Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 110.00p | 115.00p | 106.25p | 114.50p | 3243929 |
11/03/2021 | 105.50p | 106.00p | 103.00p | 104.00p | 123402 |
10/03/2021 | 105.00p | 108.50p | 103.33p | 103.50p | 142183 |
09/03/2021 | 107.50p | 107.97p | 104.50p | 104.50p | 77916 |
08/03/2021 | 104.50p | 108.00p | 104.38p | 105.00p | 92546 |
05/03/2021 | 105.00p | 108.00p | 104.20p | 105.50p | 106252 |
04/03/2021 | 108.00p | 108.50p | 104.50p | 107.00p | 79364 |
03/03/2021 | 106.00p | 106.95p | 104.50p | 106.50p | 77063 |
02/03/2021 | 106.50p | 108.50p | 103.00p | 105.50p | 134639 |
01/03/2021 | 107.50p | 108.50p | 104.00p | 106.75p | 185906 |
26/02/2021 | 106.00p | 108.50p | 106.00p | 106.00p | 101266 |
25/02/2021 | 109.00p | 109.50p | 106.00p | 106.00p | 130767 |
24/02/2021 | 107.00p | 110.00p | 106.00p | 110.00p | 123740 |
23/02/2021 | 102.50p | 109.00p | 102.00p | 108.00p | 391543 |
22/02/2021 | 106.50p | 108.00p | 101.83p | 102.50p | 166885 |
19/02/2021 | 107.50p | 109.00p | 105.01p | 109.00p | 115096 |
18/02/2021 | 103.00p | 107.94p | 103.00p | 105.00p | 114373 |
17/02/2021 | 104.50p | 107.50p | 102.58p | 106.00p | 121194 |
16/02/2021 | 104.00p | 107.50p | 104.00p | 106.50p | 85205 |
15/02/2021 | 107.50p | 107.50p | 104.50p | 106.50p | 184801 |
12/02/2021 | 110.00p | 110.00p | 104.32p | 104.50p | 246944 |
11/02/2021 | 102.00p | 109.50p | 102.00p | 109.00p | 212993 |
10/02/2021 | 109.00p | 109.50p | 102.50p | 102.50p | 143747 |
09/02/2021 | 109.50p | 112.00p | 106.00p | 108.00p | 171765 |
08/02/2021 | 112.00p | 115.00p | 110.00p | 110.50p | 169748 |
05/02/2021 | 114.00p | 115.00p | 111.12p | 111.50p | 313435 |
04/02/2021 | 114.50p | 115.00p | 112.00p | 115.00p | 316112 |
03/02/2021 | 113.00p | 115.00p | 112.00p | 112.50p | 98562 |
02/02/2021 | 114.00p | 115.00p | 112.50p | 113.00p | 50994 |
01/02/2021 | 115.00p | 115.76p | 113.00p | 115.00p | 186794 |
29/01/2021 | 113.00p | 115.00p | 112.80p | 115.00p | 225801 |
28/01/2021 | 112.00p | 115.00p | 109.28p | 115.00p | 230696 |
27/01/2021 | 114.50p | 115.00p | 111.50p | 111.50p | 300510 |
26/01/2021 | 115.00p | 115.50p | 112.00p | 115.00p | 212159 |
25/01/2021 | 115.00p | 116.35p | 112.00p | 115.00p | 494665 |
22/01/2021 | 115.00p | 115.00p | 112.00p | 113.00p | 294613 |
21/01/2021 | 113.00p | 117.00p | 109.56p | 115.00p | 477888 |
20/01/2021 | 110.50p | 115.00p | 107.00p | 115.00p | 336482 |
19/01/2021 | 105.00p | 117.00p | 104.00p | 110.50p | 1234064 |
