Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 132.50p | 133.50p | 132.50p | 132.50p | 32498 |
26/01/2021 | 132.50p | 133.30p | 132.50p | 132.50p | 54153 |
25/01/2021 | 133.50p | 135.00p | 131.00p | 132.50p | 103379 |
22/01/2021 | 133.50p | 134.50p | 133.35p | 133.50p | 39650 |
21/01/2021 | 133.50p | 133.50p | 133.35p | 133.50p | 98009 |
20/01/2021 | 133.50p | 134.40p | 132.00p | 133.50p | 503095 |
19/01/2021 | 133.50p | 135.00p | 133.50p | 133.50p | 67293 |
18/01/2021 | 133.00p | 133.99p | 132.20p | 133.50p | 20042 |
15/01/2021 | 133.00p | 133.20p | 132.20p | 133.00p | 23510 |
14/01/2021 | 133.00p | 133.20p | 131.15p | 133.00p | 3604 |
13/01/2021 | 133.00p | 133.20p | 131.02p | 133.00p | 3671 |
12/01/2021 | 133.00p | 135.00p | 131.00p | 133.00p | 34179 |
11/01/2021 | 135.00p | 135.00p | 128.50p | 133.00p | 62303 |
08/01/2021 | 137.00p | 137.00p | 133.53p | 135.00p | 62673 |
07/01/2021 | 138.00p | 139.00p | 136.04p | 137.00p | 113084 |
06/01/2021 | 138.00p | 138.00p | 136.00p | 138.00p | 13894 |
05/01/2021 | 140.50p | 145.00p | 136.01p | 138.00p | 216366 |
04/01/2021 | 135.50p | 143.00p | 128.00p | 140.50p | 142840 |
01/01/2021 | 133.00p | 135.00p | 132.92p | 135.00p | 34549 |
31/12/2020 | 133.00p | 135.00p | 132.92p | 135.00p | 34549 |
30/12/2020 | 133.00p | 134.50p | 132.92p | 133.00p | 8190 |
29/12/2020 | 128.50p | 135.00p | 128.50p | 133.00p | 72283 |
28/12/2020 | 125.00p | 130.00p | 124.20p | 128.50p | 21913 |
25/12/2020 | 125.00p | 130.00p | 124.20p | 128.50p | 21913 |
24/12/2020 | 125.00p | 130.00p | 124.20p | 128.50p | 121913 |
23/12/2020 | 125.00p | 126.00p | 124.00p | 125.00p | 32432 |
22/12/2020 | 124.00p | 125.00p | 124.00p | 125.00p | 15273 |
21/12/2020 | 124.00p | 124.00p | 123.00p | 124.00p | 225641 |
18/12/2020 | 121.50p | 125.00p | 120.00p | 124.00p | 47541 |
17/12/2020 | 118.50p | 121.50p | 118.15p | 121.50p | 50600 |
16/12/2020 | 118.00p | 119.92p | 118.00p | 118.50p | 54073 |
15/12/2020 | 118.00p | 118.00p | 116.02p | 118.00p | 9636 |
14/12/2020 | 118.00p | 118.00p | 117.90p | 118.00p | 12540 |
11/12/2020 | 118.00p | 118.00p | 115.00p | 116.00p | 52828 |
10/12/2020 | 118.00p | 119.00p | 117.30p | 118.00p | 72830 |
09/12/2020 | 118.00p | 119.00p | 117.00p | 118.00p | 46501 |
08/12/2020 | 120.50p | 121.00p | 116.00p | 118.00p | 79642 |
07/12/2020 | 120.50p | 123.00p | 119.02p | 120.50p | 73733 |
04/12/2020 | 121.00p | 123.00p | 115.43p | 119.00p | 211411 |
03/12/2020 | 118.00p | 122.75p | 117.64p | 121.00p | 180719 |
02/12/2020 | 117.00p | 118.94p | 112.48p | 117.50p | 110852 |
01/12/2020 | 112.50p | 117.00p | 112.13p | 117.00p | 77408 |
30/11/2020 | 112.50p | 116.00p | 111.18p | 112.50p | 102086 |
27/11/2020 | 108.50p | 114.90p | 108.50p | 111.00p | 374520 |
26/11/2020 | 104.00p | 107.00p | 103.20p | 104.00p | 24985 |
25/11/2020 | 103.00p | 105.80p | 103.00p | 104.00p | 5376 |
24/11/2020 | 101.50p | 104.50p | 101.50p | 103.00p | 39190 |
23/11/2020 | 100.25p | 101.50p | 99.85p | 101.50p | 46111 |
