Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/03/2021 | 77.00p | 77.00p | 75.77p | 77.00p | 5490 |
25/03/2021 | 76.50p | 80.00p | 75.72p | 77.00p | 21755 |
24/03/2021 | 76.50p | 78.19p | 75.75p | 76.50p | 3039 |
23/03/2021 | 76.50p | 78.25p | 75.84p | 76.50p | 11764 |
22/03/2021 | 76.50p | 78.25p | 74.03p | 76.50p | 11179 |
19/03/2021 | 77.50p | 80.00p | 77.00p | 77.50p | 34360 |
18/03/2021 | 77.50p | 78.60p | 76.50p | 77.50p | 2915 |
17/03/2021 | 73.00p | 78.90p | 73.00p | 77.50p | 79252 |
16/03/2021 | 73.00p | 75.00p | 72.40p | 73.00p | 2636 |
15/03/2021 | 72.00p | 74.70p | 71.75p | 72.50p | 47015 |
12/03/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
11/03/2021 | 72.00p | 73.20p | 71.20p | 72.00p | 10804 |
10/03/2021 | 72.00p | 73.36p | 71.16p | 72.00p | 1401 |
09/03/2021 | 72.50p | 73.36p | 71.11p | 72.00p | 29549 |
08/03/2021 | 72.50p | 72.50p | 71.78p | 72.50p | 16000 |
05/03/2021 | 72.50p | 75.00p | 71.55p | 72.50p | 6889 |
04/03/2021 | 75.00p | 75.00p | 70.51p | 72.50p | 97719 |
03/03/2021 | 75.00p | 76.30p | 73.76p | 75.00p | 8025 |
02/03/2021 | 75.50p | 76.35p | 71.50p | 75.00p | 15940 |
01/03/2021 | 75.50p | 76.20p | 73.65p | 75.50p | 19821 |
26/02/2021 | 76.00p | 76.35p | 73.55p | 75.50p | 38996 |
25/02/2021 | 74.50p | 78.00p | 74.20p | 76.00p | 61367 |
24/02/2021 | 77.50p | 81.00p | 73.45p | 74.50p | 792052 |
23/02/2021 | 79.00p | 80.49p | 78.08p | 79.00p | 4543 |
22/02/2021 | 79.00p | 79.96p | 78.04p | 79.00p | 133868 |
19/02/2021 | 79.00p | 79.00p | 78.04p | 79.00p | 19118 |
18/02/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
17/02/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 191283 |
16/02/2021 | 80.50p | 80.50p | 80.10p | 80.50p | 6539 |
15/02/2021 | 80.50p | 80.90p | 80.00p | 80.50p | 148762 |
12/02/2021 | 80.50p | 80.50p | 80.00p | 80.50p | 101262 |
11/02/2021 | 81.00p | 81.00p | 80.00p | 80.50p | 75415 |
10/02/2021 | 81.00p | 81.48p | 80.03p | 81.00p | 4874 |
09/02/2021 | 80.50p | 82.00p | 80.03p | 81.00p | 37174 |
08/02/2021 | 80.50p | 82.00p | 80.00p | 80.50p | 12723 |
05/02/2021 | 79.50p | 81.00p | 79.21p | 80.50p | 22783 |
04/02/2021 | 79.50p | 81.00p | 78.81p | 79.50p | 32547 |
03/02/2021 | 79.50p | 80.75p | 78.81p | 79.50p | 30649 |
02/02/2021 | 79.50p | 80.70p | 78.40p | 79.50p | 74491 |
01/02/2021 | 79.00p | 80.82p | 78.40p | 79.50p | 69389 |
29/01/2021 | 79.00p | 79.76p | 78.00p | 79.00p | 4608 |
28/01/2021 | 79.50p | 79.50p | 78.63p | 79.00p | 52150 |
27/01/2021 | 79.50p | 80.85p | 78.51p | 79.50p | 24177 |
26/01/2021 | 78.50p | 79.50p | 78.40p | 79.50p | 15453 |
25/01/2021 | 78.50p | 78.97p | 78.00p | 78.50p | 28468 |
22/01/2021 | 78.50p | 78.97p | 78.50p | 78.50p | 174064 |
21/01/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 17977 |
20/01/2021 | 78.50p | 80.00p | 76.00p | 78.50p | 12668 |
19/01/2021 | 79.00p | 80.61p | 77.51p | 79.00p | 210480 |