18/01/2021 | 101.50p | 107.00p | 97.80p | 105.50p | 448608 |
15/01/2021 | 101.00p | 103.88p | 96.71p | 98.20p | 280049 |
14/01/2021 | 105.00p | 105.00p | 101.00p | 101.00p | 179813 |
13/01/2021 | 100.00p | 104.50p | 98.20p | 104.00p | 638866 |
12/01/2021 | 100.00p | 101.00p | 97.20p | 98.60p | 411820 |
11/01/2021 | 96.60p | 99.00p | 94.20p | 98.00p | 376822 |
08/01/2021 | 96.40p | 98.00p | 94.00p | 94.60p | 314743 |
07/01/2021 | 95.20p | 98.60p | 93.43p | 94.60p | 162579 |
06/01/2021 | 99.40p | 99.40p | 95.00p | 95.80p | 300014 |
05/01/2021 | 98.80p | 99.40p | 95.20p | 98.00p | 490420 |
04/01/2021 | 95.00p | 98.80p | 93.80p | 95.60p | 576790 |
31/12/2020 | 92.80p | 94.80p | 90.05p | 93.00p | 161179 |
30/12/2020 | 93.00p | 93.40p | 89.20p | 92.00p | 131524 |
29/12/2020 | 89.20p | 93.00p | 89.20p | 92.20p | 254773 |
28/12/2020 | 91.00p | 92.80p | 88.00p | 92.10p | 58966 |
24/12/2020 | 91.00p | 92.80p | 88.00p | 92.10p | 58966 |
23/12/2020 | 87.00p | 90.80p | 85.76p | 90.80p | 204129 |
22/12/2020 | 88.00p | 91.80p | 87.00p | 87.10p | 76682 |
21/12/2020 | 87.20p | 90.60p | 87.00p | 87.40p | 92203 |
18/12/2020 | 90.80p | 92.80p | 87.40p | 88.10p | 221799 |
17/12/2020 | 90.20p | 91.78p | 87.62p | 90.00p | 107212 |
16/12/2020 | 88.80p | 90.00p | 87.36p | 88.50p | 96364 |
15/12/2020 | 91.80p | 92.00p | 87.40p | 88.30p | 99400 |
14/12/2020 | 91.80p | 92.20p | 88.20p | 92.20p | 157580 |
11/12/2020 | 88.40p | 91.60p | 87.40p | 90.00p | 219020 |
10/12/2020 | 89.80p | 90.80p | 86.20p | 89.40p | 154855 |
09/12/2020 | 88.00p | 90.80p | 85.84p | 89.20p | 1480224 |
08/12/2020 | 90.20p | 93.80p | 86.77p | 90.00p | 465124 |
07/12/2020 | 89.80p | 93.40p | 89.11p | 93.40p | 137298 |
04/12/2020 | 92.00p | 92.80p | 89.20p | 89.80p | 176079 |
03/12/2020 | 92.80p | 92.80p | 89.00p | 91.20p | 131384 |
02/12/2020 | 92.00p | 92.60p | 89.00p | 92.00p | 56127 |
01/12/2020 | 89.00p | 93.00p | 89.00p | 93.00p | 116092 |
30/11/2020 | 91.00p | 92.80p | 89.00p | 89.00p | 138735 |
27/11/2020 | 93.80p | 94.40p | 89.20p | 89.20p | 149101 |
26/11/2020 | 93.80p | 93.80p | 92.00p | 92.00p | 206448 |
25/11/2020 | 92.00p | 93.80p | 90.40p | 92.00p | 381709 |
24/11/2020 | 92.20p | 93.80p | 90.80p | 91.90p | 132461 |
23/11/2020 | 90.20p | 94.00p | 90.20p | 94.00p | 193638 |
20/11/2020 | 89.40p | 93.00p | 89.40p | 90.20p | 314742 |
19/11/2020 | 89.00p | 91.80p | 88.40p | 89.20p | 208730 |
18/11/2020 | 86.40p | 93.00p | 86.39p | 90.80p | 925075 |
