Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2021 | 80.00p | 81.50p | 79.10p | 79.70p | 1637172 |
29/03/2021 | 80.00p | 81.12p | 78.30p | 79.00p | 1199421 |
26/03/2021 | 81.50p | 81.50p | 79.20p | 80.40p | 2360173 |
25/03/2021 | 79.60p | 80.90p | 78.20p | 79.00p | 1207262 |
24/03/2021 | 83.10p | 83.40p | 79.40p | 81.00p | 1324218 |
23/03/2021 | 86.00p | 87.70p | 80.60p | 81.40p | 2333120 |
22/03/2021 | 91.70p | 91.70p | 84.20p | 84.20p | 1087930 |
19/03/2021 | 87.10p | 91.48p | 85.90p | 87.60p | 4172160 |
18/03/2021 | 82.50p | 90.00p | 82.50p | 87.00p | 2514625 |
17/03/2021 | 83.80p | 84.40p | 80.80p | 84.00p | 717163 |
16/03/2021 | 81.00p | 83.00p | 80.10p | 82.20p | 1184364 |
15/03/2021 | 79.00p | 80.40p | 79.00p | 79.80p | 472470 |
12/03/2021 | 79.70p | 80.00p | 78.00p | 79.30p | 425564 |
11/03/2021 | 82.70p | 82.70p | 79.20p | 79.40p | 1305213 |
10/03/2021 | 79.50p | 81.30p | 79.30p | 81.30p | 1068179 |
09/03/2021 | 76.70p | 80.30p | 76.70p | 80.00p | 861086 |
08/03/2021 | 78.50p | 79.90p | 76.30p | 77.70p | 618153 |
05/03/2021 | 77.60p | 80.50p | 77.00p | 77.90p | 1158070 |
04/03/2021 | 82.90p | 82.90p | 78.20p | 78.20p | 871572 |
03/03/2021 | 82.40p | 82.70p | 79.20p | 79.20p | 1488199 |
02/03/2021 | 82.50p | 82.50p | 79.50p | 80.20p | 1443583 |
01/03/2021 | 79.90p | 80.70p | 77.40p | 80.20p | 1229157 |
26/02/2021 | 76.30p | 79.70p | 75.80p | 79.70p | 2409753 |
25/02/2021 | 78.90p | 78.90p | 76.10p | 78.40p | 904153 |
24/02/2021 | 79.00p | 79.00p | 75.50p | 76.50p | 912205 |
23/02/2021 | 75.80p | 76.90p | 74.55p | 75.90p | 1281235 |
22/02/2021 | 76.00p | 77.40p | 75.38p | 76.10p | 967676 |
19/02/2021 | 75.00p | 77.60p | 75.00p | 76.00p | 784429 |
18/02/2021 | 77.20p | 79.30p | 76.30p | 77.10p | 687201 |
17/02/2021 | 79.40p | 81.60p | 77.20p | 77.40p | 771233 |
16/02/2021 | 79.80p | 81.80p | 78.70p | 80.00p | 1034561 |
15/02/2021 | 78.90p | 80.30p | 78.30p | 80.00p | 732638 |
12/02/2021 | 80.00p | 80.00p | 76.30p | 78.00p | 607165 |
11/02/2021 | 77.90p | 79.90p | 77.00p | 77.70p | 568623 |
10/02/2021 | 77.90p | 80.30p | 75.30p | 78.60p | 1398381 |
09/02/2021 | 80.00p | 81.40p | 77.10p | 77.30p | 1206205 |
08/02/2021 | 79.00p | 80.70p | 79.00p | 80.00p | 1603925 |
05/02/2021 | 83.00p | 83.00p | 79.00p | 79.00p | 1778407 |
04/02/2021 | 83.00p | 83.60p | 81.50p | 81.50p | 1315584 |