18/01/2021 | 78.00p | 79.96p | 77.40p | 79.00p | 26911 |
15/01/2021 | 78.00p | 80.79p | 78.00p | 78.00p | 328500 |
14/01/2021 | 77.50p | 79.72p | 77.50p | 78.00p | 9611 |
13/01/2021 | 78.00p | 78.94p | 77.00p | 77.50p | 208239 |
12/01/2021 | 77.50p | 79.97p | 77.00p | 78.00p | 76169 |
11/01/2021 | 76.00p | 78.00p | 75.71p | 77.50p | 30976 |
08/01/2021 | 73.50p | 76.82p | 70.00p | 70.00p | 72084 |
07/01/2021 | 73.00p | 74.52p | 72.00p | 73.50p | 57181 |
06/01/2021 | 74.00p | 74.68p | 70.36p | 73.00p | 107444 |
05/01/2021 | 74.00p | 77.00p | 72.51p | 74.00p | 50623 |
04/01/2021 | 73.50p | 75.60p | 73.50p | 74.00p | 42062 |
01/01/2021 | 73.50p | 75.50p | 73.50p | 73.50p | 12981 |
31/12/2020 | 73.50p | 75.50p | 73.50p | 73.50p | 12981 |
30/12/2020 | 73.50p | 73.75p | 72.00p | 73.50p | 15063 |
29/12/2020 | 75.50p | 75.80p | 72.00p | 73.50p | 24962 |
28/12/2020 | 75.50p | 75.51p | 75.03p | 75.50p | 34409 |
25/12/2020 | 75.50p | 75.51p | 75.03p | 75.50p | 34409 |
24/12/2020 | 75.50p | 75.51p | 75.03p | 75.50p | 34409 |
23/12/2020 | 75.50p | 75.50p | 75.03p | 75.50p | 9017 |
22/12/2020 | 75.50p | 75.60p | 75.03p | 75.50p | 12937 |
21/12/2020 | 77.50p | 79.84p | 75.00p | 75.50p | 110700 |
18/12/2020 | 71.50p | 80.60p | 71.11p | 78.50p | 207300 |
17/12/2020 | 69.50p | 72.75p | 68.51p | 71.50p | 62480 |
16/12/2020 | 69.50p | 69.50p | 69.20p | 69.50p | 22309 |
15/12/2020 | 67.50p | 70.00p | 66.10p | 69.50p | 34655 |
14/12/2020 | 66.00p | 67.50p | 65.89p | 67.50p | 14896 |
11/12/2020 | 68.50p | 68.50p | 65.20p | 66.00p | 62448 |
10/12/2020 | 68.50p | 69.82p | 68.45p | 68.50p | 19152 |
09/12/2020 | 68.50p | 69.82p | 68.41p | 68.50p | 34746 |
08/12/2020 | 68.50p | 69.82p | 68.35p | 68.50p | 26714 |
07/12/2020 | 69.00p | 70.00p | 68.25p | 70.00p | 15944 |
04/12/2020 | 69.00p | 70.00p | 68.12p | 69.00p | 59665 |
03/12/2020 | 68.50p | 69.34p | 67.55p | 69.00p | 181576 |
02/12/2020 | 67.50p | 71.80p | 61.00p | 70.00p | 665316 |
01/12/2020 | 63.00p | 65.00p | 63.00p | 63.00p | 251 |
30/11/2020 | 63.00p | 64.80p | 63.00p | 63.00p | 17216 |
27/11/2020 | 62.50p | 64.80p | 61.55p | 63.00p | 29014 |
26/11/2020 | 62.50p | 63.30p | 61.55p | 62.50p | 19290 |
25/11/2020 | 62.50p | 63.34p | 61.25p | 62.50p | 22254 |
24/11/2020 | 64.00p | 66.00p | 61.25p | 62.50p | 35763 |
23/11/2020 | 63.00p | 64.85p | 62.45p | 64.00p | 13145 |
20/11/2020 | 65.00p | 65.00p | 61.05p | 63.00p | 85333 |
19/11/2020 | 62.50p | 67.00p | 61.52p | 65.00p | 82853 |
18/11/2020 | 64.00p | 64.48p | 60.50p | 62.50p | 67251 |
17/11/2020 | 63.00p | 64.16p | 61.50p | 64.00p | 28049 |
16/11/2020 | 62.50p | 65.00p | 61.80p | 63.00p | 49166 |
13/11/2020 | 63.50p | 63.85p | 61.50p | 62.50p | 17439 |
12/11/2020 | 63.00p | 64.60p | 62.00p | 63.50p | 17115 |
10/11/2020 | 61.00p | 62.68p | 59.20p | 61.50p | 21296 |
09/11/2020 | 57.50p | 62.00p | 57.50p | 61.00p | 120475 |
06/11/2020 | 57.50p | 57.50p | 56.36p | 57.50p | 16310 |