17/11/2020 | 87.20p | 87.20p | 83.40p | 86.40p | 158943 |
16/11/2020 | 84.80p | 86.00p | 83.03p | 86.00p | 190369 |
13/11/2020 | 87.00p | 87.60p | 84.26p | 86.00p | 180164 |
12/11/2020 | 85.00p | 88.00p | 84.40p | 87.00p | 211835 |
10/11/2020 | 83.00p | 86.60p | 80.20p | 86.60p | 633776 |
09/11/2020 | 84.20p | 86.20p | 80.40p | 82.00p | 442791 |
06/11/2020 | 84.80p | 87.80p | 84.00p | 86.00p | 132153 |
05/11/2020 | 87.80p | 87.80p | 84.07p | 86.60p | 113175 |
04/11/2020 | 85.00p | 86.27p | 84.64p | 86.20p | 57841 |
03/11/2020 | 86.00p | 87.80p | 83.20p | 87.00p | 150655 |
02/11/2020 | 83.80p | 87.00p | 82.00p | 86.80p | 234640 |
30/10/2020 | 85.60p | 86.40p | 82.40p | 83.60p | 290884 |
29/10/2020 | 87.20p | 89.90p | 82.88p | 86.80p | 889456 |
28/10/2020 | 90.00p | 91.20p | 85.23p | 88.00p | 262668 |
27/10/2020 | 90.20p | 91.60p | 90.00p | 90.00p | 50016 |
26/10/2020 | 90.20p | 91.80p | 90.00p | 91.00p | 62687 |
23/10/2020 | 90.20p | 91.80p | 90.00p | 91.60p | 243147 |
22/10/2020 | 90.00p | 91.80p | 90.00p | 90.00p | 183689 |
21/10/2020 | 90.20p | 91.00p | 88.40p | 89.00p | 137045 |
20/10/2020 | 90.80p | 93.80p | 90.20p | 90.60p | 112851 |
19/10/2020 | 90.60p | 93.48p | 90.40p | 90.60p | 129129 |
16/10/2020 | 92.00p | 93.80p | 90.20p | 90.20p | 113092 |
15/10/2020 | 92.40p | 93.60p | 91.00p | 91.60p | 190892 |
14/10/2020 | 93.60p | 93.80p | 90.20p | 91.80p | 91515 |
13/10/2020 | 91.60p | 94.00p | 90.60p | 93.40p | 152091 |
12/10/2020 | 92.00p | 93.00p | 90.00p | 91.60p | 361490 |
09/10/2020 | 90.80p | 93.00p | 90.00p | 92.00p | 205077 |
08/10/2020 | 91.00p | 94.40p | 89.20p | 90.00p | 269417 |
07/10/2020 | 93.60p | 94.80p | 90.00p | 90.00p | 292264 |
06/10/2020 | 94.80p | 94.80p | 92.00p | 92.20p | 199976 |
05/10/2020 | 87.60p | 94.40p | 87.60p | 92.80p | 275479 |
02/10/2020 | 87.20p | 89.80p | 86.20p | 88.00p | 427232 |
01/10/2020 | 86.20p | 89.80p | 86.20p | 88.00p | 249397 |
30/09/2020 | 88.00p | 89.60p | 86.00p | 86.00p | 137552 |
29/09/2020 | 86.80p | 89.80p | 86.20p | 87.40p | 148082 |
28/09/2020 | 87.20p | 89.80p | 86.40p | 89.00p | 229180 |
25/09/2020 | 87.00p | 89.62p | 86.95p | 87.00p | 100924 |
24/09/2020 | 87.20p | 89.80p | 86.40p | 87.00p | 136975 |
23/09/2020 | 88.00p | 89.40p | 86.60p | 87.00p | 127779 |
22/09/2020 | 88.80p | 91.24p | 86.20p | 88.00p | 305918 |
21/09/2020 | 90.80p | 92.00p | 86.40p | 88.00p | 682269 |
18/09/2020 | 87.20p | 91.00p | 87.14p | 91.00p | 120973 |
