Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2021 | 84.50p | 85.28p | 83.50p | 84.50p | 24507 |
15/01/2021 | 84.50p | 85.29p | 83.52p | 84.50p | 10538 |
14/01/2021 | 84.50p | 85.30p | 83.50p | 84.50p | 20351 |
13/01/2021 | 84.50p | 84.50p | 83.50p | 84.50p | 24474 |
12/01/2021 | 85.00p | 85.90p | 84.00p | 84.50p | 54809 |
11/01/2021 | 84.50p | 85.50p | 83.50p | 85.00p | 48742 |
08/01/2021 | 84.50p | 85.30p | 83.50p | 84.50p | 4738 |
07/01/2021 | 84.50p | 85.50p | 83.50p | 84.50p | 40285 |
06/01/2021 | 84.50p | 84.50p | 83.50p | 84.50p | 1603 |
05/01/2021 | 84.50p | 85.30p | 84.50p | 84.50p | 232 |
04/01/2021 | 84.50p | 85.30p | 83.50p | 84.50p | 36800 |
01/01/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
31/12/2020 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
30/12/2020 | 84.50p | 85.30p | 83.50p | 84.50p | 12417 |
29/12/2020 | 84.50p | 85.30p | 84.50p | 84.50p | 23487 |
28/12/2020 | 84.50p | 85.30p | 84.50p | 84.50p | 20000 |
25/12/2020 | 84.50p | 85.30p | 84.50p | 84.50p | 20000 |
24/12/2020 | 84.50p | 85.30p | 84.50p | 84.50p | 20000 |
23/12/2020 | 85.00p | 85.00p | 82.50p | 84.50p | 25460 |
22/12/2020 | 85.00p | 86.00p | 85.00p | 85.00p | 883 |
21/12/2020 | 85.00p | 86.00p | 83.50p | 85.00p | 10720 |
18/12/2020 | 85.00p | 85.80p | 84.70p | 85.00p | 6068306 |
17/12/2020 | 85.00p | 85.00p | 84.00p | 85.00p | 4828 |
16/12/2020 | 85.00p | 85.80p | 84.00p | 85.00p | 11930 |
15/12/2020 | 85.00p | 85.80p | 85.00p | 85.00p | 15999 |
14/12/2020 | 85.00p | 85.80p | 84.00p | 85.00p | 50881 |
11/12/2020 | 85.00p | 85.80p | 84.00p | 85.00p | 50666 |
10/12/2020 | 85.00p | 88.00p | 85.00p | 85.00p | 2327 |
09/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
08/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
07/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
04/12/2020 | 85.00p | 85.80p | 85.00p | 85.00p | 10943 |
03/12/2020 | 85.00p | 85.80p | 85.00p | 85.00p | 114 |
02/12/2020 | 85.00p | 85.00p | 84.00p | 85.00p | 24709 |
01/12/2020 | 85.00p | 85.00p | 84.00p | 85.00p | 20067 |
30/11/2020 | 85.00p | 85.00p | 84.00p | 85.00p | 794 |
27/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
26/11/2020 | 85.00p | 85.00p | 84.00p | 85.00p | 9912 |
25/11/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 5159 |
24/11/2020 | 87.00p | 87.69p | 86.60p | 87.00p | 35582 |
23/11/2020 | 87.00p | 87.00p | 86.60p | 87.00p | 38158 |
20/11/2020 | 87.00p | 87.69p | 87.00p | 87.00p | 300 |
19/11/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
18/11/2020 | 87.00p | 87.00p | 86.60p | 87.00p | 6969 |
17/11/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
16/11/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
13/11/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 25051 |
12/11/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 15484 |
10/11/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
09/11/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
06/11/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 44882 |
05/11/2020 | 87.00p | 87.69p | 87.00p | 87.00p | 5662 |
04/11/2020 | 87.00p | 87.90p | 87.00p | 87.00p | 22798 |
03/11/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
02/11/2020 | 87.00p | 87.00p | 84.00p | 87.00p | 25290 |
30/10/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 2967 |
29/10/2020 | 87.00p | 87.00p | 86.60p | 87.00p | 17092164 |
28/10/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 6844 |
27/10/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
26/10/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 6390 |
23/10/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 42360 |
22/10/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 0 |
21/10/2020 | 87.00p | 87.00p | 86.00p | 86.00p | 1100 |
20/10/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 10588 |
19/10/2020 | 84.00p | 85.53p | 82.00p | 84.00p | 38639 |
16/10/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 29843 |
15/10/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 552 |
14/10/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 1200 |
13/10/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
12/10/2020 | 84.00p | 85.54p | 84.00p | 84.00p | 2321 |
09/10/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
08/10/2020 | 84.00p | 85.54p | 82.00p | 84.00p | 10807 |
07/10/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
06/10/2020 | 84.00p | 84.00p | 81.00p | 84.00p | 21498 |
05/10/2020 | 84.00p | 85.80p | 82.00p | 84.00p | 323 |
02/10/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
01/10/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
30/09/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 9912 |
29/09/2020 | 78.50p | 85.54p | 78.50p | 84.00p | 28448 |
28/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
25/09/2020 | 78.50p | 78.50p | 70.00p | 78.50p | 9942 |
24/09/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 10001 |
23/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 61794 |
22/09/2020 | 79.00p | 79.00p | 70.00p | 78.50p | 21785 |
21/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
18/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
17/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
16/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
15/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
14/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
11/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
10/09/2020 | 78.50p | 78.50p | 70.00p | 78.50p | 5078 |
09/09/2020 | 78.50p | 78.50p | 69.50p | 78.50p | 14604 |
08/09/2020 | 78.50p | 78.50p | 75.00p | 78.50p | 21300 |
07/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
04/09/2020 | 78.50p | 78.50p | 75.09p | 78.50p | 131 |
03/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
02/09/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
01/09/2020 | 78.50p | 78.50p | 69.00p | 78.50p | 15000 |
