Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2020 | 134.00p | 138.84p | 133.72p | 138.00p | 469252 |
02/12/2020 | 133.50p | 136.50p | 133.00p | 134.00p | 468020 |
01/12/2020 | 134.50p | 136.00p | 133.50p | 135.50p | 476933 |
30/11/2020 | 135.00p | 135.50p | 130.39p | 131.50p | 475665 |
27/11/2020 | 134.50p | 136.00p | 131.50p | 136.00p | 503090 |
26/11/2020 | 135.00p | 135.00p | 132.65p | 134.00p | 310466 |
25/11/2020 | 135.00p | 135.00p | 132.51p | 133.00p | 396225 |
24/11/2020 | 134.50p | 134.50p | 129.50p | 134.00p | 576867 |
23/11/2020 | 132.50p | 134.00p | 130.50p | 131.25p | 489626 |
20/11/2020 | 131.00p | 133.14p | 129.78p | 132.50p | 433330 |
19/11/2020 | 130.50p | 130.80p | 129.13p | 130.00p | 341010 |
18/11/2020 | 129.00p | 132.75p | 128.20p | 129.50p | 410259 |
17/11/2020 | 134.00p | 134.46p | 128.50p | 129.50p | 721410 |
16/11/2020 | 133.00p | 133.76p | 130.82p | 131.50p | 554725 |
13/11/2020 | 129.50p | 130.50p | 125.50p | 130.00p | 502438 |
12/11/2020 | 125.50p | 128.35p | 125.40p | 128.00p | 421551 |
10/11/2020 | 125.50p | 128.49p | 124.00p | 125.50p | 486285 |
09/11/2020 | 125.50p | 128.79p | 124.02p | 127.25p | 562461 |
06/11/2020 | 120.50p | 122.62p | 120.50p | 121.50p | 252499 |
05/11/2020 | 121.00p | 122.00p | 120.00p | 121.00p | 272091 |
04/11/2020 | 117.00p | 121.00p | 117.00p | 121.00p | 363849 |
03/11/2020 | 117.00p | 118.78p | 117.00p | 117.75p | 535810 |
02/11/2020 | 116.50p | 117.82p | 116.00p | 116.00p | 279236 |
30/10/2020 | 119.00p | 119.00p | 116.00p | 117.25p | 297190 |
29/10/2020 | 118.50p | 118.80p | 116.50p | 117.50p | 367592 |
28/10/2020 | 118.50p | 119.96p | 117.41p | 118.00p | 305376 |
27/10/2020 | 120.00p | 121.18p | 119.74p | 120.00p | 291264 |
26/10/2020 | 120.00p | 121.49p | 120.00p | 120.75p | 373722 |
23/10/2020 | 120.50p | 121.66p | 119.00p | 121.00p | 370141 |
22/10/2020 | 119.50p | 120.50p | 118.82p | 120.25p | 444059 |
21/10/2020 | 120.00p | 120.62p | 119.00p | 120.50p | 649566 |
20/10/2020 | 118.50p | 120.65p | 118.50p | 120.00p | 272030 |
19/10/2020 | 119.00p | 120.50p | 117.25p | 119.00p | 506013 |
16/10/2020 | 119.00p | 119.00p | 117.00p | 118.25p | 217514 |
15/10/2020 | 117.00p | 117.50p | 115.40p | 116.50p | 249743 |
14/10/2020 | 118.50p | 118.60p | 117.00p | 117.50p | 367832 |
13/10/2020 | 118.00p | 118.00p | 116.00p | 117.75p | 348729 |
12/10/2020 | 117.50p | 118.14p | 116.36p | 117.00p | 784002 |
09/10/2020 | 115.50p | 117.33p | 115.00p | 116.50p | 641538 |
08/10/2020 | 115.00p | 116.81p | 115.00p | 115.75p | 541711 |
07/10/2020 | 116.00p | 116.83p | 115.50p | 116.00p | 605509 |
06/10/2020 | 115.50p | 115.50p | 114.20p | 115.50p | 918898 |
05/10/2020 | 115.00p | 116.00p | 113.50p | 114.25p | 500427 |
02/10/2020 | 114.00p | 115.00p | 113.00p | 114.00p | 732413 |
01/10/2020 | 115.00p | 116.76p | 114.00p | 114.50p | 366454 |
30/09/2020 | 114.50p | 115.00p | 113.00p | 114.75p | 221640 |
29/09/2020 | 115.50p | 115.50p | 114.00p | 115.50p | 347529 |
28/09/2020 | 113.50p | 115.10p | 113.00p | 113.50p | 215741 |
25/09/2020 | 114.50p | 115.92p | 113.95p | 114.00p | 177807 |