05/11/2020 | 56.50p | 57.90p | 56.50p | 57.50p | 20029 |
04/11/2020 | 55.00p | 56.80p | 54.51p | 55.50p | 6501 |
03/11/2020 | 55.00p | 57.00p | 55.00p | 55.00p | 45101 |
02/11/2020 | 55.50p | 56.78p | 54.00p | 55.00p | 43125 |
30/10/2020 | 55.50p | 56.78p | 54.00p | 55.50p | 23356 |
29/10/2020 | 55.50p | 56.78p | 55.50p | 55.50p | 17141 |
28/10/2020 | 58.50p | 58.50p | 55.00p | 55.50p | 34755 |
27/10/2020 | 58.50p | 58.50p | 57.00p | 58.50p | 36888 |
26/10/2020 | 58.50p | 58.50p | 57.00p | 58.50p | 26811 |
23/10/2020 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
22/10/2020 | 58.50p | 59.49p | 58.50p | 58.50p | 1453 |
21/10/2020 | 59.50p | 60.00p | 56.22p | 58.50p | 27582 |
20/10/2020 | 58.00p | 60.00p | 56.00p | 59.50p | 135026 |
19/10/2020 | 61.00p | 61.00p | 57.00p | 58.25p | 144883 |
16/10/2020 | 61.50p | 62.48p | 60.00p | 61.00p | 387636 |
15/10/2020 | 65.25p | 65.25p | 61.00p | 61.50p | 86659 |
14/10/2020 | 70.50p | 72.49p | 62.00p | 65.25p | 287897 |
13/10/2020 | 67.00p | 70.00p | 66.78p | 68.50p | 117628 |
12/10/2020 | 65.50p | 69.00p | 64.55p | 67.00p | 61627 |
09/10/2020 | 64.50p | 67.00p | 64.50p | 65.50p | 94925 |
08/10/2020 | 62.00p | 67.00p | 62.00p | 65.00p | 59465 |
07/10/2020 | 61.50p | 64.00p | 61.50p | 62.00p | 94984 |
06/10/2020 | 60.50p | 63.00p | 60.50p | 61.25p | 103128 |
05/10/2020 | 60.50p | 62.00p | 59.63p | 60.50p | 15488 |
02/10/2020 | 61.00p | 62.00p | 60.00p | 60.50p | 31412 |
01/10/2020 | 57.50p | 62.00p | 57.50p | 61.00p | 218541 |
30/09/2020 | 56.00p | 59.90p | 54.66p | 57.50p | 14498 |
29/09/2020 | 56.00p | 57.00p | 56.00p | 56.00p | 154 |
28/09/2020 | 55.00p | 57.00p | 54.66p | 56.00p | 26369 |
25/09/2020 | 55.50p | 55.75p | 53.51p | 55.00p | 310920 |
24/09/2020 | 56.50p | 57.00p | 53.64p | 55.50p | 39318 |
23/09/2020 | 57.00p | 57.00p | 55.00p | 56.50p | 27188 |
22/09/2020 | 58.50p | 58.50p | 57.00p | 57.00p | 22416 |
21/09/2020 | 60.00p | 60.00p | 59.00p | 59.50p | 5987 |
18/09/2020 | 60.00p | 60.00p | 59.11p | 60.00p | 24787 |
17/09/2020 | 60.00p | 60.68p | 59.91p | 60.00p | 381634 |
16/09/2020 | 60.00p | 60.80p | 59.00p | 60.00p | 3789 |
15/09/2020 | 60.00p | 60.99p | 59.00p | 60.00p | 3730 |
14/09/2020 | 60.50p | 60.50p | 59.00p | 60.00p | 763 |
11/09/2020 | 60.50p | 61.00p | 59.00p | 59.50p | 55784 |
10/09/2020 | 62.50p | 62.50p | 59.00p | 60.50p | 12088 |
09/09/2020 | 62.50p | 62.50p | 61.50p | 62.50p | 184 |
08/09/2020 | 62.50p | 62.95p | 62.50p | 62.50p | 6659 |
07/09/2020 | 62.50p | 63.00p | 61.00p | 62.50p | 23865 |
04/09/2020 | 66.00p | 66.00p | 61.00p | 62.50p | 42230 |
03/09/2020 | 63.50p | 68.00p | 62.21p | 66.00p | 122377 |
02/09/2020 | 60.50p | 65.00p | 60.00p | 63.50p | 102205 |
01/09/2020 | 57.50p | 61.22p | 57.05p | 60.50p | 56114 |
31/08/2020 | 56.00p | 59.00p | 56.00p | 57.50p | 50917 |
28/08/2020 | 56.00p | 59.00p | 56.00p | 57.50p | 50917 |