03/02/2021 | 82.20p | 83.90p | 81.70p | 83.00p | 1467528 |
02/02/2021 | 82.10p | 83.40p | 80.10p | 81.70p | 2414164 |
01/02/2021 | 79.00p | 82.40p | 78.40p | 82.30p | 2685447 |
29/01/2021 | 78.80p | 80.48p | 76.00p | 79.50p | 3287850 |
28/01/2021 | 76.20p | 79.90p | 74.80p | 79.60p | 2507816 |
27/01/2021 | 79.20p | 80.50p | 77.30p | 80.00p | 2385575 |
26/01/2021 | 72.40p | 79.30p | 72.40p | 79.30p | 1333684 |
25/01/2021 | 79.00p | 79.00p | 74.60p | 74.60p | 1090372 |
22/01/2021 | 74.00p | 78.40p | 74.00p | 77.20p | 1878284 |
21/01/2021 | 75.00p | 77.50p | 74.60p | 74.60p | 1616920 |
20/01/2021 | 75.00p | 78.70p | 75.00p | 77.00p | 1193832 |
19/01/2021 | 77.60p | 79.00p | 76.00p | 76.20p | 869148 |
18/01/2021 | 76.30p | 79.60p | 76.30p | 78.70p | 1060943 |
15/01/2021 | 82.90p | 82.90p | 76.90p | 78.70p | 1227421 |
14/01/2021 | 78.00p | 80.50p | 75.40p | 80.50p | 1503906 |
13/01/2021 | 77.00p | 78.00p | 75.50p | 75.50p | 1285153 |
12/01/2021 | 79.00p | 79.70p | 76.40p | 76.40p | 728077 |
11/01/2021 | 79.70p | 79.80p | 76.30p | 77.60p | 931264 |
08/01/2021 | 83.40p | 83.40p | 77.86p | 78.20p | 1426110 |
07/01/2021 | 82.50p | 82.50p | 79.40p | 79.70p | 1403665 |
06/01/2021 | 78.50p | 80.30p | 76.60p | 80.30p | 2971930 |
05/01/2021 | 76.60p | 77.60p | 74.40p | 77.60p | 2125958 |
04/01/2021 | 77.60p | 78.20p | 74.40p | 74.40p | 1462065 |
31/12/2020 | 74.10p | 75.80p | 74.10p | 75.60p | 746479 |
30/12/2020 | 79.90p | 79.90p | 74.80p | 74.80p | 1101955 |
29/12/2020 | 75.00p | 77.00p | 74.10p | 76.10p | 2207409 |
28/12/2020 | 74.20p | 75.27p | 73.34p | 74.00p | 596808 |
24/12/2020 | 74.20p | 75.27p | 73.34p | 74.00p | 596808 |
23/12/2020 | 72.50p | 74.70p | 72.50p | 73.40p | 1509445 |
22/12/2020 | 72.50p | 75.30p | 72.30p | 72.50p | 2221523 |
21/12/2020 | 77.20p | 79.40p | 70.50p | 72.30p | 3626517 |
18/12/2020 | 75.30p | 77.78p | 74.07p | 77.10p | 5040122 |
17/12/2020 | 81.00p | 81.00p | 76.10p | 76.10p | 3665335 |
16/12/2020 | 76.00p | 79.70p | 73.70p | 79.70p | 5581105 |
15/12/2020 | 78.00p | 80.00p | 70.30p | 73.60p | 80070336 |
14/12/2020 | 93.00p | 94.90p | 90.30p | 92.20p | 888614 |
11/12/2020 | 94.40p | 94.40p | 89.75p | 90.50p | 895722 |
10/12/2020 | 95.00p | 95.00p | 91.40p | 93.40p | 1812965 |
09/12/2020 | 93.70p | 95.30p | 92.50p | 94.70p | 1278824 |
08/12/2020 | 95.00p | 95.50p | 92.90p | 93.90p | 2195977 |
07/12/2020 | 93.50p | 96.30p | 92.70p | 93.50p | 1538066 |
