Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2021 | 110.60p | 113.00p | 110.39p | 112.60p | 439320 |
06/12/2021 | 111.00p | 111.60p | 110.00p | 111.00p | 558001 |
03/12/2021 | 111.20p | 111.60p | 110.20p | 111.60p | 350548 |
02/12/2021 | 111.00p | 111.20p | 110.40p | 110.60p | 388779 |
01/12/2021 | 111.00p | 112.00p | 110.20p | 110.60p | 491615 |
30/11/2021 | 112.20p | 112.20p | 108.96p | 110.40p | 605501 |
29/11/2021 | 112.00p | 114.80p | 111.88p | 112.40p | 412329 |
26/11/2021 | 115.60p | 116.80p | 111.00p | 111.40p | 802907 |
25/11/2021 | 115.40p | 117.80p | 114.00p | 116.00p | 220477 |
24/11/2021 | 114.40p | 115.20p | 114.00p | 115.20p | 254756 |
23/11/2021 | 114.00p | 122.40p | 113.00p | 114.40p | 1074425 |
22/11/2021 | 112.00p | 114.00p | 111.00p | 114.00p | 1157901 |
19/11/2021 | 108.80p | 112.60p | 108.20p | 111.00p | 1221431 |
18/11/2021 | 107.80p | 110.00p | 106.60p | 110.00p | 358225 |
17/11/2021 | 106.60p | 107.60p | 106.40p | 107.20p | 519356 |
16/11/2021 | 108.60p | 108.80p | 106.40p | 106.40p | 509619 |
15/11/2021 | 108.00p | 109.00p | 107.40p | 107.40p | 363689 |
12/11/2021 | 108.40p | 109.41p | 108.00p | 108.00p | 131268 |
11/11/2021 | 108.80p | 110.80p | 108.20p | 109.00p | 298250 |
10/11/2021 | 109.80p | 111.00p | 108.89p | 110.80p | 343149 |
09/11/2021 | 110.60p | 110.60p | 108.80p | 109.40p | 282403 |
08/11/2021 | 107.40p | 109.80p | 107.20p | 109.80p | 291177 |
05/11/2021 | 108.40p | 109.00p | 107.20p | 107.20p | 197351 |
04/11/2021 | 107.20p | 108.40p | 106.90p | 108.00p | 202134 |
03/11/2021 | 107.80p | 108.20p | 106.80p | 106.80p | 257763 |
02/11/2021 | 108.20p | 108.40p | 107.57p | 107.80p | 388352 |
01/11/2021 | 107.20p | 108.60p | 106.00p | 107.80p | 604288 |
29/10/2021 | 107.00p | 107.61p | 106.70p | 107.00p | 281264 |
28/10/2021 | 109.00p | 109.20p | 107.20p | 107.80p | 558332 |
27/10/2021 | 109.80p | 110.00p | 108.80p | 108.80p | 419384 |
26/10/2021 | 109.60p | 110.00p | 109.20p | 109.20p | 273880 |
25/10/2021 | 109.00p | 109.75p | 107.80p | 109.60p | 204283 |
22/10/2021 | 109.20p | 111.00p | 109.00p | 109.00p | 214629 |
21/10/2021 | 108.20p | 111.00p | 108.20p | 109.60p | 673040 |
20/10/2021 | 107.00p | 108.40p | 107.00p | 107.80p | 240073 |
19/10/2021 | 107.80p | 108.40p | 107.20p | 107.80p | 410725 |
18/10/2021 | 106.40p | 108.80p | 106.40p | 107.60p | 508636 |
15/10/2021 | 106.60p | 106.60p | 105.80p | 106.40p | 220647 |
14/10/2021 | 105.20p | 106.60p | 105.20p | 106.00p | 167624 |
13/10/2021 | 104.20p | 105.60p | 104.20p | 105.20p | 140614 |
12/10/2021 | 103.20p | 105.00p | 103.00p | 104.00p | 458357 |
11/10/2021 | 104.20p | 104.20p | 102.80p | 103.40p | 181675 |
08/10/2021 | 102.20p | 104.60p | 102.19p | 102.80p | 146709 |
07/10/2021 | 102.20p | 102.40p | 101.48p | 102.00p | 135771 |
06/10/2021 | 102.00p | 102.57p | 101.00p | 101.40p | 307760 |
05/10/2021 | 102.00p | 102.40p | 101.40p | 101.40p | 289727 |
04/10/2021 | 101.40p | 102.40p | 101.00p | 102.00p | 361683 |
01/10/2021 | 102.00p | 103.60p | 101.80p | 102.60p | 421013 |
