Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2021 | 207.00p | 214.00p | 197.18p | 211.50p | 272005 |
04/01/2021 | 223.50p | 223.50p | 206.50p | 210.00p | 642177 |
31/12/2020 | 218.00p | 220.00p | 206.50p | 217.00p | 68018 |
30/12/2020 | 224.50p | 224.50p | 210.00p | 215.00p | 206119 |
29/12/2020 | 203.50p | 223.50p | 203.50p | 216.50p | 460785 |
24/12/2020 | 220.00p | 220.00p | 212.00p | 212.50p | 99624 |
23/12/2020 | 205.00p | 220.50p | 199.60p | 217.50p | 208947 |
22/12/2020 | 208.00p | 213.00p | 204.00p | 210.00p | 267444 |
21/12/2020 | 203.00p | 213.50p | 190.00p | 211.00p | 690463 |
18/12/2020 | 210.00p | 217.00p | 210.00p | 211.50p | 358328 |
17/12/2020 | 215.00p | 216.00p | 210.00p | 214.50p | 58980 |
16/12/2020 | 210.50p | 218.00p | 210.50p | 212.00p | 126110 |
15/12/2020 | 217.00p | 220.00p | 210.00p | 212.50p | 248797 |
14/12/2020 | 216.00p | 219.50p | 210.50p | 216.50p | 576849 |
11/12/2020 | 206.00p | 216.50p | 206.00p | 213.00p | 254089 |
10/12/2020 | 215.00p | 222.00p | 213.00p | 215.50p | 205544 |
09/12/2020 | 230.00p | 230.00p | 219.00p | 221.50p | 202475 |
08/12/2020 | 211.00p | 226.00p | 211.00p | 221.50p | 477248 |
07/12/2020 | 230.00p | 230.00p | 220.42p | 221.00p | 337241 |
04/12/2020 | 239.00p | 240.00p | 226.50p | 226.50p | 431170 |
03/12/2020 | 225.00p | 237.00p | 225.00p | 235.00p | 478582 |
02/12/2020 | 214.50p | 235.00p | 214.00p | 229.50p | 1126235 |
01/12/2020 | 207.50p | 238.50p | 207.00p | 221.50p | 378849 |
30/11/2020 | 211.50p | 212.00p | 208.50p | 211.00p | 356426 |
27/11/2020 | 212.00p | 212.00p | 209.50p | 211.50p | 258020 |
26/11/2020 | 224.50p | 225.00p | 212.00p | 212.00p | 117885 |
25/11/2020 | 217.00p | 225.00p | 217.00p | 225.00p | 473674 |
24/11/2020 | 220.50p | 228.00p | 217.50p | 226.00p | 566137 |
23/11/2020 | 219.00p | 220.50p | 211.00p | 217.00p | 449225 |
20/11/2020 | 220.00p | 221.34p | 209.00p | 210.00p | 1022369 |
19/11/2020 | 213.00p | 219.50p | 209.00p | 219.00p | 354041 |
18/11/2020 | 210.00p | 222.00p | 203.50p | 218.00p | 464899 |
17/11/2020 | 210.00p | 213.50p | 201.91p | 210.00p | 1025068 |
16/11/2020 | 193.20p | 214.00p | 193.20p | 207.00p | 669009 |
13/11/2020 | 190.00p | 199.00p | 186.82p | 198.80p | 697188 |
12/11/2020 | 188.00p | 193.50p | 185.40p | 190.00p | 2865091 |
10/11/2020 | 192.00p | 214.00p | 184.80p | 196.00p | 1469410 |
09/11/2020 | 133.00p | 192.60p | 133.00p | 190.00p | 2007034 |
06/11/2020 | 134.80p | 140.20p | 133.98p | 137.20p | 114839 |
05/11/2020 | 130.60p | 139.80p | 127.80p | 139.00p | 174062 |
04/11/2020 | 129.00p | 135.60p | 125.00p | 130.60p | 176404 |
03/11/2020 | 127.60p | 131.40p | 122.00p | 126.20p | 304841 |
02/11/2020 | 135.00p | 135.80p | 122.80p | 125.00p | 553393 |
30/10/2020 | 139.00p | 140.60p | 135.40p | 138.00p | 90392 |
29/10/2020 | 137.20p | 141.41p | 135.00p | 136.00p | 242058 |
28/10/2020 | 142.20p | 148.40p | 138.80p | 140.40p | 384546 |
27/10/2020 | 155.00p | 155.00p | 142.00p | 149.40p | 165204 |
26/10/2020 | 156.00p | 156.20p | 147.80p | 147.80p | 422774 |
23/10/2020 | 145.00p | 154.40p | 142.00p | 154.40p | 298712 |
22/10/2020 | 135.40p | 146.00p | 135.40p | 143.00p | 126143 |