24/09/2020 | 114.50p | 116.74p | 114.00p | 114.00p | 179806 |
23/09/2020 | 116.00p | 117.00p | 114.80p | 116.25p | 250790 |
22/09/2020 | 115.50p | 115.84p | 114.50p | 114.50p | 352692 |
21/09/2020 | 119.50p | 119.50p | 114.00p | 114.50p | 195178 |
18/09/2020 | 118.50p | 119.50p | 117.18p | 119.00p | 332750 |
17/09/2020 | 117.00p | 119.50p | 116.50p | 116.50p | 225260 |
16/09/2020 | 119.50p | 120.60p | 119.01p | 120.25p | 267940 |
15/09/2020 | 117.50p | 120.50p | 117.50p | 119.00p | 171529 |
14/09/2020 | 117.00p | 118.50p | 116.51p | 118.00p | 199109 |
11/09/2020 | 117.50p | 118.50p | 114.05p | 117.50p | 233287 |
10/09/2020 | 114.00p | 115.27p | 114.00p | 115.00p | 265650 |
09/09/2020 | 114.50p | 115.50p | 113.46p | 115.50p | 270500 |
08/09/2020 | 113.00p | 114.38p | 113.00p | 113.50p | 186421 |
07/09/2020 | 113.00p | 114.43p | 112.92p | 113.50p | 150172 |
04/09/2020 | 112.50p | 114.50p | 111.54p | 113.00p | 299481 |
03/09/2020 | 114.50p | 115.43p | 113.50p | 113.50p | 114867 |
02/09/2020 | 115.50p | 115.50p | 114.00p | 114.25p | 221797 |
01/09/2020 | 116.50p | 117.00p | 114.00p | 114.00p | 113050 |
31/08/2020 | 115.50p | 116.00p | 110.75p | 114.25p | 311575 |
28/08/2020 | 115.50p | 116.00p | 110.75p | 114.25p | 311575 |
27/08/2020 | 116.00p | 116.00p | 114.50p | 114.50p | 382143 |
26/08/2020 | 115.00p | 117.00p | 115.00p | 115.00p | 100392 |
25/08/2020 | 115.50p | 116.52p | 115.50p | 115.50p | 760222 |
24/08/2020 | 116.00p | 116.89p | 115.51p | 116.00p | 246137 |
21/08/2020 | 114.50p | 115.10p | 113.01p | 114.50p | 258316 |
20/08/2020 | 116.00p | 116.64p | 113.75p | 114.00p | 431231 |
19/08/2020 | 117.50p | 118.02p | 116.19p | 116.25p | 222296 |
18/08/2020 | 119.50p | 119.50p | 116.20p | 117.00p | 201715 |
17/08/2020 | 117.50p | 118.00p | 115.90p | 117.25p | 275958 |
14/08/2020 | 118.50p | 117.67p | 115.75p | 116.50p | 217219 |
13/08/2020 | 118.50p | 118.50p | 116.50p | 117.50p | 245517 |
12/08/2020 | 117.00p | 118.10p | 115.50p | 117.75p | 240731 |
11/08/2020 | 116.00p | 118.00p | 115.50p | 118.00p | 246042 |
10/08/2020 | 116.00p | 117.11p | 114.79p | 116.00p | 314010 |
07/08/2020 | 115.00p | 116.00p | 113.65p | 116.00p | 289311 |
06/08/2020 | 115.00p | 116.66p | 114.80p | 115.00p | 136241 |
05/08/2020 | 115.00p | 116.23p | 114.00p | 116.00p | 149100 |
04/08/2020 | 115.00p | 117.09p | 114.00p | 115.00p | 417588 |
03/08/2020 | 114.50p | 116.98p | 113.98p | 116.00p | 94858 |
31/07/2020 | 114.50p | 116.50p | 114.37p | 115.50p | 269292 |
30/07/2020 | 114.00p | 115.76p | 113.05p | 113.50p | 202598 |
29/07/2020 | 116.00p | 116.78p | 115.00p | 115.00p | 164356 |
28/07/2020 | 118.00p | 118.00p | 114.00p | 115.00p | 452939 |
27/07/2020 | 113.00p | 116.56p | 113.00p | 115.00p | 289669 |
24/07/2020 | 116.00p | 116.37p | 113.50p | 114.00p | 272047 |
23/07/2020 | 115.50p | 117.74p | 115.50p | 116.00p | 265652 |
22/07/2020 | 116.50p | 117.54p | 115.80p | 116.00p | 268082 |
21/07/2020 | 114.00p | 116.59p | 114.00p | 116.50p | 306119 |
20/07/2020 | 114.50p | 116.50p | 113.42p | 114.50p | 336935 |
17/07/2020 | 114.00p | 114.32p | 113.06p | 113.75p | 1780656 |
