Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2021 | 177.20p | 180.90p | 176.00p | 180.30p | 356276 |
24/09/2021 | 182.10p | 182.50p | 175.08p | 176.00p | 287217 |
23/09/2021 | 177.90p | 181.90p | 175.29p | 177.00p | 162378 |
22/09/2021 | 178.40p | 184.60p | 175.90p | 178.80p | 315001 |
21/09/2021 | 174.40p | 178.60p | 170.50p | 175.30p | 398215 |
20/09/2021 | 174.00p | 179.70p | 170.75p | 177.00p | 441620 |
17/09/2021 | 180.00p | 180.00p | 171.20p | 174.60p | 186538 |
16/09/2021 | 174.00p | 182.30p | 173.11p | 179.00p | 485237 |
15/09/2021 | 170.40p | 172.49p | 168.00p | 171.60p | 156505 |
14/09/2021 | 170.20p | 171.67p | 168.30p | 170.00p | 875628 |
13/09/2021 | 164.00p | 172.00p | 164.00p | 170.30p | 331025 |
10/09/2021 | 170.70p | 172.45p | 166.90p | 166.90p | 73405 |
09/09/2021 | 167.40p | 173.70p | 163.80p | 170.30p | 131045 |
08/09/2021 | 168.70p | 173.70p | 166.50p | 170.00p | 206615 |
07/09/2021 | 169.90p | 173.30p | 168.69p | 171.00p | 147698 |
06/09/2021 | 169.80p | 171.20p | 168.30p | 169.30p | 104487 |
03/09/2021 | 170.00p | 173.80p | 166.02p | 167.90p | 356928 |
02/09/2021 | 168.10p | 171.60p | 164.10p | 171.50p | 233637 |
01/09/2021 | 169.00p | 173.10p | 167.50p | 168.50p | 78790 |
31/08/2021 | 164.90p | 172.50p | 164.90p | 170.10p | 162477 |
30/08/2021 | 165.70p | 176.10p | 160.30p | 169.20p | 207049 |
27/08/2021 | 165.70p | 176.10p | 160.30p | 169.20p | 207049 |
26/08/2021 | 172.30p | 178.70p | 171.10p | 174.10p | 397440 |
25/08/2021 | 168.30p | 175.60p | 167.53p | 174.20p | 773018 |
24/08/2021 | 164.50p | 169.60p | 155.73p | 167.30p | 300538 |
23/08/2021 | 164.70p | 170.00p | 161.00p | 164.00p | 227284 |
20/08/2021 | 162.80p | 162.80p | 157.00p | 160.80p | 233664 |
19/08/2021 | 161.80p | 163.10p | 159.40p | 160.60p | 230622 |
18/08/2021 | 165.00p | 165.20p | 160.00p | 165.20p | 120059 |
17/08/2021 | 162.30p | 168.30p | 160.70p | 163.50p | 603847 |
16/08/2021 | 166.10p | 167.40p | 154.97p | 164.50p | 360355 |
13/08/2021 | 170.00p | 170.00p | 162.69p | 164.20p | 123389 |
12/08/2021 | 166.00p | 166.00p | 163.10p | 163.30p | 571008 |
11/08/2021 | 163.00p | 165.41p | 161.20p | 163.10p | 301312 |
10/08/2021 | 160.90p | 164.20p | 160.40p | 162.90p | 260865 |
09/08/2021 | 164.70p | 168.60p | 159.90p | 162.00p | 630889 |
06/08/2021 | 157.70p | 163.50p | 156.80p | 160.50p | 368563 |
05/08/2021 | 161.10p | 169.80p | 156.31p | 160.80p | 476197 |
04/08/2021 | 159.10p | 166.27p | 158.70p | 160.50p | 188327 |
03/08/2021 | 158.00p | 160.00p | 156.46p | 158.80p | 95225 |
02/08/2021 | 160.80p | 160.90p | 157.50p | 157.50p | 101074 |
30/07/2021 | 155.30p | 166.18p | 149.65p | 159.20p | 271150 |
29/07/2021 | 159.80p | 161.70p | 158.00p | 158.60p | 258307 |
28/07/2021 | 157.00p | 159.70p | 157.00p | 159.40p | 651571 |
27/07/2021 | 157.00p | 159.70p | 157.00p | 157.70p | 182520 |
26/07/2021 | 156.00p | 159.90p | 156.00p | 159.00p | 1572161 |
23/07/2021 | 156.70p | 158.50p | 156.30p | 157.50p | 136838 |
22/07/2021 | 159.00p | 159.00p | 147.90p | 158.40p | 255852 |
21/07/2021 | 155.00p | 158.90p | 155.00p | 158.40p | 468569 |
20/07/2021 | 156.60p | 159.20p | 155.60p | 157.00p | 612457 |