30/09/2021 | 104.00p | 104.80p | 102.80p | 102.80p | 435564 |
29/09/2021 | 104.00p | 105.20p | 104.00p | 104.00p | 213904 |
28/09/2021 | 105.40p | 106.20p | 104.00p | 104.00p | 386282 |
27/09/2021 | 106.40p | 107.40p | 105.40p | 105.40p | 218646 |
24/09/2021 | 108.20p | 108.20p | 106.20p | 106.20p | 218009 |
23/09/2021 | 108.20p | 108.40p | 106.80p | 107.20p | 149596 |
22/09/2021 | 108.20p | 108.20p | 107.20p | 108.20p | 309226 |
21/09/2021 | 107.40p | 108.00p | 106.40p | 108.00p | 208276 |
20/09/2021 | 109.40p | 109.40p | 107.00p | 107.60p | 691608 |
17/09/2021 | 108.20p | 111.00p | 107.50p | 111.00p | 402256 |
16/09/2021 | 108.60p | 108.60p | 106.80p | 108.20p | 165083 |
15/09/2021 | 107.40p | 108.60p | 106.40p | 108.60p | 205866 |
14/09/2021 | 106.60p | 107.40p | 105.80p | 107.40p | 122251 |
13/09/2021 | 106.00p | 106.60p | 104.92p | 106.60p | 375897 |
10/09/2021 | 105.80p | 106.20p | 104.67p | 106.20p | 296771 |
09/09/2021 | 106.60p | 107.60p | 104.40p | 105.20p | 291295 |
08/09/2021 | 106.60p | 107.20p | 106.40p | 106.40p | 197332 |
07/09/2021 | 107.60p | 107.60p | 106.60p | 106.60p | 254575 |
06/09/2021 | 107.00p | 107.80p | 106.60p | 107.20p | 146471 |
03/09/2021 | 107.00p | 109.40p | 106.00p | 106.20p | 352920 |
02/09/2021 | 107.00p | 108.00p | 106.00p | 107.00p | 396544 |
01/09/2021 | 104.40p | 106.80p | 103.57p | 106.80p | 283286 |
31/08/2021 | 103.60p | 105.00p | 103.20p | 105.00p | 333763 |
30/08/2021 | 102.60p | 103.80p | 102.20p | 103.60p | 146843 |
27/08/2021 | 102.60p | 103.80p | 102.20p | 103.60p | 146843 |
26/08/2021 | 103.80p | 103.80p | 102.20p | 102.80p | 241715 |
25/08/2021 | 103.80p | 104.40p | 102.60p | 102.60p | 260110 |
24/08/2021 | 104.00p | 105.80p | 102.65p | 103.20p | 216526 |
23/08/2021 | 106.00p | 106.60p | 104.00p | 104.00p | 161557 |
20/08/2021 | 106.00p | 107.00p | 105.20p | 105.60p | 164732 |
19/08/2021 | 106.20p | 106.40p | 104.60p | 105.80p | 300417 |
18/08/2021 | 105.40p | 106.40p | 104.60p | 106.00p | 274316 |
17/08/2021 | 106.00p | 106.20p | 104.20p | 105.00p | 216544 |
16/08/2021 | 105.20p | 106.40p | 105.00p | 105.40p | 236240 |
13/08/2021 | 104.60p | 106.23p | 104.40p | 105.00p | 265262 |
12/08/2021 | 104.40p | 104.60p | 103.80p | 104.40p | 361258 |
11/08/2021 | 104.20p | 104.60p | 103.80p | 103.80p | 207145 |
10/08/2021 | 104.00p | 105.17p | 104.00p | 104.40p | 373343 |
09/08/2021 | 106.60p | 106.80p | 104.80p | 104.80p | 335631 |
06/08/2021 | 105.80p | 106.40p | 105.00p | 106.00p | 390263 |
05/08/2021 | 104.00p | 105.80p | 104.00p | 105.00p | 204951 |
04/08/2021 | 104.20p | 104.40p | 103.40p | 103.80p | 460603 |
03/08/2021 | 103.00p | 104.40p | 103.00p | 104.20p | 366166 |
02/08/2021 | 101.80p | 103.00p | 101.80p | 103.00p | 291922 |
30/07/2021 | 102.00p | 102.40p | 100.80p | 102.40p | 288659 |
29/07/2021 | 101.80p | 101.80p | 100.00p | 101.20p | 554925 |
28/07/2021 | 102.80p | 105.20p | 102.20p | 102.40p | 421608 |
27/07/2021 | 104.80p | 105.20p | 99.69p | 103.00p | 160264 |
26/07/2021 | 103.40p | 106.20p | 102.62p | 106.20p | 381975 |