04/12/2020 | 90.00p | 96.10p | 89.45p | 96.10p | 2554726 |
03/12/2020 | 85.00p | 92.40p | 83.90p | 91.60p | 2081974 |
02/12/2020 | 87.10p | 89.10p | 81.60p | 84.40p | 2068633 |
01/12/2020 | 77.70p | 86.80p | 77.70p | 86.80p | 1721246 |
30/11/2020 | 80.00p | 80.00p | 77.20p | 80.00p | 20868416 |
27/11/2020 | 82.30p | 82.30p | 78.68p | 81.20p | 2033095 |
26/11/2020 | 82.00p | 83.34p | 79.40p | 82.20p | 1483348 |
25/11/2020 | 82.00p | 82.50p | 81.17p | 82.30p | 1860984 |
24/11/2020 | 80.00p | 82.20p | 79.74p | 81.30p | 2303459 |
23/11/2020 | 79.90p | 82.20p | 78.90p | 79.20p | 1936595 |
20/11/2020 | 79.50p | 79.50p | 77.10p | 78.00p | 945427 |
19/11/2020 | 76.90p | 78.40p | 76.70p | 77.00p | 1295608 |
18/11/2020 | 78.80p | 79.00p | 76.70p | 77.50p | 1650029 |
17/11/2020 | 77.00p | 78.10p | 74.70p | 78.10p | 1375466 |
16/11/2020 | 74.00p | 77.70p | 73.40p | 75.90p | 1344000 |
13/11/2020 | 74.90p | 78.30p | 74.80p | 74.80p | 1507475 |
12/11/2020 | 79.60p | 79.60p | 75.56p | 76.00p | 2524763 |
10/11/2020 | 67.70p | 75.00p | 66.05p | 73.90p | 3206360 |
09/11/2020 | 66.90p | 68.00p | 65.40p | 67.70p | 2605578 |
06/11/2020 | 64.50p | 68.90p | 63.40p | 66.00p | 2095374 |
05/11/2020 | 63.00p | 65.80p | 63.00p | 64.50p | 1789287 |
04/11/2020 | 60.90p | 63.70p | 60.70p | 62.60p | 1010975 |
03/11/2020 | 62.00p | 62.90p | 61.29p | 62.00p | 659137 |
02/11/2020 | 64.60p | 64.60p | 58.40p | 61.40p | 939715 |
30/10/2020 | 62.00p | 64.80p | 60.70p | 61.70p | 709186 |
29/10/2020 | 64.10p | 64.90p | 61.40p | 62.80p | 597960 |
28/10/2020 | 65.50p | 65.50p | 62.00p | 63.50p | 1145136 |
27/10/2020 | 64.60p | 67.00p | 61.94p | 65.80p | 1050911 |
26/10/2020 | 65.00p | 65.70p | 61.81p | 65.00p | 661776 |
23/10/2020 | 62.50p | 65.00p | 58.16p | 64.10p | 1872103 |
22/10/2020 | 66.30p | 66.90p | 63.90p | 64.80p | 585155 |
21/10/2020 | 65.00p | 65.00p | 63.30p | 64.70p | 474735 |
20/10/2020 | 64.10p | 66.30p | 63.50p | 64.70p | 510990 |
19/10/2020 | 66.80p | 67.80p | 64.10p | 65.20p | 468970 |
16/10/2020 | 67.00p | 67.00p | 63.35p | 65.50p | 511289 |
15/10/2020 | 67.00p | 67.00p | 62.70p | 65.30p | 740050 |
14/10/2020 | 65.20p | 65.80p | 63.00p | 65.00p | 310273 |
13/10/2020 | 65.20p | 66.90p | 63.32p | 64.30p | 576923 |
12/10/2020 | 65.00p | 69.80p | 63.51p | 65.00p | 1727594 |
09/10/2020 | 61.90p | 64.30p | 61.70p | 64.00p | 523906 |
