101.90p | 99.50p | 100.00p | 18244912 |
20/10/2020 | 98.40p | 100.78p | 97.24p | 100.05p | 22073158 |
19/10/2020 | 100.20p | 102.10p | 98.50p | 98.84p | 20768354 |
16/10/2020 | 102.80p | 102.95p | 99.56p | 100.40p | 23954438 |
15/10/2020 | 105.30p | 105.50p | 101.70p | 102.20p | 25221752 |
14/10/2020 | 107.05p | 107.85p | 105.60p | 105.95p | 12223709 |
13/10/2020 | 108.65p | 108.65p | 105.87p | 106.60p | 14153182 |
12/10/2020 | 108.20p | 110.00p | 107.50p | 108.15p | 20807958 |
09/10/2020 | 107.40p | 108.60p | 106.35p | 107.10p | 17277440 |
08/10/2020 | 103.05p | 107.29p | 101.25p | 106.55p | 26866460 |
07/10/2020 | 103.95p | 104.60p | 100.20p | 102.85p | 28024888 |
06/10/2020 | 100.80p | 104.30p | 99.86p | 104.30p | 26039724 |
05/10/2020 | 99.80p | 102.35p | 99.20p | 100.30p | 21396856 |
02/10/2020 | 98.20p | 99.10p | 97.04p | 98.70p | 18787640 |
01/10/2020 | 99.46p | 100.68p | 97.70p | 98.88p | 21030924 |
30/09/2020 | 97.38p | 100.63p | 95.40p | 98.38p | 29536064 |
29/09/2020 | 100.15p | 100.84p | 97.86p | 97.86p | 25945934 |
28/09/2020 | 100.00p | 101.60p | 99.22p | 100.30p | 19997004 |
25/09/2020 | 100.25p | 101.71p | 98.60p | 98.94p | 24448668 |
24/09/2020 | 100.80p | 103.05p | 100.15p | 100.25p | 21739516 |
23/09/2020 | 105.25p | 105.25p | 1.02p | 101.70p | 19607536 |
22/09/2020 | 103.40p | 105.05p | 101.55p | 103.45p | 21013602 |
21/09/2020 | 108.25p | 108.30p | 103.07p | 103.35p | 29694284 |
18/09/2020 | 109.50p | 111.30p | 108.55p | 109.35p | 58114112 |
17/09/2020 | 109.55p | 110.89p | 108.20p | 110.20p | 18539576 |
16/09/2020 | 111.60p | 112.20p | 109.45p | 111.25p | 24409068 |
15/09/2020 | 111.00p | 112.40p | 108.95p | 112.00p | 24423124 |
14/09/2020 | 110.75p | 112.00p | 108.96p | 111.15p | 23893476 |
11/09/2020 | 110.75p | 111.40p | 109.18p | 109.80p | 16362421 |
10/09/2020 | 109.90p | 111.35p | 108.66p | 110.55p | 20592478 |
09/09/2020 | 104.00p | 110.75p | 103.50p | 110.00p | 36901656 |
08/09/2020 | 105.80p | 107.47p | 103.37p | 104.15p | 31223552 |
07/09/2020 | 102.15p | 103.52p | 100.20p | 103.50p | 16463013 |
04/09/2020 | 102.50p | 104.18p | 101.35p | 101.65p | 19492536 |
03/09/2020 | 102.20p | 106.00p | 102.15p | 103.40p | 19393248 |
02/09/2020 | 100.35p | 102.50p | 99.28p | 101.70p | 23036936 |
01/09/2020 | 107.00p | 108.10p | 100.00p | 100.00p | 42430932 |
31/08/2020 | 106.35p | 107.65p | 104.65p | 104.65p | 17322395 |
28/08/2020 | 106.35p | 107.65p | 104.65p | 104.65p | 17322396 |
27/08/2020 | 107.10p | 108.07p | 105.50p | 105.85p | 14850830 |
26/08/2020 | 106.90p | 108.20p | 105.80p | 106.80p | 14332845 |
25/08/2020 | 109.95p | 112.15p | 106.95p | 106.95p | 30225996 |
24/08/2020 | 109.00p | 110.08p | 105.43p | 109.00p | 40619384 |
21/08/2020 | 103.60p | 104.10p | 100.92p | 101.80p | 17561672 |
20/08/2020 | 104.50p | 105.16p | 103.09p | 103.10p | 15030639 |
19/08/2020 | 104.25p | 105.90p | 102.90p | 105.50p | 13067692 |
18/08/2020 | 105.25p | 107.90p | 103.77p | 103.90p | 18535036 |
