Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2021 | 151.00p | 155.00p | 151.00p | 151.60p | 200558 |
25/01/2021 | 156.60p | 160.40p | 150.20p | 153.40p | 268750 |
22/01/2021 | 161.00p | 161.00p | 153.81p | 154.40p | 269408 |
21/01/2021 | 162.40p | 167.80p | 157.02p | 157.20p | 182927 |
20/01/2021 | 168.80p | 168.80p | 163.20p | 165.00p | 190690 |
19/01/2021 | 176.40p | 180.00p | 165.00p | 165.00p | 401978 |
18/01/2021 | 163.20p | 180.00p | 162.40p | 180.00p | 419315 |
15/01/2021 | 169.80p | 171.92p | 159.20p | 163.20p | 209443 |
14/01/2021 | 174.00p | 174.00p | 169.00p | 169.20p | 383451 |
13/01/2021 | 170.00p | 174.40p | 170.00p | 174.00p | 481567 |
12/01/2021 | 161.00p | 169.40p | 160.20p | 168.40p | 325455 |
11/01/2021 | 162.00p | 165.00p | 159.00p | 163.60p | 551553 |
08/01/2021 | 157.20p | 161.80p | 157.20p | 160.40p | 198493 |
07/01/2021 | 152.40p | 160.60p | 152.40p | 160.00p | 342348 |
06/01/2021 | 150.00p | 156.11p | 149.80p | 155.00p | 335184 |
05/01/2021 | 144.40p | 150.00p | 144.40p | 150.00p | 237430 |
04/01/2021 | 145.40p | 148.00p | 144.60p | 147.00p | 109719 |
31/12/2020 | 144.80p | 145.00p | 142.60p | 144.40p | 78648 |
30/12/2020 | 144.00p | 145.00p | 140.87p | 145.00p | 147267 |
29/12/2020 | 142.00p | 145.20p | 141.20p | 141.40p | 262724 |
28/12/2020 | 141.40p | 143.60p | 138.60p | 142.60p | 39861 |
24/12/2020 | 141.40p | 143.60p | 138.60p | 142.60p | 39861 |
23/12/2020 | 135.20p | 141.00p | 134.80p | 141.00p | 154261 |
22/12/2020 | 139.60p | 140.78p | 133.00p | 136.00p | 148144 |
21/12/2020 | 140.80p | 145.60p | 132.00p | 137.60p | 540161 |
18/12/2020 | 146.00p | 146.40p | 142.72p | 145.60p | 95565 |
17/12/2020 | 144.20p | 146.00p | 139.77p | 146.00p | 262580 |
16/12/2020 | 140.00p | 145.74p | 137.23p | 142.00p | 680953 |
15/12/2020 | 135.00p | 141.20p | 135.00p | 138.60p | 338548 |
14/12/2020 | 131.60p | 137.40p | 130.48p | 134.00p | 391241 |
11/12/2020 | 129.20p | 134.40p | 127.96p | 132.00p | 475517 |
10/12/2020 | 128.00p | 128.81p | 125.23p | 126.20p | 387273 |
09/12/2020 | 129.00p | 129.80p | 125.80p | 126.00p | 222280 |
08/12/2020 | 132.20p | 132.25p | 126.00p | 126.00p | 127953 |
07/12/2020 | 132.40p | 133.05p | 127.74p | 131.00p | 110604 |
04/12/2020 | 134.00p | 135.00p | 130.80p | 131.20p | 144624 |
03/12/2020 | 134.20p | 134.20p | 130.00p | 131.00p | 112054 |
02/12/2020 | 132.60p | 133.60p | 129.00p | 132.00p | 129586 |
01/12/2020 | 135.80p | 136.00p | 132.40p | 132.60p | 101421 |
30/11/2020 | 134.80p | 136.80p | 134.20p | 136.60p | 61338 |
27/11/2020 | 140.60p | 140.60p | 135.76p | 137.00p | 77924 |
26/11/2020 | 142.20p | 143.40p | 139.00p | 140.00p | 93043 |
25/11/2020 | 138.00p | 142.00p | 137.00p | 142.00p | 197641 |
24/11/2020 | 131.80p | 137.60p | 130.80p | 137.60p | 391450 |
23/11/2020 | 128.20p | 131.62p | 126.26p | 129.80p | 211384 |
20/11/2020 | 123.60p | 128.60p | 122.34p | 128.20p | 253572 |
19/11/2020 | 124.00p | 125.60p | 121.26p | 123.00p | 96107 |
18/11/2020 | 121.80p | 127.20p | 121.80p | 126.00p | 165817 |
17/11/2020 | 126.80p | 129.00p | 122.00p | 124.00p | 155866 |
16/11/2020 | 123.00p | 126.80p | 122.60p | 126.80p | 185359 |