08/10/2020 | 62.60p | 63.32p | 60.96p | 62.90p | 1012299 |
07/10/2020 | 62.80p | 63.05p | 61.60p | 63.00p | 1069909 |
06/10/2020 | 61.80p | 62.90p | 59.87p | 62.00p | 626730 |
05/10/2020 | 59.20p | 62.90p | 58.50p | 62.60p | 942281 |
02/10/2020 | 58.20p | 59.30p | 57.30p | 58.70p | 626989 |
01/10/2020 | 60.40p | 60.70p | 57.40p | 58.40p | 561075 |
30/09/2020 | 58.20p | 60.30p | 57.20p | 58.40p | 991380 |
29/09/2020 | 61.00p | 61.90p | 58.90p | 61.00p | 672864 |
28/09/2020 | 57.90p | 60.50p | 57.10p | 59.90p | 530634 |
25/09/2020 | 61.20p | 61.20p | 56.50p | 57.00p | 1037175 |
24/09/2020 | 59.20p | 61.20p | 55.80p | 55.80p | 1893760 |
23/09/2020 | 61.70p | 63.50p | 59.00p | 60.10p | 912332 |
22/09/2020 | 61.30p | 65.00p | 59.00p | 61.10p | 1460753 |
21/09/2020 | 63.00p | 65.30p | 61.80p | 62.00p | 1576871 |
18/09/2020 | 62.40p | 67.00p | 60.30p | 66.10p | 3847064 |
17/09/2020 | 59.80p | 61.00p | 58.50p | 60.40p | 1190060 |
16/09/2020 | 61.00p | 61.30p | 59.00p | 60.70p | 699361 |
15/09/2020 | 61.00p | 61.00p | 60.30p | 61.00p | 1146619 |
14/09/2020 | 61.00p | 61.91p | 59.10p | 61.00p | 964159 |
11/09/2020 | 61.00p | 62.50p | 59.57p | 60.10p | 1238670 |
10/09/2020 | 60.80p | 61.00p | 59.34p | 60.10p | 529269 |
09/09/2020 | 60.30p | 62.30p | 59.80p | 59.80p | 779705 |
08/09/2020 | 60.30p | 61.20p | 60.30p | 60.90p | 772873 |
07/09/2020 | 60.40p | 61.50p | 58.61p | 61.00p | 677422 |
04/09/2020 | 59.50p | 61.20p | 57.26p | 57.60p | 684830 |
03/09/2020 | 59.00p | 62.50p | 58.40p | 58.40p | 1288210 |
02/09/2020 | 61.40p | 61.50p | 57.80p | 58.20p | 1254690 |
01/09/2020 | 59.60p | 61.50p | 58.20p | 59.70p | 3648727 |
31/08/2020 | 56.50p | 57.80p | 56.20p | 57.00p | 408987 |
28/08/2020 | 56.50p | 57.80p | 56.20p | 57.00p | 408987 |
27/08/2020 | 54.60p | 57.50p | 54.60p | 56.30p | 404596 |
26/08/2020 | 56.00p | 57.60p | 55.00p | 56.50p | 382793 |
25/08/2020 | 57.40p | 57.90p | 55.10p | 56.00p | 950744 |
24/08/2020 | 58.00p | 58.20p | 56.50p | 57.10p | 558703 |
21/08/2020 | 56.30p | 58.30p | 56.20p | 58.00p | 1075688 |
20/08/2020 | 58.00p | 59.90p | 56.27p | 56.90p | 1895540 |
19/08/2020 | 58.80p | 60.30p | 58.00p | 58.50p | 635710 |
18/08/2020 | 58.70p | 60.50p | 58.10p | 58.20p | 462800 |
17/08/2020 | 60.00p | 61.30p | 58.70p | 59.50p | 949811 |
14/08/2020 | 59.80p | 61.50p | 58.10p | 60.70p | 740569 |