23/07/2021 | 103.40p | 103.80p | 102.50p | 102.80p | 516449 |
22/07/2021 | 102.20p | 103.60p | 101.25p | 102.00p | 394344 |
21/07/2021 | 99.80p | 102.20p | 99.60p | 102.20p | 845039 |
20/07/2021 | 99.70p | 100.80p | 99.50p | 99.80p | 239132 |
19/07/2021 | 101.20p | 101.20p | 99.10p | 99.50p | 1204409 |
16/07/2021 | 100.00p | 101.23p | 99.50p | 99.50p | 230824 |
15/07/2021 | 100.40p | 101.20p | 99.50p | 101.00p | 231540 |
14/07/2021 | 100.60p | 100.60p | 99.90p | 100.40p | 370607 |
13/07/2021 | 99.80p | 103.40p | 99.60p | 100.60p | 430809 |
12/07/2021 | 99.20p | 99.80p | 98.98p | 99.80p | 338409 |
09/07/2021 | 99.10p | 99.70p | 97.20p | 99.40p | 491443 |
08/07/2021 | 99.70p | 99.80p | 96.10p | 97.30p | 537055 |
07/07/2021 | 97.00p | 99.60p | 96.70p | 99.00p | 542422 |
06/07/2021 | 96.50p | 97.00p | 96.00p | 96.70p | 428528 |
05/07/2021 | 96.90p | 97.00p | 96.00p | 96.00p | 216413 |
02/07/2021 | 96.20p | 97.00p | 96.00p | 96.90p | 148494 |
01/07/2021 | 96.60p | 97.00p | 96.00p | 96.50p | 304304 |
30/06/2021 | 96.80p | 97.09p | 96.00p | 96.00p | 345443 |
29/06/2021 | 97.90p | 97.90p | 95.90p | 95.90p | 293440 |
28/06/2021 | 96.10p | 99.30p | 96.10p | 96.50p | 615748 |
25/06/2021 | 96.00p | 97.10p | 95.60p | 97.10p | 242218 |
24/06/2021 | 95.80p | 95.90p | 94.60p | 95.50p | 214495 |
23/06/2021 | 94.90p | 96.00p | 94.40p | 94.90p | 258205 |
22/06/2021 | 93.90p | 95.00p | 93.90p | 95.00p | 275384 |
21/06/2021 | 95.00p | 95.20p | 93.80p | 93.80p | 360804 |
18/06/2021 | 95.00p | 95.30p | 94.10p | 94.10p | 104969 |
17/06/2021 | 94.90p | 95.36p | 93.80p | 94.00p | 311908 |
16/06/2021 | 96.00p | 96.00p | 94.72p | 95.00p | 204617 |
15/06/2021 | 95.50p | 96.80p | 94.80p | 96.80p | 532357 |
14/06/2021 | 95.20p | 95.49p | 94.80p | 95.00p | 129423 |
11/06/2021 | 95.00p | 95.50p | 94.50p | 94.50p | 379464 |
10/06/2021 | 95.50p | 95.50p | 94.50p | 94.50p | 337387 |
09/06/2021 | 96.00p | 96.70p | 95.00p | 95.00p | 196932 |
08/06/2021 | 96.40p | 96.90p | 95.77p | 96.00p | 627756 |
07/06/2021 | 96.90p | 97.00p | 96.13p | 96.20p | 217155 |
04/06/2021 | 96.90p | 97.00p | 96.00p | 96.20p | 142432 |
03/06/2021 | 95.40p | 97.00p | 95.12p | 96.60p | 265105 |
02/06/2021 | 95.10p | 95.40p | 94.30p | 95.40p | 221491 |
01/06/2021 | 95.10p | 95.10p | 94.30p | 95.00p | 325914 |
31/05/2021 | 95.00p | 95.30p | 94.10p | 94.70p | 502808 |
28/05/2021 | 95.00p | 95.30p | 94.10p | 94.70p | 442808 |
27/05/2021 | 94.30p | 96.00p | 94.22p | 96.00p | 467604 |
26/05/2021 | 94.00p | 95.10p | 93.62p | 94.80p | 757606 |
25/05/2021 | 94.80p | 95.00p | 93.60p | 94.50p | 355887 |
24/05/2021 | 94.80p | 95.20p | 94.60p | 94.90p | 186536 |
21/05/2021 | 96.90p | 97.00p | 94.20p | 95.00p | 458672 |
20/05/2021 | 97.20p | 97.80p | 96.32p | 97.00p | 224327 |
19/05/2021 | 97.30p | 98.00p | 97.00p | 97.35p | 95724 |
18/05/2021 | 98.60p | 98.90p | 97.60p | 98.00p | 192105 |
17/05/2021 | 97.00p | 98.60p | 96.40p | 98.00p | 475888 |
14/05/2021 | 98.60p | 98.90p | 96.50p | 96.50p | 273167 |
13/05/2021 | 97.50p | 99.00p | 96.28p | 97.70p | 525662 |