20/11/2020 | 99.75p | 100.73p | 99.68p | 100.25p | 15884 |
19/11/2020 | 100.25p | 100.80p | 99.00p | 99.75p | 55783 |
18/11/2020 | 99.00p | 101.22p | 99.00p | 100.25p | 63870 |
17/11/2020 | 97.00p | 99.75p | 97.00p | 99.00p | 92027 |
16/11/2020 | 96.00p | 97.70p | 95.55p | 97.00p | 42629 |
13/11/2020 | 96.00p | 96.99p | 95.40p | 96.00p | 32596 |
12/11/2020 | 96.00p | 96.99p | 95.80p | 96.00p | 25121 |
10/11/2020 | 93.50p | 95.50p | 88.90p | 95.50p | 68087 |
09/11/2020 | 87.30p | 93.90p | 87.20p | 93.50p | 337836 |
06/11/2020 | 89.50p | 90.00p | 87.30p | 87.30p | 74630 |
05/11/2020 | 89.50p | 90.55p | 88.00p | 89.50p | 28051 |
04/11/2020 | 89.50p | 90.98p | 88.40p | 89.50p | 17086 |
03/11/2020 | 89.50p | 90.97p | 88.54p | 89.50p | 14776 |
02/11/2020 | 89.50p | 91.00p | 88.00p | 89.50p | 52820 |
30/10/2020 | 89.00p | 91.00p | 88.55p | 89.50p | 73558 |
29/10/2020 | 91.50p | 91.95p | 87.00p | 89.00p | 123539 |
28/10/2020 | 93.00p | 93.00p | 90.60p | 91.50p | 31293 |
27/10/2020 | 93.00p | 94.00p | 92.12p | 93.00p | 26700 |
26/10/2020 | 93.50p | 93.50p | 92.10p | 93.00p | 57470 |
23/10/2020 | 93.50p | 94.00p | 93.01p | 93.50p | 36440 |
22/10/2020 | 93.50p | 93.80p | 93.10p | 93.50p | 4563 |
21/10/2020 | 92.00p | 93.98p | 92.00p | 93.50p | 196772 |
20/10/2020 | 92.00p | 92.56p | 91.91p | 92.00p | 7623 |
19/10/2020 | 92.00p | 92.98p | 92.00p | 92.00p | 113041 |
16/10/2020 | 92.00p | 92.90p | 92.00p | 92.00p | 1246 |
15/10/2020 | 92.00p | 92.05p | 91.60p | 92.00p | 23717 |
14/10/2020 | 92.50p | 93.00p | 91.50p | 92.00p | 190768 |
13/10/2020 | 92.50p | 93.95p | 91.91p | 92.50p | 18739 |
12/10/2020 | 92.50p | 93.99p | 91.60p | 92.50p | 90474 |
09/10/2020 | 91.50p | 93.98p | 91.50p | 92.50p | 209709 |
08/10/2020 | 93.00p | 93.00p | 90.50p | 91.50p | 76568 |
07/10/2020 | 94.50p | 94.50p | 92.20p | 93.00p | 443946 |
06/10/2020 | 95.00p | 95.00p | 94.00p | 94.50p | 40549 |
05/10/2020 | 95.00p | 95.00p | 94.00p | 95.00p | 46330 |
02/10/2020 | 96.10p | 96.10p | 95.00p | 95.00p | 18083 |
01/10/2020 | 97.00p | 97.00p | 95.22p | 96.10p | 28056 |
30/09/2020 | 97.00p | 97.00p | 96.00p | 97.00p | 36558 |
29/09/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 1000 |
28/09/2020 | 97.90p | 97.90p | 94.00p | 97.00p | 23254 |
25/09/2020 | 98.70p | 98.70p | 97.79p | 97.90p | 16465 |
24/09/2020 | 98.70p | 98.70p | 98.40p | 98.70p | 81572 |
23/09/2020 | 99.20p | 99.20p | 98.40p | 99.20p | 17905 |
22/09/2020 | 99.20p | 99.20p | 98.50p | 99.20p | 1828 |
21/09/2020 | 100.50p | 101.00p | 98.40p | 99.20p | 56021 |
18/09/2020 | 100.50p | 100.71p | 100.00p | 100.50p | 70672 |
17/09/2020 | 100.50p | 100.70p | 100.50p | 100.50p | 108852 |
16/09/2020 | 100.50p | 101.00p | 100.50p | 100.50p | 29220 |
15/09/2020 | 101.00p | 101.00p | 100.45p | 100.50p | 41940 |
14/09/2020 | 101.00p | 101.00p | 100.60p | 101.00p | 18529 |
11/09/2020 | 101.00p | 101.00p | 100.20p | 101.00p | 13500 |
10/09/2020 | 101.00p | 101.20p | 100.30p | 101.00p | 30317 |
09/09/2020 | 101.00p | 101.20p | 100.00p | 101.00p | 16725 |
