Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 97.80p | 105.60p | 96.60p | 105.60p | 124268 |
12/03/2021 | 99.10p | 103.40p | 91.00p | 97.10p | 269297 |
11/03/2021 | 98.00p | 101.40p | 98.00p | 100.40p | 121493 |
10/03/2021 | 94.10p | 102.40p | 91.06p | 100.00p | 647123 |
09/03/2021 | 88.00p | 94.50p | 86.91p | 93.60p | 425602 |
08/03/2021 | 87.70p | 88.40p | 86.00p | 87.80p | 325335 |
05/03/2021 | 88.50p | 88.50p | 86.40p | 87.00p | 88742 |
04/03/2021 | 88.30p | 88.40p | 87.00p | 88.00p | 486185 |
03/03/2021 | 87.10p | 88.50p | 86.00p | 88.30p | 200309 |
02/03/2021 | 88.80p | 89.80p | 87.00p | 87.00p | 72357 |
01/03/2021 | 86.00p | 89.90p | 86.00p | 88.10p | 104961 |
26/02/2021 | 89.50p | 90.19p | 87.70p | 89.00p | 178068 |
25/02/2021 | 87.20p | 89.20p | 86.10p | 89.00p | 108378 |
24/02/2021 | 88.10p | 88.20p | 86.40p | 86.40p | 116437 |
23/02/2021 | 86.00p | 89.32p | 86.00p | 87.00p | 119260 |
22/02/2021 | 89.00p | 89.00p | 86.30p | 87.00p | 73591 |
19/02/2021 | 89.00p | 89.00p | 86.30p | 87.50p | 255823 |
18/02/2021 | 86.40p | 88.40p | 86.10p | 87.10p | 164597 |
17/02/2021 | 89.10p | 89.10p | 86.30p | 86.30p | 233844 |
16/02/2021 | 89.10p | 89.10p | 86.44p | 87.60p | 133847 |
15/02/2021 | 89.10p | 89.10p | 86.10p | 87.00p | 225321 |
12/02/2021 | 87.30p | 87.70p | 84.50p | 86.60p | 35678 |
11/02/2021 | 85.90p | 86.80p | 83.70p | 86.00p | 57750 |
10/02/2021 | 86.50p | 88.80p | 85.00p | 86.00p | 70957 |
09/02/2021 | 84.60p | 87.50p | 83.80p | 86.30p | 52714 |
08/02/2021 | 86.40p | 89.10p | 77.00p | 89.10p | 68521 |
05/02/2021 | 83.40p | 86.40p | 82.42p | 86.40p | 79402 |
04/02/2021 | 82.20p | 86.40p | 81.31p | 86.40p | 83025 |
03/02/2021 | 84.80p | 86.20p | 82.00p | 84.40p | 56079 |
02/02/2021 | 83.20p | 86.70p | 83.00p | 84.50p | 65479 |
01/02/2021 | 83.30p | 87.20p | 83.00p | 83.60p | 125023 |
29/01/2021 | 87.10p | 87.10p | 82.80p | 83.50p | 53656 |
28/01/2021 | 87.10p | 87.10p | 82.75p | 84.50p | 154189 |
27/01/2021 | 83.70p | 85.00p | 82.34p | 84.50p | 100826 |
26/01/2021 | 81.50p | 85.20p | 81.50p | 84.50p | 109726 |
25/01/2021 | 81.50p | 84.90p | 81.50p | 84.40p | 55076 |
22/01/2021 | 90.40p | 90.40p | 81.50p | 81.50p | 82257 |
21/01/2021 | 86.50p | 87.00p | 85.10p | 85.50p | 102604 |
20/01/2021 | 89.40p | 89.40p | 87.00p | 87.00p | 57699 |
19/01/2021 | 89.30p | 90.30p | 87.40p | 87.40p | 56879 |
18/01/2021 | 93.20p | 93.20p | 88.90p | 88.90p | 94067 |
15/01/2021 | 89.80p | 92.20p | 89.49p | 91.70p | 162909 |
14/01/2021 | 85.30p | 94.29p | 85.29p | 90.60p | 827357 |
13/01/2021 | 83.40p | 85.08p | 81.10p | 81.60p | 69604 |
12/01/2021 | 81.10p | 85.00p | 81.10p | 83.10p | 87215 |
11/01/2021 | 85.50p | 85.50p | 80.00p | 82.40p | 153199 |
08/01/2021 | 83.20p | 86.00p | 81.89p | 83.50p | 93982 |
07/01/2021 | 82.30p | 83.40p | 79.20p | 83.40p | 77067 |
06/01/2021 | 80.80p | 83.70p | 78.83p | 81.80p | 139007 |
05/01/2021 | 78.30p | 83.50p | 78.30p | 83.50p | 82544 |
