Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 171.00p | 174.00p | 165.00p | 169.00p | 28687 |
19/03/2021 | 171.00p | 174.00p | 168.00p | 174.00p | 28994 |
18/03/2021 | 171.00p | 172.20p | 164.00p | 171.00p | 38080 |
17/03/2021 | 171.00p | 175.00p | 169.00p | 171.00p | 50208 |
16/03/2021 | 171.00p | 174.00p | 169.00p | 171.00p | 17369 |
15/03/2021 | 171.00p | 173.00p | 169.00p | 171.00p | 40328 |
12/03/2021 | 171.00p | 173.00p | 169.20p | 171.00p | 8297 |
11/03/2021 | 171.00p | 174.00p | 168.56p | 171.00p | 31559 |
10/03/2021 | 168.00p | 170.00p | 160.00p | 168.00p | 23271 |
09/03/2021 | 165.50p | 165.50p | 160.00p | 162.50p | 38091 |
08/03/2021 | 171.50p | 175.00p | 163.25p | 165.50p | 49534 |
05/03/2021 | 172.50p | 173.58p | 171.00p | 171.00p | 29844 |
04/03/2021 | 172.50p | 173.58p | 171.61p | 172.50p | 15565 |
03/03/2021 | 170.00p | 174.15p | 170.00p | 172.50p | 49893 |
02/03/2021 | 170.00p | 174.15p | 170.00p | 172.50p | 56551 |
01/03/2021 | 170.00p | 174.40p | 170.00p | 172.50p | 38644 |
26/02/2021 | 172.50p | 175.11p | 170.55p | 172.50p | 49624 |
25/02/2021 | 170.00p | 174.78p | 169.50p | 172.50p | 60198 |
24/02/2021 | 165.00p | 174.00p | 164.24p | 169.50p | 52475 |
23/02/2021 | 175.00p | 180.00p | 160.16p | 168.00p | 66913 |
22/02/2021 | 166.00p | 180.00p | 164.68p | 180.00p | 55258 |
19/02/2021 | 167.00p | 171.75p | 162.58p | 166.00p | 37378 |
18/02/2021 | 168.00p | 172.00p | 162.40p | 167.00p | 40938 |
17/02/2021 | 171.00p | 174.00p | 164.00p | 168.00p | 58358 |
16/02/2021 | 166.00p | 173.88p | 161.00p | 171.00p | 148558 |
15/02/2021 | 159.00p | 165.00p | 159.00p | 165.00p | 88503 |
12/02/2021 | 158.00p | 160.00p | 155.00p | 159.00p | 9531 |
11/02/2021 | 158.00p | 163.00p | 155.00p | 158.00p | 23021 |
10/02/2021 | 161.50p | 165.00p | 156.33p | 159.00p | 47402 |
09/02/2021 | 155.50p | 165.00p | 155.00p | 161.50p | 79888 |
08/02/2021 | 153.00p | 158.00p | 153.00p | 155.50p | 58435 |
05/02/2021 | 146.00p | 157.00p | 142.00p | 154.00p | 109714 |
04/02/2021 | 145.00p | 155.00p | 140.00p | 143.50p | 250464 |
03/02/2021 | 140.00p | 146.00p | 138.22p | 142.00p | 82389 |
02/02/2021 | 131.00p | 142.00p | 128.00p | 138.50p | 23138 |
01/02/2021 | 131.00p | 135.00p | 130.00p | 132.50p | 37604 |
29/01/2021 | 130.00p | 132.00p | 128.60p | 131.00p | 70015 |
28/01/2021 | 136.00p | 136.00p | 125.00p | 130.00p | 26056 |
27/01/2021 | 136.00p | 136.00p | 132.00p | 133.50p | 24502 |
26/01/2021 | 130.50p | 140.00p | 128.66p | 135.00p | 89233 |
25/01/2021 | 140.00p | 142.40p | 130.00p | 130.50p | 44349 |
22/01/2021 | 140.00p | 142.70p | 137.00p | 140.00p | 36743 |
21/01/2021 | 140.00p | 143.80p | 140.00p | 140.00p | 5240 |
20/01/2021 | 137.50p | 145.00p | 135.00p | 142.00p | 63765 |
19/01/2021 | 119.00p | 142.40p | 119.00p | 137.50p | 168270 |
18/01/2021 | 113.00p | 116.00p | 108.12p | 113.50p | 38294 |
15/01/2021 | 113.00p | 113.40p | 108.12p | 111.00p | 7550 |
14/01/2021 | 113.00p | 113.00p | 108.12p | 111.00p | 23531 |