08/09/2020 | 102.50p | 102.50p | 100.00p | 101.00p | 133513 |
07/09/2020 | 101.00p | 102.00p | 100.25p | 101.00p | 39951 |
04/09/2020 | 101.00p | 101.50p | 99.00p | 101.00p | 33116 |
03/09/2020 | 100.50p | 101.00p | 100.00p | 101.00p | 66255 |
02/09/2020 | 99.00p | 101.00p | 99.00p | 100.50p | 28850 |
01/09/2020 | 99.00p | 100.60p | 99.00p | 99.00p | 28488 |
31/08/2020 | 99.00p | 99.00p | 99.00p | 99.00p | 120403 |
28/08/2020 | 99.00p | 99.00p | 99.00p | 99.00p | 120403 |
27/08/2020 | 99.00p | 101.00p | 99.00p | 99.00p | 5912 |
26/08/2020 | 99.00p | 99.00p | 99.00p | 99.00p | 27910 |
25/08/2020 | 99.00p | 100.70p | 99.00p | 99.00p | 12179 |
24/08/2020 | 98.50p | 100.75p | 98.00p | 99.00p | 102327 |
21/08/2020 | 97.50p | 100.00p | 97.50p | 98.50p | 38600 |
20/08/2020 | 97.50p | 98.98p | 97.50p | 97.50p | 1467 |
19/08/2020 | 96.00p | 98.75p | 96.00p | 97.50p | 41868 |
18/08/2020 | 96.00p | 97.00p | 95.30p | 96.00p | 8077 |
17/08/2020 | 96.00p | 96.40p | 96.00p | 96.00p | 8499 |
14/08/2020 | 94.50p | 96.00p | 94.50p | 96.00p | 25197 |
13/08/2020 | 94.50p | 96.00p | 93.00p | 94.50p | 7890 |
12/08/2020 | 94.50p | 95.80p | 94.50p | 94.50p | 22493 |
11/08/2020 | 94.50p | 94.90p | 94.50p | 94.50p | 31452 |
10/08/2020 | 94.50p | 95.70p | 94.00p | 94.50p | 37685 |
07/08/2020 | 95.50p | 95.60p | 93.00p | 94.50p | 24239 |
06/08/2020 | 95.50p | 96.00p | 95.02p | 95.50p | 30784 |
05/08/2020 | 95.50p | 95.70p | 95.00p | 95.50p | 37124 |
04/08/2020 | 96.50p | 96.50p | 94.50p | 95.50p | 63940 |
03/08/2020 | 96.50p | 96.60p | 96.00p | 96.50p | 26356 |
31/07/2020 | 96.50p | 96.90p | 96.10p | 96.50p | 27756 |
30/07/2020 | 98.50p | 98.80p | 96.00p | 96.50p | 60303 |
29/07/2020 | 98.50p | 98.90p | 98.00p | 98.50p | 22130 |
28/07/2020 | 100.00p | 100.00p | 98.30p | 98.50p | 24856 |
27/07/2020 | 101.50p | 103.00p | 98.00p | 100.00p | 76890 |
24/07/2020 | 104.00p | 104.00p | 100.20p | 101.50p | 49000 |
23/07/2020 | 103.50p | 105.00p | 103.50p | 104.00p | 16010 |
22/07/2020 | 101.50p | 104.99p | 100.00p | 103.50p | 44513 |
21/07/2020 | 101.50p | 103.00p | 100.00p | 101.50p | 18229 |
20/07/2020 | 100.25p | 101.60p | 100.13p | 100.25p | 7400 |
17/07/2020 | 100.25p | 101.69p | 100.01p | 100.25p | 10424 |
16/07/2020 | 100.00p | 102.00p | 100.00p | 100.25p | 17811 |
15/07/2020 | 101.00p | 101.00p | 99.60p | 100.00p | 32113 |
14/07/2020 | 101.50p | 101.50p | 100.00p | 101.00p | 43596 |
13/07/2020 | 101.50p | 101.70p | 100.10p | 101.50p | 22938 |
10/07/2020 | 101.50p | 101.50p | 101.35p | 101.50p | 11112 |
09/07/2020 | 101.50p | 101.70p | 100.21p | 101.50p | 28158 |
08/07/2020 | 101.50p | 102.00p | 100.04p | 101.50p | 31662 |
07/07/2020 | 103.50p | 103.50p | 100.03p | 101.50p | 49089 |
06/07/2020 | 100.00p | 103.50p | 100.00p | 103.50p | 20295 |
03/07/2020 | 100.00p | 100.96p | 100.00p | 100.00p | 4550 |
02/07/2020 | 100.00p | 101.00p | 100.00p | 100.00p | 49368 |
01/07/2020 | 100.00p | 101.00p | 99.00p | 100.00p | 80573 |