21/10/2020 | 141.00p | 143.00p | 137.60p | 140.60p | 258347 |
20/10/2020 | 141.00p | 141.00p | 136.80p | 140.00p | 373399 |
19/10/2020 | 134.80p | 141.00p | 134.80p | 141.00p | 231227 |
16/10/2020 | 133.60p | 136.20p | 127.00p | 136.20p | 517576 |
15/10/2020 | 133.00p | 133.73p | 127.40p | 130.00p | 252782 |
14/10/2020 | 137.00p | 142.20p | 134.00p | 135.00p | 202860 |
13/10/2020 | 143.40p | 147.20p | 140.00p | 141.40p | 301983 |
12/10/2020 | 155.00p | 155.80p | 143.60p | 147.60p | 897822 |
09/10/2020 | 148.00p | 155.00p | 144.00p | 155.00p | 1294206 |
08/10/2020 | 140.00p | 149.60p | 138.60p | 148.40p | 391582 |
07/10/2020 | 131.00p | 145.00p | 130.79p | 143.00p | 1460876 |
06/10/2020 | 130.00p | 132.00p | 127.40p | 131.20p | 647252 |
05/10/2020 | 130.60p | 133.00p | 126.80p | 126.80p | 1954575 |
02/10/2020 | 130.20p | 134.22p | 126.60p | 130.00p | 945705 |
01/10/2020 | 136.60p | 137.80p | 130.80p | 132.00p | 154528 |
30/09/2020 | 134.00p | 138.00p | 129.40p | 136.40p | 206962 |
29/09/2020 | 133.00p | 134.00p | 130.40p | 132.40p | 325933 |
28/09/2020 | 123.60p | 135.00p | 123.60p | 133.20p | 429455 |
25/09/2020 | 134.00p | 134.00p | 125.39p | 128.20p | 195887 |
24/09/2020 | 124.00p | 133.80p | 116.40p | 131.00p | 529246 |
23/09/2020 | 124.80p | 132.20p | 121.80p | 124.80p | 317321 |
22/09/2020 | 117.00p | 123.80p | 116.00p | 122.00p | 588502 |
21/09/2020 | 135.00p | 139.00p | 118.80p | 120.00p | 565095 |
18/09/2020 | 136.00p | 140.60p | 133.80p | 135.80p | 488683 |
17/09/2020 | 134.00p | 141.00p | 134.00p | 138.20p | 133505 |
16/09/2020 | 142.00p | 144.20p | 135.00p | 138.00p | 515204 |
15/09/2020 | 140.00p | 145.40p | 140.00p | 143.20p | 147325 |
14/09/2020 | 145.00p | 147.80p | 140.25p | 143.40p | 170369 |
11/09/2020 | 141.60p | 149.00p | 140.60p | 142.60p | 235457 |
10/09/2020 | 145.20p | 151.40p | 141.20p | 145.40p | 455891 |
09/09/2020 | 152.40p | 155.80p | 140.40p | 145.00p | 677887 |
08/09/2020 | 160.40p | 161.40p | 151.20p | 154.40p | 1414274 |
07/09/2020 | 159.20p | 161.60p | 154.60p | 160.40p | 319281 |
04/09/2020 | 156.00p | 165.40p | 152.20p | 157.40p | 749410 |
03/09/2020 | 152.00p | 163.20p | 149.00p | 157.80p | 504490 |
02/09/2020 | 155.00p | 160.00p | 148.00p | 150.00p | 1006152 |
01/09/2020 | 159.00p | 162.20p | 150.00p | 156.80p | 571849 |
28/08/2020 | 158.80p | 161.49p | 150.00p | 159.00p | 671309 |
27/08/2020 | 156.00p | 159.00p | 148.33p | 158.60p | 559802 |
26/08/2020 | 153.00p | 159.20p | 150.20p | 156.40p | 402408 |
25/08/2020 | 150.20p | 158.96p | 148.80p | 151.40p | 288068 |
24/08/2020 | 157.00p | 160.00p | 153.20p | 156.20p | 132802 |
21/08/2020 | 154.60p | 160.55p | 152.20p | 158.00p | 287494 |
20/08/2020 | 152.40p | 159.40p | 152.20p | 154.60p | 370052 |
19/08/2020 | 155.00p | 158.60p | 152.80p | 157.20p | 208444 |
18/08/2020 | 159.60p | 159.60p | 152.20p | 155.00p | 229517 |
17/08/2020 | 159.40p | 161.20p | 152.20p | 159.60p | 659222 |
14/08/2020 | 156.20p | 159.80p | 154.80p | 154.80p | 87264 |
13/08/2020 | 153.40p | 161.80p | 150.80p | 158.00p | 876609 |
12/08/2020 | 154.00p | 155.40p | 150.20p | 150.80p | 843643 |