13/01/2021 | 113.00p | 113.00p | 108.12p | 111.00p | 11438 |
12/01/2021 | 114.00p | 114.00p | 108.12p | 111.00p | 12939 |
11/01/2021 | 114.00p | 114.00p | 110.50p | 114.00p | 7595 |
08/01/2021 | 114.00p | 117.60p | 110.50p | 114.00p | 6469 |
07/01/2021 | 114.00p | 117.60p | 110.50p | 114.00p | 4536 |
06/01/2021 | 114.00p | 116.00p | 110.50p | 114.00p | 22435 |
05/01/2021 | 114.00p | 116.00p | 110.00p | 114.00p | 16900 |
04/01/2021 | 113.00p | 114.00p | 111.55p | 114.00p | 6441 |
01/01/2021 | 113.00p | 115.00p | 113.00p | 114.00p | 2297 |
31/12/2020 | 113.00p | 115.00p | 113.00p | 114.00p | 2297 |
30/12/2020 | 112.50p | 117.00p | 111.50p | 114.00p | 23767 |
29/12/2020 | 114.00p | 116.93p | 108.07p | 113.50p | 39201 |
28/12/2020 | 114.00p | 114.00p | 110.00p | 112.50p | 6769 |
25/12/2020 | 114.00p | 114.00p | 110.00p | 112.50p | 6769 |
24/12/2020 | 114.00p | 114.00p | 110.00p | 112.50p | 6769 |
23/12/2020 | 114.00p | 114.50p | 110.00p | 112.50p | 15319 |
22/12/2020 | 114.00p | 114.00p | 112.50p | 112.50p | 108 |
21/12/2020 | 114.50p | 114.50p | 110.00p | 112.50p | 2485 |
18/12/2020 | 114.50p | 114.50p | 110.30p | 112.50p | 31142 |
17/12/2020 | 114.50p | 114.50p | 110.30p | 112.50p | 15330 |
16/12/2020 | 114.50p | 114.95p | 110.05p | 112.50p | 17287 |
15/12/2020 | 114.50p | 114.95p | 110.05p | 112.50p | 8551 |
14/12/2020 | 114.50p | 114.50p | 110.05p | 112.50p | 25107 |
11/12/2020 | 114.50p | 118.91p | 111.00p | 114.50p | 27364 |
10/12/2020 | 114.50p | 119.00p | 110.00p | 114.50p | 21516 |
09/12/2020 | 114.50p | 118.82p | 112.91p | 114.50p | 29249 |
08/12/2020 | 114.50p | 118.82p | 111.66p | 114.50p | 19139 |
07/12/2020 | 112.50p | 118.82p | 112.50p | 114.50p | 7003 |
04/12/2020 | 110.00p | 114.90p | 108.11p | 112.50p | 48693 |
03/12/2020 | 110.00p | 110.94p | 108.00p | 108.00p | 7715 |
02/12/2020 | 110.00p | 110.64p | 108.00p | 108.00p | 6575 |
01/12/2020 | 108.00p | 110.64p | 106.75p | 108.00p | 17151 |
30/11/2020 | 110.00p | 110.00p | 105.00p | 108.00p | 7698 |
27/11/2020 | 110.00p | 110.00p | 106.66p | 108.00p | 5499 |
26/11/2020 | 110.00p | 111.00p | 108.00p | 108.00p | 2674 |
25/11/2020 | 110.00p | 111.00p | 106.55p | 108.00p | 10436 |
24/11/2020 | 110.00p | 111.00p | 106.00p | 108.00p | 17337 |
23/11/2020 | 110.00p | 110.00p | 106.32p | 108.00p | 56940 |
20/11/2020 | 110.00p | 113.00p | 105.00p | 108.00p | 20142 |
19/11/2020 | 109.50p | 113.46p | 109.00p | 109.50p | 14563 |
18/11/2020 | 107.50p | 112.00p | 107.50p | 109.50p | 21685 |
17/11/2020 | 108.50p | 108.50p | 107.66p | 108.50p | 625 |
16/11/2020 | 105.50p | 111.58p | 105.50p | 108.50p | 20949 |
13/11/2020 | 105.50p | 109.00p | 105.50p | 105.50p | 19267 |
12/11/2020 | 105.50p | 109.00p | 105.00p | 105.50p | 31507 |
10/11/2020 | 99.50p | 108.00p | 99.50p | 105.50p | 58482 |
09/11/2020 | 96.00p | 102.00p | 96.00p | 99.00p | 39731 |
06/11/2020 | 96.00p | 100.00p | 96.00p | 97.50p | 4454 |
05/11/2020 | 96.00p | 99.50p | 96.00p | 97.50p | 6947 |