19/07/2021 | 155.40p | 159.40p | 155.00p | 157.50p | 694390 |
16/07/2021 | 157.90p | 160.76p | 154.80p | 157.00p | 485305 |
15/07/2021 | 150.10p | 154.40p | 147.80p | 154.00p | 799176 |
14/07/2021 | 145.50p | 149.80p | 144.80p | 147.00p | 758954 |
13/07/2021 | 139.50p | 147.90p | 139.50p | 146.50p | 492614 |
12/07/2021 | 145.20p | 146.30p | 144.10p | 145.50p | 221791 |
09/07/2021 | 141.30p | 148.00p | 140.30p | 145.50p | 421632 |
08/07/2021 | 142.10p | 145.60p | 141.00p | 143.50p | 265178 |
07/07/2021 | 140.60p | 147.90p | 140.60p | 143.00p | 159460 |
06/07/2021 | 138.00p | 145.40p | 138.00p | 142.50p | 114101 |
05/07/2021 | 139.40p | 143.50p | 137.10p | 142.80p | 686504 |
02/07/2021 | 138.10p | 141.90p | 137.75p | 140.10p | 121810 |
01/07/2021 | 140.10p | 142.60p | 136.40p | 138.00p | 295321 |
30/06/2021 | 141.60p | 144.90p | 140.60p | 140.70p | 382866 |
29/06/2021 | 141.00p | 142.90p | 139.60p | 142.00p | 720995 |
28/06/2021 | 140.00p | 141.00p | 136.70p | 140.80p | 255752 |
25/06/2021 | 140.10p | 142.10p | 136.10p | 141.00p | 452716 |
24/06/2021 | 139.20p | 142.80p | 134.70p | 140.00p | 633818 |
23/06/2021 | 127.60p | 139.80p | 127.60p | 136.20p | 1012725 |
22/06/2021 | 125.30p | 131.60p | 124.40p | 130.40p | 814590 |
21/06/2021 | 126.20p | 130.10p | 125.10p | 125.70p | 196728 |
18/06/2021 | 130.20p | 131.20p | 123.00p | 129.20p | 194879 |
17/06/2021 | 123.00p | 131.60p | 123.00p | 131.60p | 259432 |
16/06/2021 | 127.60p | 129.15p | 125.30p | 128.00p | 142079 |
15/06/2021 | 123.10p | 127.96p | 122.90p | 127.40p | 135752 |
14/06/2021 | 126.00p | 127.10p | 120.30p | 125.00p | 64353 |
11/06/2021 | 124.80p | 127.31p | 122.90p | 125.00p | 152046 |
10/06/2021 | 122.80p | 126.30p | 120.10p | 125.00p | 245592 |
09/06/2021 | 125.00p | 127.00p | 122.30p | 122.80p | 184488 |
08/06/2021 | 123.30p | 129.80p | 123.30p | 126.00p | 133562 |
07/06/2021 | 127.50p | 127.50p | 122.00p | 126.20p | 154323 |
04/06/2021 | 127.70p | 129.70p | 125.63p | 128.90p | 288152 |
03/06/2021 | 126.20p | 129.40p | 123.00p | 127.90p | 279370 |
02/06/2021 | 126.50p | 126.90p | 123.60p | 126.00p | 130317 |
01/06/2021 | 130.80p | 130.80p | 125.40p | 125.40p | 129212 |
31/05/2021 | 129.70p | 131.10p | 125.40p | 125.80p | 217583 |
28/05/2021 | 129.70p | 131.10p | 125.40p | 125.80p | 217583 |
27/05/2021 | 130.50p | 132.00p | 127.42p | 129.30p | 453866 |
26/05/2021 | 125.00p | 130.50p | 124.13p | 130.20p | 381951 |
25/05/2021 | 124.30p | 127.70p | 120.80p | 125.00p | 319533 |
24/05/2021 | 124.30p | 126.80p | 121.70p | 124.80p | 221040 |
21/05/2021 | 121.10p | 124.40p | 120.48p | 124.00p | 141890 |
20/05/2021 | 121.00p | 123.20p | 120.98p | 122.00p | 196828 |
19/05/2021 | 122.10p | 123.90p | 120.40p | 121.00p | 121470 |
18/05/2021 | 120.40p | 125.00p | 118.40p | 123.50p | 512115 |
17/05/2021 | 124.10p | 131.90p | 119.20p | 120.60p | 372433 |
14/05/2021 | 125.20p | 127.99p | 122.60p | 123.00p | 208629 |
13/05/2021 | 124.90p | 127.30p | 122.00p | 124.00p | 184416 |
12/05/2021 | 128.40p | 129.40p | 124.40p | 124.40p | 102664 |
11/05/2021 | 125.90p | 131.49p | 124.40p | 129.00p | 318103 |