13/08/2020 | 58.80p | 61.50p | 57.50p | 59.90p | 486497 |
12/08/2020 | 58.00p | 61.40p | 57.80p | 60.00p | 797603 |
11/08/2020 | 58.50p | 61.30p | 57.10p | 60.00p | 1073038 |
10/08/2020 | 56.90p | 58.40p | 54.80p | 57.00p | 507202 |
07/08/2020 | 56.90p | 58.40p | 54.10p | 54.10p | 484716 |
06/08/2020 | 55.50p | 58.07p | 55.50p | 56.40p | 726698 |
05/08/2020 | 57.00p | 57.50p | 54.50p | 55.90p | 1404077 |
04/08/2020 | 54.00p | 57.30p | 54.00p | 56.90p | 769766 |
03/08/2020 | 56.00p | 56.00p | 53.08p | 54.60p | 943058 |
31/07/2020 | 53.20p | 55.90p | 53.00p | 53.80p | 449908 |
30/07/2020 | 56.90p | 58.40p | 52.10p | 53.50p | 699271 |
29/07/2020 | 57.00p | 58.00p | 54.60p | 55.30p | 705048 |
28/07/2020 | 60.90p | 60.90p | 54.50p | 56.00p | 995409 |
27/07/2020 | 59.20p | 60.00p | 53.60p | 57.00p | 2257947 |
24/07/2020 | 61.00p | 63.43p | 59.40p | 59.40p | 661141 |
23/07/2020 | 61.40p | 64.02p | 61.40p | 64.00p | 905910 |
22/07/2020 | 63.00p | 63.70p | 60.60p | 62.20p | 539240 |
21/07/2020 | 63.30p | 64.30p | 60.80p | 63.40p | 881985 |
20/07/2020 | 63.00p | 63.00p | 60.60p | 62.50p | 309971 |
17/07/2020 | 60.00p | 62.40p | 60.00p | 61.40p | 477279 |
16/07/2020 | 61.50p | 63.40p | 60.90p | 62.20p | 464567 |
15/07/2020 | 63.70p | 64.70p | 61.30p | 61.50p | 693636 |
14/07/2020 | 63.40p | 63.60p | 60.20p | 63.60p | 856181 |
13/07/2020 | 62.90p | 63.60p | 61.15p | 63.60p | 815667 |
10/07/2020 | 60.00p | 63.10p | 60.00p | 61.10p | 571486 |
09/07/2020 | 61.70p | 61.80p | 58.41p | 59.80p | 1043261 |
08/07/2020 | 60.20p | 62.50p | 60.20p | 60.30p | 632603 |
07/07/2020 | 61.70p | 63.40p | 60.80p | 60.80p | 551187 |
06/07/2020 | 63.60p | 63.60p | 60.70p | 62.70p | 954920 |
03/07/2020 | 61.00p | 62.54p | 60.10p | 62.50p | 935397 |
02/07/2020 | 62.50p | 62.50p | 57.80p | 62.00p | 874877 |
01/07/2020 | 62.50p | 62.53p | 60.60p | 62.00p | 791581 |
30/06/2020 | 63.00p | 63.00p | 60.70p | 62.50p | 1040403 |
29/06/2020 | 60.00p | 63.26p | 56.40p | 62.50p | 1674081 |
26/06/2020 | 57.90p | 62.90p | 57.70p | 60.80p | 2089944 |
25/06/2020 | 64.70p | 64.70p | 57.10p | 59.60p | 3098755 |
24/06/2020 | 65.40p | 66.50p | 62.90p | 64.00p | 1788966 |
23/06/2020 | 68.30p | 68.30p | 65.24p | 66.70p | 1980662 |
22/06/2020 | 64.60p | 68.40p | 63.20p | 67.00p | 2934599 |
19/06/2020 | 63.00p | 69.20p | 62.20p | 67.80p | 17725034 |
*Close Price adjusted for both dividends and splits