04/11/2020 | 97.50p | 97.50p | 96.35p | 97.50p | 2008 |
03/11/2020 | 94.00p | 97.85p | 94.00p | 97.50p | 13222 |
02/11/2020 | 96.50p | 98.00p | 95.00p | 98.00p | 10398 |
30/10/2020 | 96.00p | 100.00p | 96.00p | 96.50p | 15231 |
29/10/2020 | 97.50p | 100.00p | 95.00p | 97.50p | 28578 |
28/10/2020 | 103.00p | 103.00p | 96.30p | 97.50p | 29733 |
27/10/2020 | 103.00p | 105.28p | 101.56p | 103.00p | 19475 |
26/10/2020 | 106.00p | 106.00p | 101.32p | 103.00p | 55226 |
23/10/2020 | 92.50p | 105.92p | 92.50p | 104.00p | 94351 |
22/10/2020 | 83.00p | 95.00p | 83.00p | 92.50p | 151525 |
21/10/2020 | 79.00p | 81.88p | 77.30p | 79.50p | 5020 |
20/10/2020 | 79.00p | 82.00p | 76.10p | 79.00p | 4769 |
19/10/2020 | 79.00p | 82.00p | 76.10p | 79.00p | 13666 |
16/10/2020 | 79.00p | 82.00p | 76.10p | 79.00p | 4468 |
15/10/2020 | 79.00p | 82.00p | 79.00p | 79.00p | 1798 |
14/10/2020 | 79.00p | 82.00p | 79.00p | 79.00p | 2459 |
13/10/2020 | 79.00p | 82.20p | 76.10p | 79.00p | 18059 |
12/10/2020 | 79.00p | 82.92p | 77.40p | 79.00p | 21950 |
09/10/2020 | 79.00p | 82.92p | 77.55p | 79.00p | 4945 |
08/10/2020 | 79.00p | 79.00p | 77.55p | 79.00p | 1000 |
07/10/2020 | 79.00p | 79.00p | 77.55p | 79.00p | 2468 |
06/10/2020 | 79.00p | 83.00p | 77.40p | 79.00p | 27304 |
05/10/2020 | 79.00p | 82.92p | 77.40p | 79.00p | 15353 |
02/10/2020 | 79.00p | 80.00p | 79.00p | 79.00p | 8000 |
01/10/2020 | 79.00p | 79.00p | 77.40p | 79.00p | 262 |
30/09/2020 | 79.00p | 82.92p | 77.55p | 79.00p | 22701 |
29/09/2020 | 79.00p | 79.00p | 77.55p | 79.00p | 2000 |
28/09/2020 | 79.00p | 82.92p | 77.40p | 79.00p | 17012 |
25/09/2020 | 79.00p | 82.92p | 77.40p | 79.00p | 6476 |
24/09/2020 | 79.00p | 79.00p | 77.40p | 79.00p | 7395 |
23/09/2020 | 80.00p | 82.94p | 78.83p | 80.00p | 10538 |
22/09/2020 | 80.00p | 81.90p | 77.00p | 80.00p | 11162 |
21/09/2020 | 82.50p | 83.90p | 78.80p | 80.00p | 33539 |
18/09/2020 | 84.00p | 84.00p | 81.00p | 82.50p | 14449 |
17/09/2020 | 84.00p | 87.92p | 80.33p | 82.50p | 32791 |
16/09/2020 | 84.00p | 87.92p | 81.88p | 84.00p | 13269 |
15/09/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
14/09/2020 | 84.00p | 87.92p | 81.88p | 84.00p | 15398 |
11/09/2020 | 84.00p | 87.92p | 81.88p | 84.00p | 6745 |
10/09/2020 | 84.00p | 87.60p | 80.66p | 84.00p | 118748 |
09/09/2020 | 84.00p | 86.72p | 80.40p | 84.00p | 29588 |
08/09/2020 | 81.00p | 87.04p | 78.96p | 84.00p | 82348 |
07/09/2020 | 80.00p | 86.00p | 77.28p | 80.00p | 42549 |
04/09/2020 | 80.00p | 82.70p | 76.80p | 80.00p | 42801 |
03/09/2020 | 80.00p | 80.00p | 78.10p | 80.00p | 14265 |
02/09/2020 | 80.00p | 83.00p | 78.00p | 80.00p | 11653 |
01/09/2020 | 80.00p | 83.00p | 76.25p | 80.00p | 1806 |
31/08/2020 | 79.00p | 81.30p | 76.25p | 79.00p | 9646 |
28/08/2020 | 79.00p | 81.30p | 76.25p | 79.00p | 9646 |
27/08/2020 | 76.00p | 81.34p | 75.50p | 79.00p | 39342 |
26/08/2020 | 76.00p | 77.20p | 76.00p | 76.50p | 9443 |
25/08/2020 | 76.00p | 77.22p | 75.06p | 76.50p | 13782 |