10/05/2021 | 119.20p | 130.20p | 118.80p | 127.70p | 440031 |
07/05/2021 | 123.30p | 125.50p | 119.75p | 125.50p | 187916 |
06/05/2021 | 126.40p | 126.40p | 118.30p | 122.20p | 190695 |
05/05/2021 | 121.00p | 126.20p | 121.00p | 123.90p | 343709 |
04/05/2021 | 124.00p | 126.90p | 121.20p | 121.20p | 240084 |
03/05/2021 | 123.00p | 126.31p | 121.40p | 125.50p | 192083 |
30/04/2021 | 123.00p | 126.31p | 121.40p | 125.50p | 192083 |
29/04/2021 | 124.00p | 124.69p | 119.53p | 122.50p | 166287 |
28/04/2021 | 122.60p | 125.08p | 121.20p | 122.30p | 222852 |
27/04/2021 | 124.90p | 125.10p | 121.50p | 123.90p | 288828 |
26/04/2021 | 123.80p | 126.40p | 120.93p | 125.00p | 159997 |
23/04/2021 | 124.20p | 126.30p | 123.90p | 125.00p | 281077 |
22/04/2021 | 122.20p | 127.69p | 120.72p | 126.00p | 346323 |
21/04/2021 | 120.50p | 123.60p | 120.50p | 122.10p | 126329 |
20/04/2021 | 124.20p | 126.10p | 122.00p | 122.70p | 258799 |
19/04/2021 | 127.20p | 129.50p | 122.22p | 125.90p | 177524 |
16/04/2021 | 128.30p | 128.80p | 123.08p | 126.50p | 258395 |
15/04/2021 | 124.20p | 127.10p | 120.73p | 125.00p | 677617 |
14/04/2021 | 131.90p | 132.70p | 124.60p | 125.80p | 256796 |
13/04/2021 | 128.30p | 129.60p | 124.70p | 128.00p | 168431 |
12/04/2021 | 131.60p | 131.80p | 125.40p | 128.90p | 265185 |
09/04/2021 | 129.30p | 131.40p | 126.90p | 128.70p | 295936 |
08/04/2021 | 135.00p | 135.00p | 126.99p | 129.70p | 227212 |
07/04/2021 | 131.00p | 131.00p | 127.90p | 129.50p | 200649 |
06/04/2021 | 127.90p | 134.10p | 127.90p | 130.00p | 307393 |
02/04/2021 | 126.90p | 132.00p | 125.90p | 128.40p | 235603 |
01/04/2021 | 126.90p | 132.00p | 125.90p | 128.40p | 235603 |
31/03/2021 | 124.22p | 128.82p | 124.22p | 127.00p | 191387 |
30/03/2021 | 128.74p | 131.10p | 125.13p | 126.50p | 139851 |
29/03/2021 | 129.00p | 130.43p | 125.40p | 127.20p | 119314 |
26/03/2021 | 130.84p | 131.52p | 126.54p | 129.20p | 113440 |
25/03/2021 | 129.56p | 131.98p | 125.06p | 127.96p | 135420 |
24/03/2021 | 130.18p | 130.20p | 124.24p | 129.56p | 183372 |
23/03/2021 | 126.14p | 131.98p | 120.20p | 127.38p | 206173 |
22/03/2021 | 125.06p | 127.86p | 122.46p | 125.00p | 154881 |
19/03/2021 | 124.00p | 129.38p | 124.00p | 126.24p | 174347 |
18/03/2021 | 127.00p | 130.46p | 122.32p | 127.28p | 289779 |
17/03/2021 | 134.00p | 134.00p | 127.10p | 127.10p | 253541 |
16/03/2021 | 128.20p | 133.96p | 128.20p | 130.00p | 245153 |
15/03/2021 | 134.48p | 136.56p | 131.20p | 131.84p | 280334 |
12/03/2021 | 135.00p | 143.18p | 132.20p | 134.50p | 224364 |
11/03/2021 | 135.40p | 142.62p | 135.40p | 135.40p | 303342 |
10/03/2021 | 140.06p | 144.09p | 135.96p | 139.82p | 373639 |
09/03/2021 | 137.70p | 146.68p | 135.42p | 143.00p | 260941 |
08/03/2021 | 142.00p | 147.04p | 135.50p | 143.50p | 333610 |
05/03/2021 | 133.00p | 142.92p | 133.00p | 139.00p | 459784 |
04/03/2021 | 138.52p | 144.94p | 135.40p | 137.02p | 714496 |
03/03/2021 | 135.40p | 147.40p | 135.40p | 147.40p | 344276 |
02/03/2021 | 136.10p | 144.20p | 135.40p | 139.20p | 220228 |
01/03/2021 | 140.34p | 145.76p | 135.68p | 138.18p | 167096 |