17/08/2020 | 107.70p | 108.50p | 105.57p | 106.00p | 9450895 |
14/08/2020 | 108.10p | 108.56p | 104.50p | 108.05p | 16522454 |
13/08/2020 | 107.95p | 109.88p | 107.70p | 108.00p | 14602330 |
12/08/2020 | 109.45p | 112.10p | 109.11p | 110.20p | 20640484 |
11/08/2020 | 108.50p | 111.00p | 108.25p | 109.05p | 22443592 |
10/08/2020 | 106.05p | 108.20p | 105.50p | 107.85p | 18273576 |
07/08/2020 | 103.60p | 106.05p | 103.15p | 105.75p | 14468036 |
06/08/2020 | 104.70p | 105.11p | 101.52p | 103.60p | 23926824 |
05/08/2020 | 105.40p | 108.77p | 104.50p | 105.20p | 22958632 |
04/08/2020 | 99.34p | 106.55p | 99.00p | 106.10p | 40450783 |
03/08/2020 | 100.00p | 100.57p | 94.68p | 98.02p | 32670453 |
31/07/2020 | 109.00p | 110.40p | 98.58p | 98.58p | 55042900 |
30/07/2020 | 111.50p | 111.70p | 107.15p | 107.85p | 18523803 |
29/07/2020 | 110.00p | 113.00p | 108.42p | 111.90p | 19284817 |
28/07/2020 | 109.55p | 112.10p | 107.42p | 109.95p | 26646748 |
27/07/2020 | 111.95p | 112.28p | 108.05p | 108.05p | 18998426 |
24/07/2020 | 111.85p | 113.60p | 110.70p | 112.35p | 16187730 |
23/07/2020 | 114.50p | 114.50p | 111.50p | 112.75p | 14304501 |
22/07/2020 | 115.15p | 116.85p | 112.69p | 114.10p | 18632060 |
21/07/2020 | 116.30p | 116.38p | 114.50p | 116.00p | 21585077 |
20/07/2020 | 116.40p | 116.45p | 114.15p | 115.50p | 12628045 |
17/07/2020 | 115.10p | 118.85p | 112.95p | 116.75p | 29429980 |
16/07/2020 | 112.70p | 115.55p | 112.70p | 115.15p | 18771182 |
15/07/2020 | 116.70p | 118.00p | 112.30p | 113.45p | 26482536 |
14/07/2020 | 110.55p | 116.40p | 110.39p | 115.60p | 36096292 |
13/07/2020 | 111.55p | 112.00p | 109.50p | 111.10p | 16501462 |
10/07/2020 | 106.55p | 110.15p | 106.53p | 110.00p | 11741112 |
09/07/2020 | 108.25p | 108.80p | 106.40p | 107.85p | 15141821 |
08/07/2020 | 106.75p | 108.80p | 106.39p | 107.00p | 17609632 |
07/07/2020 | 109.20p | 110.18p | 106.90p | 107.30p | 21670916 |
06/07/2020 | 113.00p | 113.50p | 109.50p | 109.50p | 21577426 |
03/07/2020 | 113.90p | 114.25p | 110.15p | 111.35p | 14631047 |
02/07/2020 | 112.40p | 114.60p | 112.00p | 113.25p | 41564768 |
01/07/2020 | 114.65p | 114.75p | 110.60p | 111.00p | 24771580 |
30/06/2020 | 116.35p | 117.50p | 113.90p | 114.05p | 28248664 |
29/06/2020 | 113.85p | 116.50p | 112.65p | 116.40p | 27132220 |
26/06/2020 | 118.75p | 120.15p | 114.55p | 114.55p | 20186004 |
25/06/2020 | 116.45p | 117.65p | 113.50p | 117.60p | 19941678 |
24/06/2020 | 119.55p | 120.48p | 116.40p | 116.40p | 17624804 |
23/06/2020 | 120.75p | 122.70p | 119.95p | 121.05p | 18584072 |
22/06/2020 | 120.35p | 122.55p | 118.70p | 120.35p | 25091598 |
19/06/2020 | 118.05p | 120.00p | 117.10p | 118.55p | 44498036 |
18/06/2020 | 117.40p | 118.83p | 115.43p | 118.15p | 16152515 |
17/06/2020 | 118.20p | 121.00p | 117.40p | 118.20p | 29882988 |
16/06/2020 | 116.50p | 119.06p | 115.85p | 117.70p | 20700716 |
15/06/2020 | 112.50p | 114.60p | 111.57p | 113.65p | 19915324 |