27/08/2020 | 56.00p | 56.90p | 54.40p | 56.00p | 27987 |
26/08/2020 | 56.00p | 56.99p | 54.40p | 56.00p | 6258 |
25/08/2020 | 56.50p | 57.00p | 54.12p | 56.00p | 11301 |
24/08/2020 | 60.00p | 61.28p | 55.00p | 56.50p | 81404 |
21/08/2020 | 60.00p | 61.30p | 58.04p | 60.00p | 37408 |
20/08/2020 | 60.00p | 61.92p | 57.72p | 60.00p | 75758 |
19/08/2020 | 55.50p | 59.90p | 54.50p | 59.50p | 103435 |
18/08/2020 | 53.50p | 60.00p | 53.50p | 55.00p | 554395 |
17/08/2020 | 49.00p | 50.00p | 49.00p | 49.00p | 69142 |
14/08/2020 | 49.00p | 50.46p | 49.00p | 49.00p | 26639 |
13/08/2020 | 49.00p | 50.48p | 48.04p | 49.00p | 50820 |
12/08/2020 | 49.00p | 50.00p | 49.00p | 49.00p | 23000 |
11/08/2020 | 50.00p | 50.00p | 47.12p | 49.00p | 40628 |
10/08/2020 | 51.00p | 51.00p | 50.00p | 50.00p | 10765 |
07/08/2020 | 51.00p | 51.00p | 50.00p | 51.00p | 3389 |
06/08/2020 | 51.00p | 51.00p | 50.00p | 51.00p | 11450 |
05/08/2020 | 51.00p | 51.00p | 48.00p | 51.00p | 14244 |
04/08/2020 | 51.00p | 51.28p | 51.00p | 51.00p | 671 |
03/08/2020 | 51.00p | 51.36p | 50.00p | 51.00p | 7989 |
31/07/2020 | 52.50p | 52.50p | 51.00p | 51.00p | 22122 |
30/07/2020 | 53.00p | 53.00p | 51.56p | 52.50p | 12834 |
29/07/2020 | 53.00p | 53.00p | 51.56p | 53.00p | 251 |
28/07/2020 | 52.00p | 53.00p | 51.00p | 53.00p | 74347 |
27/07/2020 | 52.50p | 52.92p | 51.00p | 52.00p | 130383 |
24/07/2020 | 52.50p | 52.92p | 51.00p | 52.50p | 15560 |
23/07/2020 | 52.50p | 52.50p | 51.31p | 52.50p | 6899 |
22/07/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 207 |
21/07/2020 | 52.50p | 53.00p | 51.25p | 52.50p | 12585 |
20/07/2020 | 52.50p | 52.50p | 51.20p | 52.50p | 24622 |
17/07/2020 | 52.50p | 53.19p | 52.50p | 52.50p | 3880 |
16/07/2020 | 52.50p | 52.50p | 51.20p | 52.50p | 696 |
15/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/07/2020 | 52.50p | 53.25p | 52.50p | 52.50p | 938 |
13/07/2020 | 52.50p | 52.90p | 52.50p | 52.50p | 11334 |
10/07/2020 | 52.50p | 52.50p | 50.63p | 52.50p | 24064 |
09/07/2020 | 52.50p | 52.95p | 50.60p | 52.50p | 11130 |
08/07/2020 | 52.50p | 53.00p | 50.50p | 52.50p | 10427 |
07/07/2020 | 52.50p | 53.20p | 50.41p | 52.50p | 15944 |
06/07/2020 | 51.50p | 52.25p | 50.10p | 51.50p | 9880 |
03/07/2020 | 51.50p | 52.67p | 49.00p | 51.50p | 13342 |
02/07/2020 | 53.00p | 53.00p | 49.00p | 51.50p | 99113 |
01/07/2020 | 53.00p | 53.00p | 51.00p | 53.00p | 15909 |
30/06/2020 | 53.00p | 53.08p | 51.08p | 53.00p | 30433 |
29/06/2020 | 53.50p | 53.65p | 51.50p | 53.00p | 23580 |
26/06/2020 | 53.50p | 53.70p | 52.10p | 53.50p | 39352 |
25/06/2020 | 54.00p | 54.40p | 52.00p | 53.50p | 3427 |
24/06/2020 | 54.00p | 54.90p | 52.00p | 54.00p | 20055 |
23/06/2020 | 54.00p | 55.00p | 54.00p | 54.00p | 23373 |
22/06/2020 | 54.50p | 56.24p | 53.00p | 54.00p | 74348 |
19/06/2020 | 52.50p | 54.50p | 51.65p | 54.50p | 121630 |
*Close Price adjusted for both dividends and splits