26/02/2021 | 140.56p | 144.96p | 135.94p | 136.48p | 231251 |
25/02/2021 | 142.50p | 146.00p | 138.62p | 140.00p | 255525 |
24/02/2021 | 141.80p | 141.80p | 135.70p | 141.42p | 234147 |
23/02/2021 | 140.00p | 141.46p | 133.38p | 137.44p | 577402 |
22/02/2021 | 131.38p | 139.80p | 130.96p | 136.58p | 199176 |
19/02/2021 | 130.44p | 135.00p | 130.14p | 134.00p | 150038 |
18/02/2021 | 135.80p | 135.80p | 129.00p | 129.62p | 172788 |
17/02/2021 | 129.34p | 134.66p | 126.02p | 133.00p | 277005 |
16/02/2021 | 121.46p | 132.00p | 121.42p | 129.40p | 299384 |
15/02/2021 | 125.96p | 133.46p | 122.94p | 126.98p | 220101 |
12/02/2021 | 121.40p | 129.14p | 121.40p | 129.14p | 141874 |
11/02/2021 | 128.50p | 128.92p | 124.84p | 126.94p | 68950 |
10/02/2021 | 130.00p | 132.04p | 125.62p | 127.58p | 102490 |
09/02/2021 | 131.12p | 133.00p | 128.64p | 130.00p | 90983 |
08/02/2021 | 132.00p | 133.00p | 126.44p | 131.46p | 66073 |
05/02/2021 | 130.00p | 133.78p | 126.31p | 132.12p | 167175 |
04/02/2021 | 125.00p | 133.00p | 125.00p | 132.42p | 214696 |
03/02/2021 | 126.08p | 130.00p | 123.86p | 129.00p | 136949 |
02/02/2021 | 125.00p | 129.74p | 121.42p | 129.74p | 156301 |
01/02/2021 | 123.68p | 128.77p | 123.00p | 125.00p | 133816 |
29/01/2021 | 129.56p | 129.86p | 121.42p | 122.90p | 191903 |
28/01/2021 | 126.74p | 130.00p | 121.40p | 125.30p | 124029 |
27/01/2021 | 127.52p | 129.98p | 123.27p | 125.64p | 172162 |
26/01/2021 | 128.40p | 130.14p | 124.24p | 127.60p | 132815 |
25/01/2021 | 128.00p | 131.00p | 123.20p | 126.38p | 265797 |
22/01/2021 | 136.28p | 138.89p | 128.78p | 130.06p | 150673 |
21/01/2021 | 139.02p | 142.00p | 132.20p | 133.70p | 231928 |
20/01/2021 | 130.66p | 142.18p | 127.08p | 135.56p | 622189 |
19/01/2021 | 129.96p | 133.54p | 126.64p | 130.00p | 149601 |
18/01/2021 | 128.00p | 130.00p | 124.24p | 130.00p | 132769 |
15/01/2021 | 128.92p | 133.50p | 125.02p | 128.00p | 179597 |
14/01/2021 | 130.56p | 131.00p | 124.50p | 127.90p | 173484 |
13/01/2021 | 133.44p | 133.48p | 124.68p | 126.58p | 127233 |
12/01/2021 | 128.96p | 131.98p | 124.60p | 128.00p | 271511 |
11/01/2021 | 132.40p | 134.46p | 126.08p | 126.82p | 419190 |
08/01/2021 | 127.90p | 133.54p | 124.48p | 131.00p | 484575 |
07/01/2021 | 123.04p | 127.90p | 121.30p | 127.90p | 379438 |
06/01/2021 | 118.80p | 123.40p | 118.48p | 123.02p | 182577 |
05/01/2021 | 116.64p | 120.48p | 113.42p | 118.50p | 144471 |
04/01/2021 | 125.00p | 125.00p | 114.90p | 116.66p | 630120 |
31/12/2020 | 124.02p | 125.78p | 120.56p | 123.52p | 147012 |
30/12/2020 | 124.74p | 126.41p | 120.68p | 123.78p | 438974 |
29/12/2020 | 126.12p | 127.40p | 119.98p | 124.44p | 356854 |
28/12/2020 | 125.50p | 125.74p | 116.42p | 124.00p | 201307 |
24/12/2020 | 125.50p | 125.74p | 116.42p | 124.00p | 201307 |
23/12/2020 | 108.52p | 124.04p | 106.04p | 120.00p | 685957 |
22/12/2020 | 109.00p | 113.00p | 106.96p | 113.00p | 179744 |
21/12/2020 | 115.60p | 116.80p | 103.96p | 107.72p | 890781 |
18/12/2020 | 118.00p | 118.00p | 112.96p | 117.48p | 306960 |
17/12/2020 | 114.60p | 116.10p | 111.30p | 116.00p | 505110 |
*Close Price adjusted for both dividends and splits