31/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
28/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
27/08/2020 | 78.50p | 78.50p | 69.00p | 78.50p | 37087 |
26/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
25/08/2020 | 78.50p | 78.50p | 75.00p | 78.50p | 707 |
24/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
21/08/2020 | 78.50p | 78.50p | 75.09p | 78.50p | 4318 |
20/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
19/08/2020 | 78.50p | 78.50p | 75.09p | 78.50p | 58 |
18/08/2020 | 78.50p | 78.50p | 65.00p | 78.50p | 9999 |
17/08/2020 | 78.50p | 78.50p | 69.00p | 78.50p | 5060 |
14/08/2020 | 79.00p | 79.00p | 69.00p | 78.50p | 34142 |
13/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
12/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
11/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
10/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
07/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
06/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
05/08/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
04/08/2020 | 78.50p | 78.50p | 75.09p | 78.50p | 131 |
03/08/2020 | 78.50p | 78.50p | 70.00p | 78.50p | 14636 |
31/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
30/07/2020 | 79.00p | 79.00p | 78.50p | 78.50p | 0 |
29/07/2020 | 78.50p | 78.50p | 75.13p | 78.50p | 13239 |
28/07/2020 | 78.50p | 78.50p | 69.00p | 78.50p | 2714 |
27/07/2020 | 78.50p | 78.50p | 69.00p | 78.50p | 38280 |
24/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
23/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
22/07/2020 | 78.50p | 78.50p | 75.00p | 78.50p | 0 |
21/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
20/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
17/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
16/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
15/07/2020 | 78.50p | 78.50p | 68.00p | 78.50p | 37596 |
14/07/2020 | 78.50p | 78.50p | 69.00p | 78.50p | 4471 |
13/07/2020 | 78.50p | 78.50p | 69.00p | 78.50p | 5216 |
10/07/2020 | 78.50p | 78.50p | 77.75p | 78.50p | 390 |
09/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
08/07/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
07/07/2020 | 79.00p | 79.00p | 69.00p | 78.50p | 34879 |
06/07/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
03/07/2020 | 80.00p | 80.00p | 77.75p | 79.00p | 126 |
02/07/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
01/07/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
30/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
29/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
26/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
25/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
24/06/2020 | 79.00p | 79.00p | 70.00p | 79.00p | 13476 |
23/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
22/06/2020 | 78.00p | 79.00p | 70.00p | 79.00p | 42001 |
19/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
18/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
17/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
16/06/2020 | 78.00p | 78.00p | 70.00p | 78.00p | 3036 |
15/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
12/06/2020 | 81.00p | 81.00p | 75.00p | 78.00p | 1 |
11/06/2020 | 81.00p | 81.00p | 80.89p | 81.00p | 291 |
10/06/2020 | 84.00p | 84.00p | 81.00p | 81.00p | 37212 |
09/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
08/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
05/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
04/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
03/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
02/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
01/06/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 6439 |
01/06/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 6439 |
29/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
28/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
27/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
26/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
25/05/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 4955 |
22/05/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 4955 |
21/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
20/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
19/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 1138 |
18/05/2020 | 84.00p | 84.00p | 78.00p | 84.00p | 7289 |
15/05/2020 | 84.00p | 84.00p | 78.00p | 84.00p | 5000 |
14/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
13/05/2020 | 84.00p | 84.00p | 80.00p | 84.00p | 13910 |
12/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
11/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
08/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
07/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
06/05/2020 | 84.00p | 85.00p | 84.00p | 84.00p | 1157 |
05/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
04/05/2020 | 84.00p | 85.00p | 84.00p | 84.00p | 2900 |
01/05/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 22697 |
30/04/2020 | 84.00p | 85.00p | 84.00p | 84.00p | 623 |
29/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
28/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
27/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
24/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
23/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
22/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
21/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
20/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
17/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
16/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
15/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
14/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
*Close Price adjusted for both dividends and splits