24/08/2020 | 77.00p | 77.70p | 74.12p | 76.50p | 33146 |
21/08/2020 | 77.00p | 77.00p | 74.25p | 77.00p | 14883 |
20/08/2020 | 77.00p | 77.00p | 74.00p | 77.00p | 10315 |
19/08/2020 | 78.00p | 78.40p | 74.00p | 77.00p | 34665 |
18/08/2020 | 78.00p | 79.00p | 77.80p | 79.00p | 1280 |
17/08/2020 | 78.00p | 78.50p | 77.79p | 78.50p | 13803 |
14/08/2020 | 78.00p | 78.50p | 75.00p | 78.50p | 34166 |
13/08/2020 | 78.00p | 78.50p | 75.56p | 78.50p | 21793 |
12/08/2020 | 78.00p | 78.00p | 77.20p | 78.00p | 47102 |
11/08/2020 | 79.00p | 79.12p | 76.70p | 78.00p | 36655 |
10/08/2020 | 73.50p | 80.46p | 73.50p | 78.50p | 49679 |
07/08/2020 | 75.00p | 75.70p | 74.00p | 74.00p | 6688 |
06/08/2020 | 73.50p | 75.70p | 73.00p | 73.50p | 7109 |
05/08/2020 | 73.50p | 77.00p | 71.87p | 73.50p | 9877 |
04/08/2020 | 69.50p | 76.00p | 69.50p | 73.50p | 118197 |
03/08/2020 | 69.50p | 72.00p | 69.50p | 69.50p | 59984 |
31/07/2020 | 69.50p | 72.00p | 69.50p | 69.50p | 10285 |
30/07/2020 | 69.50p | 71.68p | 69.50p | 69.50p | 50555 |
29/07/2020 | 69.50p | 71.00p | 68.55p | 69.50p | 32647 |
28/07/2020 | 70.50p | 72.00p | 68.55p | 69.50p | 40307 |
27/07/2020 | 69.50p | 72.12p | 69.50p | 69.50p | 59772 |
24/07/2020 | 67.50p | 71.00p | 64.70p | 69.50p | 186667 |
23/07/2020 | 66.00p | 73.92p | 64.00p | 69.00p | 198093 |
22/07/2020 | 64.00p | 65.00p | 62.80p | 63.50p | 61088 |
21/07/2020 | 64.00p | 65.00p | 62.33p | 63.50p | 44092 |
20/07/2020 | 64.00p | 65.50p | 62.24p | 63.50p | 40178 |
17/07/2020 | 64.00p | 65.50p | 62.18p | 63.50p | 21391 |
16/07/2020 | 64.00p | 65.50p | 62.17p | 63.50p | 8262 |
15/07/2020 | 64.00p | 67.12p | 60.55p | 63.50p | 160593 |
14/07/2020 | 69.50p | 69.50p | 60.55p | 64.00p | 124547 |
13/07/2020 | 71.00p | 72.00p | 66.00p | 69.50p | 35628 |
10/07/2020 | 71.00p | 72.25p | 67.30p | 71.00p | 11980 |
09/07/2020 | 71.00p | 72.25p | 68.00p | 71.00p | 13736 |
08/07/2020 | 71.00p | 72.40p | 67.00p | 71.00p | 15986 |
07/07/2020 | 72.00p | 74.00p | 67.00p | 71.00p | 185699 |
06/07/2020 | 72.00p | 74.90p | 68.00p | 72.00p | 876299 |
03/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
02/07/2020 | 72.00p | 72.00p | 68.96p | 72.00p | 2000 |
01/07/2020 | 72.00p | 76.00p | 68.48p | 72.00p | 2082 |
30/06/2020 | 72.00p | 74.90p | 72.00p | 72.00p | 2000 |
29/06/2020 | 73.00p | 76.00p | 68.48p | 72.00p | 42955 |
26/06/2020 | 73.00p | 75.00p | 73.00p | 73.00p | 666 |
25/06/2020 | 75.00p | 75.00p | 70.00p | 73.00p | 8724 |
24/06/2020 | 75.00p | 77.00p | 72.00p | 75.00p | 16196 |
23/06/2020 | 77.00p | 77.00p | 72.00p | 75.00p | 19141 |
22/06/2020 | 77.00p | 77.41p | 73.00p | 76.50p | 6767 |
19/06/2020 | 81.00p | 81.00p | 75.00p | 77.00p | 16511 |
18/06/2020 | 81.00p | 82.60p | 77.00p | 81.00p | 9575 |
17/06/2020 | 81.00p | 83.40p | 77.16p | 81.00p | 6326 |
16/06/2020 | 79.00p | 83.40p | 79.00p | 81.00p | 8467 |
15/06/2020 | 81.00p | 81.00p | 77.16p | 78.50p | 12105 |
*Close Price adjusted for both dividends and splits