16/07/2020 | 114.00p | 115.12p | 113.00p | 115.00p | 369919 |
14/07/2020 | 114.00p | 116.36p | 113.62p | 114.50p | 250584 |
13/07/2020 | 115.00p | 116.72p | 113.51p | 116.00p | 202167 |
10/07/2020 | 112.00p | 114.50p | 111.26p | 113.00p | 219230 |
09/07/2020 | 118.00p | 118.00p | 112.00p | 112.00p | 182987 |
08/07/2020 | 116.50p | 116.96p | 114.00p | 116.25p | 243468 |
07/07/2020 | 116.50p | 117.31p | 114.71p | 115.50p | 348708 |
06/07/2020 | 116.50p | 118.49p | 114.50p | 117.25p | 241988 |
03/07/2020 | 112.50p | 114.47p | 111.50p | 113.25p | 202946 |
02/07/2020 | 112.50p | 114.00p | 111.00p | 113.50p | 281681 |
01/07/2020 | 111.00p | 112.00p | 110.00p | 110.50p | 500443 |
30/06/2020 | 110.00p | 113.00p | 110.51p | 111.25p | 242907 |
29/06/2020 | 110.00p | 111.00p | 109.00p | 110.50p | 808195 |
26/06/2020 | 112.00p | 111.41p | 109.75p | 109.75p | 173852 |
25/06/2020 | 112.00p | 112.00p | 109.50p | 109.50p | 126277 |
24/06/2020 | 110.50p | 112.50p | 109.46p | 110.50p | 300140 |
23/06/2020 | 110.00p | 113.00p | 110.00p | 111.00p | 259148 |
22/06/2020 | 112.00p | 113.50p | 110.50p | 110.50p | 505320 |
19/06/2020 | 109.00p | 114.50p | 108.00p | 114.50p | 550396 |
18/06/2020 | 110.50p | 110.50p | 108.50p | 108.50p | 405004 |
17/06/2020 | 107.50p | 111.00p | 107.50p | 109.75p | 223428 |
16/06/2020 | 108.50p | 110.00p | 107.00p | 107.00p | 318839 |
15/06/2020 | 106.00p | 107.91p | 105.06p | 106.25p | 192282 |
12/06/2020 | 108.50p | 109.28p | 106.39p | 107.00p | 340780 |
11/06/2020 | 107.50p | 108.88p | 106.48p | 108.00p | 774375 |
10/06/2020 | 110.00p | 111.78p | 109.20p | 109.50p | 242677 |
09/06/2020 | 110.50p | 111.50p | 108.00p | 109.50p | 457566 |
08/06/2020 | 110.50p | 112.23p | 110.00p | 110.00p | 232583 |
05/06/2020 | 110.50p | 112.08p | 109.00p | 111.00p | 942873 |
04/06/2020 | 111.50p | 111.50p | 108.50p | 108.50p | 339736 |
03/06/2020 | 110.00p | 111.50p | 106.00p | 111.00p | 635544 |
02/06/2020 | 107.00p | 108.50p | 105.00p | 106.00p | 1281652 |
29/05/2020 | 107.50p | 107.50p | 104.00p | 104.50p | 1049020 |
28/05/2020 | 109.00p | 109.00p | 105.50p | 105.50p | 407888 |
27/05/2020 | 107.00p | 108.13p | 105.00p | 105.00p | 592782 |
26/05/2020 | 107.50p | 109.92p | 106.78p | 107.00p | 411808 |
25/05/2020 | 105.00p | 107.00p | 104.00p | 107.00p | 837618 |
22/05/2020 | 105.00p | 107.00p | 104.00p | 107.00p | 837618 |
21/05/2020 | 105.50p | 106.85p | 104.50p | 104.50p | 210620 |
20/05/2020 | 105.00p | 106.50p | 104.50p | 106.00p | 558963 |
19/05/2020 | 104.50p | 106.00p | 104.00p | 105.00p | 296372 |
18/05/2020 | 103.00p | 106.00p | 102.50p | 104.50p | 445297 |
15/05/2020 | 103.00p | 104.66p | 102.19p | 104.50p | 607379 |
14/05/2020 | 102.00p | 103.61p | 100.82p | 101.00p | 554106 |
13/05/2020 | 108.50p | 108.50p | 103.00p | 103.00p | 446558 |
12/05/2020 | 107.50p | 107.69p | 104.50p | 106.75p | 313043 |
11/05/2020 | 105.50p | 107.50p | 103.50p | 105.50p | 551312 |
08/05/2020 | 105.00p | 106.55p | 105.00p | 105.50p | 410470 |
07/05/2020 | 105.00p | 106.55p | 105.00p | 105.50p | 410470 |
06/05/2020 | 107.50p | 107.50p | 104.00p | 106.00p | 246487 |