11/08/2020 | 150.80p | 156.40p | 150.80p | 155.00p | 348510 |
10/08/2020 | 150.00p | 154.40p | 145.20p | 152.60p | 643946 |
07/08/2020 | 153.00p | 154.80p | 148.14p | 153.80p | 514638 |
06/08/2020 | 143.20p | 154.00p | 140.60p | 152.00p | 668492 |
05/08/2020 | 136.00p | 144.80p | 132.60p | 144.20p | 251371 |
04/08/2020 | 132.00p | 136.00p | 125.40p | 135.80p | 506919 |
03/08/2020 | 135.80p | 135.80p | 123.00p | 130.40p | 473875 |
31/07/2020 | 132.00p | 135.80p | 128.34p | 133.40p | 639561 |
30/07/2020 | 137.00p | 137.00p | 125.09p | 130.00p | 598407 |
29/07/2020 | 134.00p | 138.35p | 133.00p | 134.60p | 258935 |
28/07/2020 | 137.20p | 143.00p | 133.80p | 139.00p | 418535 |
27/07/2020 | 146.20p | 147.00p | 137.20p | 139.60p | 405343 |
24/07/2020 | 148.00p | 149.00p | 139.20p | 142.00p | 755506 |
23/07/2020 | 150.60p | 154.20p | 145.20p | 148.20p | 307093 |
22/07/2020 | 151.00p | 154.20p | 148.00p | 149.00p | 280805 |
21/07/2020 | 146.60p | 149.80p | 142.60p | 149.20p | 323169 |
20/07/2020 | 152.00p | 153.80p | 140.00p | 142.20p | 519561 |
17/07/2020 | 146.20p | 151.40p | 144.40p | 149.60p | 708027 |
16/07/2020 | 149.00p | 152.00p | 146.12p | 148.00p | 302812 |
15/07/2020 | 150.80p | 150.80p | 143.20p | 148.20p | 761153 |
14/07/2020 | 150.00p | 151.00p | 143.00p | 145.80p | 425606 |
13/07/2020 | 152.40p | 159.00p | 146.20p | 152.00p | 550535 |
10/07/2020 | 156.80p | 165.57p | 147.00p | 150.20p | 1005041 |
09/07/2020 | 153.40p | 157.40p | 146.00p | 149.80p | 1005619 |
08/07/2020 | 151.40p | 153.93p | 148.40p | 151.00p | 512674 |
07/07/2020 | 161.00p | 161.00p | 151.20p | 153.40p | 284926 |
06/07/2020 | 152.00p | 161.60p | 149.00p | 161.60p | 395865 |
03/07/2020 | 154.20p | 157.20p | 146.00p | 153.00p | 278920 |
02/07/2020 | 155.00p | 159.95p | 150.20p | 152.40p | 456412 |
01/07/2020 | 152.40p | 156.80p | 145.60p | 153.80p | 233527 |
30/06/2020 | 158.00p | 158.00p | 149.60p | 152.00p | 270547 |
29/06/2020 | 153.00p | 158.80p | 150.00p | 156.20p | 303331 |
26/06/2020 | 153.80p | 161.00p | 148.40p | 155.00p | 388750 |
25/06/2020 | 160.00p | 160.00p | 144.00p | 154.00p | 362771 |
24/06/2020 | 165.00p | 165.60p | 156.00p | 156.00p | 440631 |
23/06/2020 | 164.00p | 175.20p | 160.00p | 162.60p | 491958 |
22/06/2020 | 170.00p | 176.60p | 166.60p | 168.20p | 379856 |
19/06/2020 | 160.00p | 170.20p | 160.00p | 168.40p | 1526276 |
18/06/2020 | 168.00p | 170.34p | 160.00p | 163.60p | 317375 |
17/06/2020 | 169.80p | 174.40p | 165.20p | 167.00p | 352662 |
16/06/2020 | 172.40p | 176.60p | 163.20p | 166.80p | 419048 |
15/06/2020 | 166.20p | 167.80p | 158.20p | 165.40p | 369809 |
12/06/2020 | 154.00p | 170.00p | 150.40p | 160.60p | 1283891 |
11/06/2020 | 163.60p | 171.80p | 149.40p | 157.00p | 993283 |
10/06/2020 | 172.00p | 177.23p | 166.00p | 169.60p | 666946 |
09/06/2020 | 184.00p | 184.00p | 170.01p | 177.40p | 844659 |
08/06/2020 | 189.80p | 191.80p | 170.13p | 176.80p | 1185523 |
05/06/2020 | 178.00p | 191.26p | 175.40p | 184.00p | 1747942 |
04/06/2020 | 179.00p | 179.80p | 175.38p | 176.40p | 1284567 |
03/06/2020 | 177.40p | 179.80p | 170.40p | 179.00p | 623362 |