12/06/2020 | 113.30p | 117.40p | 111.10p | 115.30p | 26582940 |
11/06/2020 | 119.00p | 119.25p | 113.40p | 114.00p | 37757296 |
10/06/2020 | 123.35p | 123.80p | 119.70p | 120.50p | 32142664 |
09/06/2020 | 126.15p | 127.45p | 122.05p | 122.05p | 36029176 |
08/06/2020 | 118.90p | 128.35p | 117.40p | 126.35p | 40469184 |
05/06/2020 | 116.00p | 121.10p | 115.70p | 119.95p | 44569832 |
04/06/2020 | 116.90p | 118.53p | 115.25p | 115.80p | 27604934 |
03/06/2020 | 118.50p | 119.00p | 115.85p | 117.90p | 26923846 |
02/06/2020 | 119.75p | 120.30p | 117.20p | 117.60p | 31635884 |
01/06/2020 | 117.80p | 120.75p | 116.55p | 119.10p | 24456152 |
28/05/2020 | 119.85p | 121.00p | 118.45p | 118.75p | 33922780 |
27/05/2020 | 115.90p | 122.00p | 115.55p | 119.70p | 37069748 |
26/05/2020 | 118.50p | 119.20p | 113.55p | 115.10p | 29060760 |
22/05/2020 | 113.20p | 116.05p | 111.55p | 115.80p | 23436948 |
21/05/2020 | 110.05p | 115.80p | 109.60p | 114.70p | 26193816 |
20/05/2020 | 111.05p | 111.35p | 107.85p | 110.60p | 26670832 |
19/05/2020 | 111.15p | 112.65p | 109.15p | 111.25p | 30214910 |
18/05/2020 | 109.40p | 110.88p | 107.05p | 110.35p | 26133398 |
15/05/2020 | 108.50p | 112.65p | 106.75p | 107.70p | 70807736 |
14/05/2020 | 101.00p | 103.00p | 98.39p | 102.15p | 46387160 |
13/05/2020 | 108.20p | 108.45p | 101.40p | 101.40p | 44626024 |
12/05/2020 | 107.00p | 110.45p | 106.35p | 108.80p | 41323800 |
11/05/2020 | 107.00p | 108.59p | 104.66p | 106.75p | 38587736 |
07/05/2020 | 104.00p | 109.51p | 101.10p | 104.95p | 131684496 |
06/05/2020 | 115.95p | 118.20p | 114.25p | 114.25p | 21018052 |
05/05/2020 | 115.00p | 118.90p | 114.35p | 115.35p | 26808568 |
01/05/2020 | 115.40p | 117.10p | 112.90p | 112.90p | 20043692 |
30/04/2020 | 120.20p | 121.15p | 116.05p | 116.05p | 40842068 |
29/04/2020 | 120.10p | 123.36p | 119.40p | 119.85p | 33457372 |
28/04/2020 | 116.10p | 120.65p | 115.05p | 120.35p | 23544068 |
27/04/2020 | 117.80p | 118.55p | 115.55p | 117.35p | 20102130 |
24/04/2020 | 117.00p | 119.15p | 114.99p | 115.45p | 25449056 |
23/04/2020 | 117.00p | 121.30p | 115.67p | 120.05p | 21181994 |
22/04/2020 | 117.35p | 118.71p | 113.76p | 116.95p | 23902520 |
21/04/2020 | 119.25p | 120.65p | 115.65p | 115.95p | 21905460 |
20/04/2020 | 122.25p | 122.30p | 117.95p | 121.65p | 18980468 |
16/04/2020 | 119.50p | 122.25p | 118.50p | 121.45p | 23380018 |
15/04/2020 | 124.50p | 126.35p | 118.55p | 118.65p | 24177540 |
14/04/2020 | 127.60p | 130.00p | 124.02p | 124.15p | 25463196 |
09/04/2020 | 123.60p | 126.48p | 119.90p | 125.80p | 22158324 |
08/04/2020 | 119.00p | 123.55p | 116.25p | 122.25p | 21670698 |
07/04/2020 | 120.55p | 125.10p | 119.60p | 121.70p | 31270900 |
06/04/2020 | 114.25p | 117.90p | 113.00p | 117.00p | 35076516 |
03/04/2020 | 115.05p | 115.95p | 110.70p | 111.30p | 28154276 |
02/04/2020 | 115.10p | 118.50p | 113.50p | 115.00p | 29819438 |
01/04/2020 | 115.50p | 118.28p | 113.15p | 114.80p | 34480520 |
*Close Price adjusted for both dividends and splits