12/05/2021 | 96.50p | 99.00p | 96.40p | 97.50p | 594230 |
11/05/2021 | 97.00p | 98.00p | 96.20p | 97.40p | 386881 |
10/05/2021 | 93.00p | 98.55p | 92.90p | 97.90p | 1207044 |
07/05/2021 | 93.90p | 94.10p | 92.10p | 94.00p | 229283 |
06/05/2021 | 91.90p | 94.00p | 91.30p | 92.90p | 489327 |
05/05/2021 | 93.70p | 93.70p | 91.80p | 91.80p | 270428 |
04/05/2021 | 93.70p | 93.70p | 91.31p | 92.40p | 387041 |
03/05/2021 | 92.00p | 93.20p | 91.18p | 92.40p | 370276 |
30/04/2021 | 92.00p | 93.20p | 91.18p | 92.40p | 310276 |
29/04/2021 | 94.00p | 94.00p | 92.00p | 92.10p | 592941 |
28/04/2021 | 95.10p | 95.30p | 93.96p | 95.00p | 404757 |
27/04/2021 | 95.30p | 95.30p | 93.20p | 94.30p | 350826 |
26/04/2021 | 95.30p | 95.30p | 92.94p | 93.30p | 725945 |
23/04/2021 | 93.10p | 95.10p | 92.50p | 92.90p | 604053 |
22/04/2021 | 91.80p | 95.67p | 91.50p | 93.30p | 870121 |
21/04/2021 | 93.40p | 93.40p | 91.52p | 91.90p | 363588 |
20/04/2021 | 93.10p | 93.40p | 91.67p | 92.60p | 283158 |
19/04/2021 | 92.00p | 93.42p | 91.00p | 93.30p | 320207 |
16/04/2021 | 90.20p | 94.00p | 89.20p | 94.00p | 293317 |
15/04/2021 | 89.00p | 91.00p | 89.00p | 90.00p | 414998 |
14/04/2021 | 89.20p | 90.00p | 89.10p | 89.80p | 740799 |
13/04/2021 | 89.50p | 89.70p | 88.80p | 89.30p | 361276 |
12/04/2021 | 90.00p | 90.00p | 87.50p | 88.60p | 1034984 |
09/04/2021 | 86.00p | 89.90p | 85.47p | 88.40p | 476592 |
08/04/2021 | 85.70p | 87.00p | 85.10p | 87.00p | 464918 |
07/04/2021 | 84.90p | 85.50p | 83.92p | 84.60p | 488719 |
06/04/2021 | 84.90p | 84.90p | 83.10p | 83.60p | 692922 |
02/04/2021 | 85.10p | 85.10p | 83.00p | 83.00p | 238828 |
01/04/2021 | 85.10p | 85.10p | 83.00p | 83.00p | 238828 |
31/03/2021 | 85.00p | 85.00p | 82.20p | 83.20p | 321609 |
30/03/2021 | 85.20p | 85.20p | 82.00p | 82.60p | 240986 |
29/03/2021 | 84.60p | 84.80p | 83.05p | 83.80p | 464976 |
26/03/2021 | 81.80p | 83.80p | 81.80p | 83.20p | 971181 |
25/03/2021 | 82.00p | 82.15p | 81.80p | 81.80p | 230365 |
24/03/2021 | 82.00p | 82.54p | 81.80p | 81.80p | 833977 |
23/03/2021 | 82.80p | 82.80p | 81.80p | 82.00p | 136076 |
22/03/2021 | 82.00p | 82.80p | 81.80p | 81.80p | 380286 |
19/03/2021 | 81.60p | 82.00p | 81.60p | 81.80p | 297949 |
18/03/2021 | 81.60p | 82.00p | 81.40p | 81.60p | 218999 |
17/03/2021 | 82.00p | 82.40p | 81.60p | 81.80p | 619403 |
16/03/2021 | 82.00p | 82.80p | 81.60p | 82.00p | 508468 |
15/03/2021 | 82.00p | 82.40p | 81.40p | 82.00p | 622147 |
12/03/2021 | 82.00p | 82.00p | 81.00p | 82.00p | 306054 |
11/03/2021 | 82.00p | 82.00p | 81.60p | 81.60p | 669349 |
10/03/2021 | 82.00p | 82.20p | 81.60p | 81.60p | 335503 |
09/03/2021 | 82.00p | 82.50p | 81.60p | 82.00p | 454305 |
08/03/2021 | 82.00p | 82.50p | 81.64p | 82.00p | 206286 |
05/03/2021 | 81.60p | 82.19p | 81.60p | 81.60p | 280200 |
04/03/2021 | 82.00p | 82.38p | 81.60p | 82.00p | 178226 |
03/03/2021 | 82.00p | 82.38p | 81.60p | 82.00p | 475811 |
02/03/2021 | 82.00p | 82.70p | 81.40p | 81.40p | 272656 |
*Close Price adjusted for both dividends and splits