02/06/2020 | 181.40p | 183.40p | 171.40p | 172.60p | 337912 |
01/06/2020 | 185.00p | 185.07p | 168.20p | 177.80p | 552803 |
29/05/2020 | 188.40p | 196.80p | 179.06p | 180.40p | 692298 |
28/05/2020 | 164.40p | 188.80p | 162.40p | 187.00p | 1803035 |
27/05/2020 | 147.80p | 166.40p | 145.00p | 163.20p | 902579 |
26/05/2020 | 143.60p | 151.00p | 140.20p | 147.80p | 635472 |
25/05/2020 | 136.80p | 142.48p | 131.56p | 136.40p | 1705049 |
22/05/2020 | 136.80p | 142.48p | 131.56p | 136.40p | 1705049 |
21/05/2020 | 129.60p | 137.00p | 126.00p | 136.00p | 750694 |
20/05/2020 | 130.00p | 130.00p | 124.40p | 130.00p | 913708 |
19/05/2020 | 131.00p | 133.63p | 122.80p | 130.00p | 1389796 |
18/05/2020 | 128.20p | 132.00p | 124.20p | 130.00p | 592402 |
15/05/2020 | 123.00p | 130.00p | 116.20p | 123.20p | 908436 |
14/05/2020 | 123.00p | 124.80p | 110.60p | 120.00p | 1064212 |
13/05/2020 | 137.00p | 137.40p | 119.72p | 124.00p | 601234 |
12/05/2020 | 134.00p | 139.79p | 128.20p | 133.00p | 581792 |
11/05/2020 | 146.00p | 146.00p | 129.00p | 130.00p | 1091299 |
08/05/2020 | 142.00p | 147.63p | 140.00p | 141.20p | 262572 |
07/05/2020 | 142.00p | 147.63p | 140.00p | 141.20p | 262572 |
06/05/2020 | 148.60p | 150.50p | 143.20p | 145.20p | 225130 |
05/05/2020 | 159.00p | 159.00p | 146.20p | 148.00p | 327355 |
04/05/2020 | 159.40p | 164.41p | 151.60p | 151.80p | 198315 |
01/05/2020 | 166.60p | 166.60p | 157.20p | 161.00p | 284898 |
30/04/2020 | 162.00p | 174.80p | 149.59p | 166.60p | 1445114 |
29/04/2020 | 150.00p | 167.51p | 146.00p | 160.20p | 1291402 |
28/04/2020 | 150.00p | 150.00p | 146.01p | 150.00p | 339500 |
27/04/2020 | 142.60p | 152.76p | 142.00p | 150.00p | 309834 |
24/04/2020 | 153.40p | 153.80p | 140.00p | 141.00p | 299842 |
23/04/2020 | 155.00p | 155.00p | 147.40p | 149.00p | 188868 |
22/04/2020 | 150.60p | 156.80p | 146.63p | 155.00p | 440121 |
21/04/2020 | 160.80p | 160.80p | 147.30p | 155.20p | 341921 |
20/04/2020 | 173.00p | 173.15p | 154.60p | 160.40p | 329042 |
17/04/2020 | 167.80p | 175.00p | 163.20p | 164.60p | 1270174 |
16/04/2020 | 158.00p | 163.40p | 151.20p | 161.00p | 418374 |
15/04/2020 | 166.20p | 166.96p | 152.40p | 159.00p | 653684 |
14/04/2020 | 173.80p | 179.60p | 159.60p | 165.80p | 1456448 |
09/04/2020 | 163.80p | 177.05p | 162.60p | 173.20p | 1178568 |
08/04/2020 | 152.00p | 163.60p | 151.40p | 163.60p | 446164 |
07/04/2020 | 143.00p | 161.91p | 143.00p | 156.60p | 848343 |
06/04/2020 | 135.00p | 147.20p | 135.00p | 143.00p | 722598 |
03/04/2020 | 133.00p | 138.48p | 128.00p | 135.60p | 495502 |
02/04/2020 | 136.20p | 140.64p | 130.00p | 133.60p | 880335 |
01/04/2020 | 139.60p | 140.00p | 127.40p | 132.00p | 763379 |
31/03/2020 | 127.00p | 143.00p | 127.00p | 141.00p | 453366 |
30/03/2020 | 126.20p | 130.40p | 122.20p | 127.20p | 618999 |
27/03/2020 | 132.00p | 137.42p | 130.00p | 131.60p | 324584 |
26/03/2020 | 134.40p | 144.18p | 130.03p | 136.00p | 792728 |
25/03/2020 | 110.00p | 135.63p | 105.99p | 130.40p | 1227054 |
24/03/2020 | 79.40p | 104.12p | 79.40p | 103.00p | 709747 |
23/03/2020 | 92.60p | 92.60p | 75.00p | 76.90p | 865131 |
*Close Price adjusted for both dividends and splits