05/05/2020 | 103.50p | 106.50p | 103.38p | 105.00p | 287881 |
04/05/2020 | 101.50p | 105.00p | 101.40p | 102.00p | 384171 |
01/05/2020 | 105.00p | 107.59p | 103.00p | 104.00p | 878065 |
30/04/2020 | 107.50p | 110.02p | 105.50p | 106.00p | 392676 |
29/04/2020 | 103.00p | 108.00p | 102.50p | 108.00p | 501312 |
28/04/2020 | 103.00p | 105.00p | 102.00p | 105.00p | 676698 |
27/04/2020 | 102.00p | 103.00p | 100.78p | 103.00p | 453276 |
24/04/2020 | 100.50p | 101.98p | 99.20p | 101.00p | 417356 |
23/04/2020 | 101.00p | 104.00p | 99.60p | 102.00p | 494110 |
22/04/2020 | 99.60p | 102.34p | 99.60p | 101.00p | 228957 |
21/04/2020 | 102.00p | 102.47p | 99.40p | 99.40p | 306084 |
20/04/2020 | 105.00p | 105.00p | 101.50p | 104.00p | 403100 |
17/04/2020 | 100.50p | 103.76p | 100.50p | 103.00p | 370020 |
16/04/2020 | 98.00p | 101.50p | 98.00p | 100.10p | 468852 |
15/04/2020 | 98.60p | 99.78p | 97.60p | 99.00p | 636194 |
14/04/2020 | 102.50p | 102.50p | 98.00p | 99.00p | 711809 |
09/04/2020 | 100.50p | 103.04p | 99.40p | 100.60p | 404246 |
08/04/2020 | 99.20p | 99.78p | 97.51p | 99.60p | 370820 |
07/04/2020 | 100.50p | 102.29p | 97.92p | 101.50p | 780049 |
06/04/2020 | 96.00p | 98.20p | 94.56p | 97.00p | 807711 |
03/04/2020 | 96.20p | 98.80p | 92.40p | 94.00p | 903739 |
02/04/2020 | 98.80p | 98.80p | 95.50p | 98.60p | 482761 |
01/04/2020 | 92.60p | 99.00p | 92.40p | 99.00p | 615883 |
31/03/2020 | 98.60p | 99.00p | 95.00p | 98.80p | 598937 |
30/03/2020 | 97.00p | 97.40p | 93.50p | 96.40p | 445950 |
27/03/2020 | 96.80p | 99.09p | 93.38p | 95.00p | 600613 |
26/03/2020 | 94.80p | 99.40p | 91.40p | 99.40p | 812966 |
25/03/2020 | 89.80p | 95.00p | 88.85p | 95.00p | 745006 |
24/03/2020 | 86.40p | 90.80p | 86.00p | 86.60p | 559202 |
23/03/2020 | 86.00p | 89.87p | 82.00p | 84.40p | 543744 |
20/03/2020 | 93.80p | 93.80p | 88.40p | 91.00p | 398484 |
19/03/2020 | 92.00p | 92.00p | 87.50p | 87.80p | 405108 |
18/03/2020 | 97.60p | 97.60p | 90.00p | 90.00p | 802736 |
17/03/2020 | 104.00p | 104.00p | 94.60p | 96.60p | 971332 |
16/03/2020 | 106.50p | 107.96p | 96.60p | 102.50p | 712133 |
13/03/2020 | 107.00p | 114.77p | 106.00p | 108.50p | 635376 |
12/03/2020 | 111.00p | 112.50p | 100.00p | 103.50p | 523255 |
11/03/2020 | 112.50p | 115.20p | 111.63p | 113.50p | 287856 |
10/03/2020 | 115.00p | 116.28p | 112.00p | 112.50p | 252756 |
09/03/2020 | 118.00p | 118.00p | 109.00p | 109.50p | 443273 |
06/03/2020 | 122.00p | 124.22p | 116.50p | 119.00p | 681475 |
05/03/2020 | 126.00p | 128.23p | 123.94p | 126.00p | 218892 |
04/03/2020 | 125.50p | 127.50p | 124.65p | 127.50p | 157156 |
03/03/2020 | 125.00p | 128.00p | 123.50p | 123.50p | 442657 |
02/03/2020 | 123.00p | 124.98p | 119.50p | 124.00p | 371049 |
28/02/2020 | 124.00p | 124.00p | 114.66p | 120.50p | 668894 |
27/02/2020 | 127.00p | 127.64p | 123.93p | 127.00p | 321232 |
26/02/2020 | 128.50p | 130.96p | 122.00p | 128.50p | 523011 |
25/02/2020 | 128.00p | 129.54p | 127.00p | 128.50p | 251943 |
24/02/2020 | 131.50p | 132.41p | 126.95p | 129.00p | 484563 |
21/02/2020 | 135.00p | 135.45p | 132.50p | 134.50p | 160694 |
*Close Price adjusted for both dividends and splits