13/11/2020 | 125.80p | 127.20p | 122.40p | 122.40p | 158642 |
12/11/2020 | 129.80p | 131.00p | 125.08p | 125.40p | 210515 |
10/11/2020 | 116.20p | 123.00p | 116.20p | 120.00p | 464386 |
09/11/2020 | 112.80p | 119.00p | 110.84p | 119.00p | 669614 |
06/11/2020 | 112.00p | 113.00p | 110.20p | 110.20p | 34168 |
05/11/2020 | 112.60p | 114.40p | 111.00p | 112.40p | 147047 |
04/11/2020 | 112.40p | 114.80p | 111.20p | 111.40p | 33710 |
03/11/2020 | 110.00p | 114.80p | 110.00p | 112.40p | 102807 |
02/11/2020 | 111.20p | 113.40p | 109.20p | 109.60p | 180523 |
30/10/2020 | 114.40p | 115.00p | 112.20p | 112.20p | 132383 |
29/10/2020 | 116.00p | 116.65p | 113.81p | 115.00p | 83370 |
28/10/2020 | 116.00p | 116.80p | 114.60p | 116.00p | 55373 |
27/10/2020 | 116.00p | 118.80p | 115.40p | 115.40p | 30124 |
26/10/2020 | 116.00p | 120.00p | 115.00p | 115.00p | 86787 |
23/10/2020 | 117.20p | 119.58p | 116.00p | 116.00p | 67074 |
22/10/2020 | 115.00p | 117.80p | 115.00p | 116.00p | 81088 |
21/10/2020 | 115.60p | 116.80p | 115.20p | 116.60p | 104123 |
20/10/2020 | 114.00p | 118.14p | 114.00p | 116.60p | 100503 |
19/10/2020 | 116.00p | 117.20p | 115.20p | 116.00p | 29968 |
16/10/2020 | 117.60p | 118.65p | 115.00p | 115.00p | 1613114 |
15/10/2020 | 118.20p | 120.00p | 116.16p | 117.00p | 321963 |
14/10/2020 | 116.60p | 120.40p | 115.00p | 118.60p | 383490 |
13/10/2020 | 119.60p | 120.75p | 117.00p | 118.00p | 89394 |
12/10/2020 | 118.40p | 119.85p | 116.80p | 116.80p | 95553 |
09/10/2020 | 119.40p | 120.40p | 117.00p | 117.00p | 64054 |
08/10/2020 | 119.40p | 121.60p | 117.60p | 118.00p | 39073 |
07/10/2020 | 121.20p | 122.40p | 118.00p | 118.00p | 75984 |
06/10/2020 | 123.20p | 125.40p | 122.20p | 125.40p | 70161 |
05/10/2020 | 119.20p | 125.00p | 118.54p | 121.80p | 113098 |
02/10/2020 | 118.40p | 119.40p | 116.60p | 117.40p | 62944 |
01/10/2020 | 123.80p | 123.80p | 118.00p | 119.00p | 93894 |
30/09/2020 | 122.60p | 126.00p | 121.00p | 121.00p | 63730 |
29/09/2020 | 122.20p | 126.00p | 122.20p | 122.60p | 465037 |
28/09/2020 | 123.00p | 126.80p | 123.00p | 124.60p | 127609 |
25/09/2020 | 120.60p | 126.00p | 119.40p | 126.00p | 392634 |
24/09/2020 | 113.40p | 119.20p | 112.29p | 118.00p | 100255 |
23/09/2020 | 116.20p | 117.00p | 114.80p | 115.40p | 52511 |
22/09/2020 | 116.20p | 119.00p | 113.80p | 117.00p | 63003 |
21/09/2020 | 115.80p | 117.00p | 113.20p | 115.00p | 188384 |
18/09/2020 | 112.80p | 117.00p | 112.80p | 115.00p | 157588 |
17/09/2020 | 122.20p | 122.64p | 113.60p | 113.60p | 102026 |
16/09/2020 | 119.60p | 122.20p | 117.80p | 119.00p | 257685 |
15/09/2020 | 119.00p | 121.00p | 117.60p | 119.60p | 97156 |
14/09/2020 | 122.80p | 124.60p | 117.80p | 117.80p | 123675 |
11/09/2020 | 117.80p | 121.80p | 114.60p | 119.00p | 147796 |
10/09/2020 | 116.20p | 118.00p | 114.80p | 115.60p | 80593 |
09/09/2020 | 112.40p | 119.00p | 111.00p | 119.00p | 249073 |
08/09/2020 | 120.20p | 120.20p | 110.21p | 113.40p | 142921 |
07/09/2020 | 115.80p | 118.60p | 113.60p | 118.60p | 120233 |
04/09/2020 | 114.80p | 117.80p | 114.00p | 117.80p | 182404 |