04/01/2021 | 82.30p | 82.30p | 80.00p | 80.30p | 115477 |
31/12/2020 | 81.70p | 82.45p | 81.00p | 81.00p | 35057 |
30/12/2020 | 82.40p | 82.44p | 80.00p | 81.00p | 89786 |
29/12/2020 | 81.00p | 83.15p | 78.82p | 81.90p | 270096 |
28/12/2020 | 78.70p | 80.30p | 76.60p | 80.30p | 76001 |
24/12/2020 | 78.70p | 80.30p | 76.60p | 80.30p | 76001 |
23/12/2020 | 79.00p | 80.30p | 77.90p | 79.10p | 68642 |
22/12/2020 | 78.60p | 79.90p | 76.22p | 79.70p | 174608 |
21/12/2020 | 78.50p | 81.07p | 74.72p | 77.50p | 85009 |
18/12/2020 | 77.30p | 81.50p | 76.88p | 78.80p | 2381386 |
17/12/2020 | 81.70p | 81.70p | 77.00p | 77.00p | 233672 |
16/12/2020 | 81.70p | 81.70p | 77.66p | 79.00p | 43166 |
15/12/2020 | 79.40p | 80.40p | 78.20p | 79.30p | 68837 |
14/12/2020 | 80.10p | 82.01p | 78.40p | 80.00p | 413131 |
11/12/2020 | 80.30p | 83.90p | 79.58p | 80.00p | 189522 |
10/12/2020 | 84.80p | 84.80p | 80.70p | 83.30p | 121400 |
09/12/2020 | 80.70p | 84.10p | 79.88p | 83.00p | 133637 |
08/12/2020 | 80.80p | 82.90p | 78.75p | 82.90p | 116743 |
07/12/2020 | 82.00p | 82.00p | 76.90p | 76.90p | 188873 |
04/12/2020 | 79.30p | 81.08p | 77.90p | 78.90p | 183605 |
03/12/2020 | 84.00p | 84.00p | 80.50p | 80.50p | 165238 |
02/12/2020 | 83.80p | 84.60p | 79.50p | 82.00p | 152233 |
01/12/2020 | 81.20p | 83.40p | 79.50p | 81.00p | 121632 |
30/11/2020 | 78.10p | 82.70p | 77.58p | 82.70p | 199505 |
27/11/2020 | 78.50p | 81.20p | 78.50p | 81.20p | 133317 |
26/11/2020 | 81.20p | 81.20p | 78.00p | 79.00p | 147257 |
25/11/2020 | 79.10p | 80.58p | 77.70p | 78.00p | 74951 |
24/11/2020 | 80.60p | 80.90p | 77.20p | 79.00p | 440054 |
23/11/2020 | 80.80p | 83.70p | 74.28p | 80.00p | 242384 |
20/11/2020 | 83.70p | 83.70p | 77.90p | 77.90p | 65868 |
19/11/2020 | 80.40p | 82.80p | 78.60p | 82.00p | 49454 |
18/11/2020 | 83.90p | 85.50p | 78.40p | 79.70p | 160747 |
17/11/2020 | 82.70p | 86.00p | 79.00p | 82.30p | 362777 |
16/11/2020 | 78.00p | 80.00p | 74.87p | 78.80p | 165960 |
13/11/2020 | 78.70p | 79.10p | 73.80p | 73.80p | 211626 |
12/11/2020 | 76.90p | 78.40p | 74.64p | 78.40p | 290117 |
10/11/2020 | 69.50p | 72.00p | 67.50p | 72.00p | 322160 |
09/11/2020 | 66.80p | 71.48p | 65.00p | 69.90p | 320588 |
06/11/2020 | 67.60p | 68.80p | 64.90p | 65.20p | 37774 |
05/11/2020 | 65.00p | 69.03p | 62.82p | 65.80p | 43911 |
04/11/2020 | 63.70p | 65.00p | 61.08p | 65.00p | 87126 |
03/11/2020 | 61.50p | 63.70p | 60.30p | 63.70p | 221754 |
02/11/2020 | 59.00p | 62.80p | 58.40p | 61.00p | 277407 |
30/10/2020 | 58.80p | 59.40p | 58.30p | 59.00p | 128752 |
29/10/2020 | 58.40p | 59.95p | 57.80p | 57.80p | 25301 |
28/10/2020 | 58.80p | 61.15p | 58.40p | 58.60p | 137555 |
27/10/2020 | 60.10p | 62.10p | 58.60p | 59.40p | 121300 |
26/10/2020 | 60.10p | 62.48p | 60.00p | 60.00p | 26791 |
23/10/2020 | 61.80p | 63.60p | 58.90p | 62.40p | 158877 |
22/10/2020 | 62.70p | 63.33p | 58.40p | 61.50p | 60846 |