30/06/2020 | 99.50p | 100.25p | 99.26p | 99.50p | 14074 |
29/06/2020 | 98.50p | 100.25p | 98.10p | 99.50p | 63680 |
26/06/2020 | 100.50p | 100.70p | 98.50p | 98.50p | 69740 |
25/06/2020 | 101.00p | 101.00p | 100.00p | 100.50p | 8619 |
24/06/2020 | 101.50p | 101.80p | 100.00p | 101.00p | 88100 |
23/06/2020 | 101.50p | 102.50p | 100.20p | 101.50p | 35000 |
22/06/2020 | 102.50p | 103.00p | 100.10p | 101.50p | 89571 |
19/06/2020 | 101.50p | 105.00p | 100.00p | 102.50p | 172145 |
18/06/2020 | 98.00p | 102.00p | 98.00p | 101.50p | 292593 |
17/06/2020 | 98.50p | 101.00p | 98.00p | 98.50p | 82553 |
16/06/2020 | 98.50p | 100.50p | 98.00p | 98.50p | 16073 |
15/06/2020 | 99.50p | 100.50p | 97.30p | 98.50p | 109148 |
12/06/2020 | 100.50p | 101.00p | 98.06p | 99.50p | 54378 |
11/06/2020 | 101.50p | 102.00p | 100.50p | 100.50p | 201301 |
10/06/2020 | 101.00p | 103.00p | 101.00p | 101.50p | 49223 |
09/06/2020 | 102.50p | 103.85p | 100.00p | 101.00p | 72213 |
08/06/2020 | 102.50p | 103.94p | 101.00p | 102.50p | 35297 |
05/06/2020 | 103.00p | 103.94p | 101.30p | 102.50p | 118221 |
04/06/2020 | 99.50p | 104.40p | 99.50p | 103.00p | 190327 |
03/06/2020 | 95.50p | 100.00p | 94.48p | 99.50p | 89923 |
02/06/2020 | 94.00p | 96.80p | 93.01p | 95.50p | 37707 |
29/05/2020 | 91.50p | 91.80p | 90.15p | 91.50p | 816302 |
28/05/2020 | 91.50p | 91.95p | 90.35p | 91.50p | 78499 |
27/05/2020 | 93.00p | 93.00p | 90.35p | 91.50p | 127215 |
26/05/2020 | 92.50p | 95.40p | 92.00p | 93.00p | 60196 |
22/05/2020 | 92.50p | 92.50p | 90.00p | 92.50p | 170418 |
21/05/2020 | 90.00p | 92.50p | 90.00p | 92.50p | 87370 |
20/05/2020 | 90.00p | 91.40p | 88.02p | 90.00p | 225648 |
19/05/2020 | 90.00p | 90.20p | 89.00p | 90.00p | 66347 |
18/05/2020 | 90.00p | 90.30p | 88.64p | 90.00p | 277792 |
15/05/2020 | 90.00p | 90.50p | 88.00p | 90.00p | 20123 |
14/05/2020 | 90.00p | 90.50p | 88.02p | 90.00p | 25513 |
13/05/2020 | 93.00p | 93.00p | 88.00p | 90.00p | 168772 |
12/05/2020 | 96.00p | 96.00p | 90.60p | 93.00p | 75748 |
11/05/2020 | 96.00p | 97.00p | 95.59p | 96.00p | 65312 |
08/05/2020 | 96.50p | 96.80p | 95.50p | 96.00p | 69658 |
07/05/2020 | 96.50p | 96.80p | 95.50p | 96.00p | 69658 |
06/05/2020 | 97.50p | 98.20p | 95.60p | 96.50p | 39632 |
05/05/2020 | 97.50p | 97.50p | 96.90p | 97.50p | 78850 |
04/05/2020 | 102.50p | 102.50p | 96.24p | 97.50p | 135829 |
01/05/2020 | 102.50p | 103.50p | 100.00p | 102.50p | 57803 |
30/04/2020 | 105.50p | 107.25p | 100.00p | 102.50p | 52927 |
29/04/2020 | 105.50p | 107.75p | 103.15p | 105.50p | 13874 |
28/04/2020 | 105.50p | 107.25p | 103.25p | 105.50p | 15183 |
27/04/2020 | 102.00p | 106.00p | 101.66p | 105.50p | 71123 |
24/04/2020 | 98.00p | 103.99p | 98.00p | 102.00p | 87542 |
23/04/2020 | 98.50p | 98.70p | 96.00p | 98.00p | 89313 |
22/04/2020 | 100.00p | 100.00p | 96.50p | 98.50p | 20444 |
21/04/2020 | 97.50p | 103.00p | 97.50p | 100.00p | 110735 |
20/04/2020 | 94.00p | 95.55p | 94.00p | 95.00p | 52828 |
*Close Price adjusted for both dividends and splits