03/09/2020 | 120.00p | 120.27p | 112.80p | 114.20p | 231455 |
02/09/2020 | 120.00p | 120.69p | 115.80p | 115.80p | 120815 |
01/09/2020 | 117.60p | 121.00p | 116.80p | 118.00p | 258808 |
31/08/2020 | 115.20p | 119.40p | 112.40p | 115.40p | 656684 |
28/08/2020 | 115.20p | 119.40p | 112.40p | 115.40p | 656684 |
27/08/2020 | 123.60p | 123.60p | 116.41p | 117.00p | 363740 |
26/08/2020 | 126.60p | 126.60p | 122.08p | 125.60p | 288848 |
25/08/2020 | 130.20p | 134.20p | 125.78p | 125.80p | 376370 |
24/08/2020 | 130.20p | 134.60p | 129.65p | 131.80p | 415940 |
21/08/2020 | 132.20p | 137.20p | 131.00p | 132.80p | 302105 |
20/08/2020 | 137.00p | 138.88p | 133.40p | 136.40p | 134444 |
19/08/2020 | 136.00p | 141.40p | 135.40p | 139.80p | 111162 |
18/08/2020 | 143.20p | 146.20p | 136.80p | 137.60p | 126182 |
17/08/2020 | 137.60p | 146.00p | 137.00p | 143.20p | 127139 |
14/08/2020 | 139.00p | 139.40p | 135.20p | 139.00p | 185463 |
13/08/2020 | 138.80p | 140.52p | 135.34p | 137.40p | 141419 |
12/08/2020 | 141.00p | 145.20p | 137.00p | 141.00p | 304607 |
11/08/2020 | 143.00p | 147.20p | 138.40p | 141.00p | 287121 |
10/08/2020 | 140.00p | 142.80p | 138.00p | 139.00p | 140827 |
07/08/2020 | 142.20p | 145.00p | 139.00p | 139.20p | 244813 |
06/08/2020 | 149.20p | 153.60p | 140.40p | 144.00p | 267490 |
05/08/2020 | 151.00p | 153.60p | 148.20p | 153.60p | 452725 |
04/08/2020 | 152.60p | 156.80p | 144.20p | 150.40p | 91718 |
03/08/2020 | 143.60p | 148.60p | 140.60p | 145.60p | 474955 |
31/07/2020 | 145.80p | 146.00p | 140.60p | 143.20p | 227266 |
30/07/2020 | 144.20p | 148.00p | 142.60p | 148.00p | 93206 |
29/07/2020 | 142.20p | 147.60p | 142.20p | 147.60p | 133307 |
28/07/2020 | 150.00p | 150.37p | 142.40p | 143.80p | 105977 |
27/07/2020 | 145.20p | 149.57p | 143.73p | 144.40p | 132578 |
24/07/2020 | 153.40p | 155.70p | 148.80p | 149.60p | 95540 |
23/07/2020 | 165.20p | 165.20p | 153.00p | 154.00p | 130023 |
22/07/2020 | 168.00p | 175.20p | 159.80p | 162.80p | 1312823 |
21/07/2020 | 147.80p | 176.80p | 147.80p | 171.60p | 1247392 |
20/07/2020 | 146.60p | 151.91p | 146.60p | 147.20p | 120806 |
17/07/2020 | 147.80p | 150.00p | 146.00p | 149.60p | 224699 |
16/07/2020 | 147.00p | 147.60p | 145.52p | 146.00p | 58230 |
15/07/2020 | 144.20p | 150.60p | 143.20p | 148.00p | 207346 |
14/07/2020 | 143.80p | 144.40p | 139.80p | 141.00p | 353457 |
13/07/2020 | 145.80p | 149.40p | 143.40p | 144.00p | 276302 |
10/07/2020 | 142.00p | 148.40p | 142.00p | 147.00p | 1467384 |
09/07/2020 | 142.60p | 149.40p | 142.60p | 145.20p | 724899 |
08/07/2020 | 146.60p | 147.80p | 144.00p | 146.00p | 742649 |
07/07/2020 | 141.40p | 148.00p | 139.80p | 148.00p | 480981 |
06/07/2020 | 139.20p | 144.80p | 136.65p | 144.80p | 247650 |
03/07/2020 | 137.60p | 139.00p | 130.89p | 138.00p | 600275 |
02/07/2020 | 135.00p | 138.00p | 133.80p | 138.00p | 523547 |
01/07/2020 | 129.00p | 135.00p | 128.42p | 134.00p | 425624 |
30/06/2020 | 128.40p | 129.40p | 127.00p | 129.40p | 149159 |
29/06/2020 | 127.20p | 128.80p | 123.80p | 128.80p | 203284 |
26/06/2020 | 125.00p | 131.00p | 124.60p | 125.60p | 641868 |
25/06/2020 | 124.80p | 128.40p | 122.40p | 126.00p | 401189 |