21/10/2020 | 63.60p | 63.60p | 61.00p | 61.00p | 13452 |
20/10/2020 | 61.30p | 63.09p | 61.00p | 62.00p | 102384 |
19/10/2020 | 64.80p | 64.80p | 62.00p | 62.00p | 36525 |
16/10/2020 | 65.00p | 65.00p | 61.70p | 63.00p | 114053 |
15/10/2020 | 61.30p | 65.10p | 61.30p | 63.00p | 115985 |
14/10/2020 | 63.90p | 65.40p | 62.90p | 65.40p | 470211 |
13/10/2020 | 64.10p | 65.00p | 62.00p | 63.00p | 58244 |
12/10/2020 | 66.40p | 66.40p | 63.10p | 63.60p | 39363 |
09/10/2020 | 65.00p | 65.90p | 63.26p | 64.20p | 78918 |
08/10/2020 | 63.00p | 66.40p | 63.00p | 64.10p | 83785 |
07/10/2020 | 65.00p | 66.00p | 63.00p | 63.00p | 156006 |
06/10/2020 | 68.10p | 68.10p | 64.50p | 66.00p | 31436 |
05/10/2020 | 67.40p | 68.40p | 64.26p | 67.00p | 74429 |
02/10/2020 | 64.90p | 68.40p | 64.70p | 67.80p | 49793 |
01/10/2020 | 65.40p | 68.10p | 65.00p | 65.30p | 108208 |
30/09/2020 | 67.70p | 67.80p | 65.00p | 67.40p | 131881 |
29/09/2020 | 68.40p | 68.40p | 63.21p | 65.00p | 153698 |
28/09/2020 | 63.60p | 66.00p | 62.75p | 65.40p | 134309 |
25/09/2020 | 61.90p | 62.00p | 59.10p | 62.00p | 166509 |
24/09/2020 | 60.00p | 62.37p | 60.00p | 61.15p | 78447 |
23/09/2020 | 60.50p | 61.80p | 60.00p | 61.60p | 75109 |
22/09/2020 | 60.00p | 62.53p | 59.70p | 60.50p | 53247 |
21/09/2020 | 63.80p | 65.70p | 59.90p | 60.00p | 170397 |
18/09/2020 | 64.40p | 66.45p | 64.40p | 65.00p | 159722 |
17/09/2020 | 64.70p | 66.14p | 64.00p | 65.00p | 62980 |
16/09/2020 | 65.30p | 68.47p | 64.00p | 64.00p | 119875 |
15/09/2020 | 65.30p | 69.78p | 65.27p | 68.00p | 125643 |
14/09/2020 | 66.00p | 70.01p | 65.44p | 67.00p | 257934 |
11/09/2020 | 66.70p | 66.70p | 64.55p | 65.80p | 175191 |
10/09/2020 | 64.20p | 68.90p | 64.20p | 65.90p | 151456 |
09/09/2020 | 59.00p | 66.90p | 58.53p | 64.10p | 783407 |
08/09/2020 | 54.00p | 62.47p | 54.00p | 58.30p | 402035 |
07/09/2020 | 54.60p | 56.20p | 52.14p | 55.50p | 303161 |
04/09/2020 | 52.40p | 57.19p | 50.24p | 51.00p | 703009 |
03/09/2020 | 55.40p | 57.12p | 48.50p | 48.50p | 569366 |
02/09/2020 | 57.60p | 57.90p | 55.88p | 57.00p | 164280 |
01/09/2020 | 61.00p | 63.05p | 55.30p | 55.80p | 470912 |
31/08/2020 | 61.70p | 64.80p | 59.40p | 59.40p | 200046 |
28/08/2020 | 61.70p | 64.80p | 59.40p | 59.40p | 200046 |
27/08/2020 | 65.30p | 65.30p | 61.70p | 61.70p | 113452 |
26/08/2020 | 64.20p | 67.00p | 61.70p | 62.00p | 142576 |
25/08/2020 | 66.00p | 67.00p | 63.21p | 65.30p | 127358 |
24/08/2020 | 64.20p | 67.00p | 62.60p | 66.00p | 40121 |
21/08/2020 | 63.50p | 74.75p | 61.80p | 64.50p | 151366 |
20/08/2020 | 64.40p | 66.90p | 63.40p | 65.90p | 153280 |
19/08/2020 | 67.90p | 68.61p | 64.40p | 66.00p | 142738 |
18/08/2020 | 64.80p | 68.80p | 64.30p | 68.80p | 103570 |
17/08/2020 | 64.30p | 67.80p | 64.30p | 67.70p | 79930 |
14/08/2020 | 67.50p | 67.60p | 64.80p | 67.00p | 106789 |
13/08/2020 | 64.60p | 67.91p | 64.60p | 66.50p | 136252 |
12/08/2020 | 67.90p | 67.95p | 64.90p | 66.90p | 810455 |
11/08/2020 | 65.00p | 68.00p | 64.30p | 67.00p | 110266 |
10/08/2020 | 65.00p | 67.28p | 64.40p | 67.00p | 169510 |
07/08/2020 | 64.30p | 68.70p | 64.30p | 67.00p | 239312 |
06/08/2020 | 65.90p | 66.18p | 64.60p | 64.90p | 26232 |
05/08/2020 | 65.60p | 69.40p | 61.73p | 64.40p | 119854 |
04/08/2020 | 64.20p | 66.70p | 61.08p | 66.10p | 144051 |
03/08/2020 | 64.90p | 67.40p | 60.46p | 62.00p | 220641 |
31/07/2020 | 67.70p | 68.40p | 63.96p | 64.00p | 172978 |
30/07/2020 | 70.00p | 70.20p | 64.70p | 65.00p | 240899 |
29/07/2020 | 65.30p | 69.90p | 65.30p | 66.00p | 150474 |
28/07/2020 | 71.20p | 71.20p | 67.00p | 68.00p | 131700 |
27/07/2020 | 70.50p | 71.20p | 65.70p | 68.00p | 224307 |
24/07/2020 | 69.90p | 70.56p | 66.80p | 68.50p | 213227 |
23/07/2020 | 69.40p | 69.80p | 65.00p | 69.40p | 110080 |
22/07/2020 | 72.90p | 73.20p | 66.30p | 68.00p | 149397 |
21/07/2020 | 70.70p | 73.00p | 70.00p | 73.00p | 149950 |
20/07/2020 | 65.00p | 74.40p | 64.50p | 74.00p | 206905 |
17/07/2020 | 68.60p | 70.35p | 65.65p | 69.30p | 92597 |
16/07/2020 | 70.10p | 70.50p | 67.00p | 67.00p | 153705 |
15/07/2020 | 70.50p | 70.50p | 68.50p | 69.10p | 145341 |
14/07/2020 | 68.00p | 70.47p | 65.82p | 69.00p | 427238 |
13/07/2020 | 64.10p | 70.50p | 64.10p | 69.90p | 1226325 |
10/07/2020 | 66.20p | 68.00p | 64.10p | 64.70p | 326253 |
09/07/2020 | 68.70p | 70.76p | 66.20p | 66.30p | 351951 |
08/07/2020 | 68.30p | 69.90p | 66.70p | 68.10p | 157607 |
07/07/2020 | 69.00p | 70.70p | 67.50p | 68.30p | 216783 |
06/07/2020 | 70.70p | 71.80p | 68.30p | 68.40p | 1356518 |
03/07/2020 | 69.10p | 71.72p | 66.20p | 69.60p | 201708 |
02/07/2020 | 70.00p | 71.20p | 68.40p | 69.60p | 211815 |
01/07/2020 | 70.30p | 71.75p | 68.71p | 69.50p | 360076 |
30/06/2020 | 70.50p | 72.80p | 70.10p | 70.70p | 251348 |
29/06/2020 | 73.00p | 73.00p | 70.50p | 72.50p | 232433 |
26/06/2020 | 77.60p | 77.60p | 71.50p | 72.50p | 187641 |
25/06/2020 | 71.80p | 75.00p | 71.50p | 73.20p | 1927773 |
24/06/2020 | 74.10p | 76.20p | 71.50p | 71.50p | 878883 |
23/06/2020 | 72.90p | 77.20p | 71.20p | 74.80p | 348724 |
22/06/2020 | 76.80p | 76.80p | 71.10p | 71.10p | 384916 |
19/06/2020 | 78.20p | 79.47p | 71.00p | 71.00p | 3641607 |
18/06/2020 | 81.50p | 83.10p | 75.80p | 76.70p | 531979 |
17/06/2020 | 76.50p | 80.68p | 74.00p | 75.80p | 452488 |
16/06/2020 | 73.50p | 84.20p | 73.50p | 79.20p | 384603 |
15/06/2020 | 86.30p | 86.30p | 77.00p | 80.00p | 326954 |
12/06/2020 | 77.00p | 82.18p | 77.00p | 81.20p | 412996 |
11/06/2020 | 79.10p | 81.52p | 77.00p | 78.80p | 324526 |
10/06/2020 | 79.10p | 89.58p | 79.10p | 84.30p | 391087 |
09/06/2020 | 87.00p | 90.96p | 80.00p | 83.60p | 600107 |
08/06/2020 | 88.50p | 89.70p | 81.46p | 85.70p | 850108 |
05/06/2020 | 82.80p | 88.90p | 79.65p | 88.50p | 831917 |
04/06/2020 | 76.70p | 82.00p | 74.61p | 79.00p | 712291 |
*Close Price adjusted for both dividends and splits