24/06/2020 | 128.20p | 128.42p | 124.00p | 127.80p | 278999 |
23/06/2020 | 119.00p | 131.82p | 118.40p | 130.40p | 880896 |
22/06/2020 | 122.80p | 123.00p | 115.60p | 119.00p | 359612 |
19/06/2020 | 124.40p | 126.09p | 120.80p | 120.80p | 408640 |
18/06/2020 | 118.20p | 124.60p | 118.20p | 123.60p | 159962 |
17/06/2020 | 125.00p | 128.00p | 119.00p | 119.00p | 337238 |
16/06/2020 | 122.40p | 130.60p | 122.00p | 128.00p | 494482 |
15/06/2020 | 121.00p | 122.20p | 116.20p | 122.20p | 474448 |
12/06/2020 | 120.00p | 125.88p | 117.80p | 121.00p | 679415 |
11/06/2020 | 142.00p | 142.00p | 122.00p | 122.00p | 827063 |
10/06/2020 | 136.60p | 141.00p | 136.60p | 140.20p | 827866 |
09/06/2020 | 145.40p | 147.20p | 138.14p | 139.80p | 607591 |
08/06/2020 | 146.00p | 150.00p | 140.00p | 143.40p | 2808692 |
05/06/2020 | 129.00p | 145.40p | 128.60p | 145.40p | 1136168 |
04/06/2020 | 127.00p | 130.40p | 124.20p | 128.80p | 714304 |
03/06/2020 | 124.60p | 128.00p | 123.00p | 126.60p | 695876 |
02/06/2020 | 119.00p | 124.40p | 118.00p | 124.40p | 490151 |
01/06/2020 | 116.80p | 119.00p | 113.64p | 118.60p | 431263 |
28/05/2020 | 122.00p | 123.00p | 117.20p | 117.40p | 660750 |
27/05/2020 | 124.80p | 128.40p | 123.20p | 126.40p | 612544 |
26/05/2020 | 119.40p | 124.00p | 118.40p | 124.00p | 278404 |
25/05/2020 | 120.60p | 122.00p | 115.00p | 115.40p | 557929 |
22/05/2020 | 120.60p | 122.00p | 115.00p | 115.40p | 557929 |
21/05/2020 | 124.00p | 124.91p | 120.00p | 122.00p | 305728 |
20/05/2020 | 121.20p | 125.00p | 116.20p | 125.00p | 519783 |
19/05/2020 | 118.20p | 121.40p | 116.20p | 118.40p | 419575 |
18/05/2020 | 115.00p | 120.60p | 114.00p | 116.80p | 833200 |
15/05/2020 | 116.00p | 118.60p | 110.20p | 113.00p | 507744 |
14/05/2020 | 112.60p | 116.40p | 105.60p | 113.20p | 1035347 |
13/05/2020 | 115.00p | 115.00p | 107.80p | 111.60p | 834413 |
12/05/2020 | 116.40p | 118.92p | 112.80p | 113.60p | 276374 |
11/05/2020 | 118.20p | 119.80p | 114.20p | 117.20p | 758280 |
08/05/2020 | 116.20p | 119.68p | 115.00p | 115.40p | 384995 |
07/05/2020 | 116.20p | 119.68p | 115.00p | 115.40p | 384995 |
06/05/2020 | 118.00p | 118.16p | 114.00p | 114.20p | 899764 |
05/05/2020 | 113.80p | 118.00p | 110.00p | 117.40p | 1112129 |
04/05/2020 | 114.00p | 114.00p | 106.40p | 110.40p | 492403 |
01/05/2020 | 114.00p | 116.53p | 110.20p | 112.00p | 600491 |
30/04/2020 | 118.00p | 123.60p | 115.20p | 116.80p | 1125761 |
29/04/2020 | 112.00p | 119.60p | 110.80p | 116.80p | 738046 |
28/04/2020 | 111.40p | 117.00p | 109.80p | 112.40p | 319051 |
27/04/2020 | 112.60p | 114.20p | 106.80p | 112.40p | 652928 |
24/04/2020 | 115.40p | 117.60p | 108.00p | 110.00p | 492663 |
23/04/2020 | 106.60p | 117.60p | 106.60p | 116.20p | 1024645 |
22/04/2020 | 99.40p | 106.60p | 99.06p | 105.20p | 639272 |
21/04/2020 | 105.40p | 107.80p | 99.00p | 101.80p | 810424 |
20/04/2020 | 104.00p | 109.00p | 102.20p | 107.00p | 222492 |
16/04/2020 | 113.40p | 115.20p | 103.00p | 103.00p | 988971 |
15/04/2020 | 121.00p | 121.00p | 111.40p | 111.40p | 952334 |
*Close Price adjusted for both dividends and splits