17/09/2020 | 94.80p | 95.00p | 87.00p | 87.00p | 1199759 |
16/09/2020 | 93.80p | 95.80p | 91.20p | 94.00p | 218596 |
15/09/2020 | 91.00p | 93.80p | 90.11p | 92.00p | 266011 |
14/09/2020 | 95.80p | 96.20p | 90.00p | 90.00p | 283948 |
11/09/2020 | 92.80p | 95.80p | 85.52p | 93.20p | 2011320 |
10/09/2020 | 90.20p | 92.93p | 87.60p | 90.00p | 333352 |
09/09/2020 | 87.40p | 91.00p | 87.40p | 88.30p | 599032 |
08/09/2020 | 88.00p | 91.06p | 87.60p | 88.30p | 1326317 |
07/09/2020 | 81.80p | 90.00p | 80.25p | 87.40p | 2621053 |
04/09/2020 | 83.20p | 84.60p | 80.00p | 80.00p | 584362 |
03/09/2020 | 85.60p | 85.60p | 83.00p | 83.20p | 254875 |
02/09/2020 | 85.80p | 85.80p | 83.00p | 83.40p | 199580 |
01/09/2020 | 84.20p | 86.00p | 83.00p | 83.00p | 342729 |
31/08/2020 | 84.80p | 86.00p | 83.20p | 86.00p | 270779 |
28/08/2020 | 84.80p | 86.00p | 83.20p | 86.00p | 270779 |
27/08/2020 | 83.60p | 85.20p | 83.00p | 85.00p | 528176 |
26/08/2020 | 85.00p | 86.80p | 83.60p | 85.00p | 806882 |
25/08/2020 | 86.80p | 86.80p | 83.40p | 85.00p | 518905 |
24/08/2020 | 84.80p | 88.00p | 83.40p | 84.00p | 587173 |
21/08/2020 | 85.20p | 88.00p | 84.00p | 86.00p | 500197 |
20/08/2020 | 85.20p | 88.00p | 85.00p | 85.00p | 197468 |
19/08/2020 | 87.00p | 87.80p | 85.00p | 87.20p | 366023 |
18/08/2020 | 89.20p | 89.60p | 84.69p | 85.80p | 334043 |
17/08/2020 | 87.00p | 89.80p | 85.50p | 88.00p | 367464 |
14/08/2020 | 87.00p | 89.80p | 86.50p | 87.90p | 173962 |
13/08/2020 | 89.80p | 91.00p | 87.00p | 89.80p | 240389 |
12/08/2020 | 89.20p | 91.60p | 86.00p | 88.00p | 400381 |
11/08/2020 | 94.60p | 94.80p | 88.00p | 89.00p | 295896 |
10/08/2020 | 93.60p | 97.20p | 91.03p | 92.00p | 220453 |
07/08/2020 | 93.40p | 97.20p | 92.60p | 92.60p | 132348 |
06/08/2020 | 96.00p | 97.80p | 93.40p | 94.00p | 190414 |
05/08/2020 | 97.40p | 97.40p | 93.00p | 93.00p | 190247 |
04/08/2020 | 94.40p | 97.00p | 92.53p | 94.60p | 128902 |
03/08/2020 | 95.00p | 95.00p | 92.00p | 95.00p | 212621 |
31/07/2020 | 88.20p | 94.60p | 86.50p | 94.60p | 456415 |
30/07/2020 | 96.80p | 96.80p | 85.20p | 85.20p | 285666 |
29/07/2020 | 96.80p | 96.80p | 95.00p | 95.00p | 243732 |
28/07/2020 | 95.00p | 96.80p | 93.20p | 96.60p | 203764 |
27/07/2020 | 96.00p | 98.80p | 94.00p | 94.40p | 242446 |
24/07/2020 | 97.60p | 98.80p | 96.00p | 96.00p | 289222 |
23/07/2020 | 97.00p | 97.80p | 96.00p | 96.20p | 153527 |
22/07/2020 | 99.60p | 100.19p | 94.36p | 96.30p | 258109 |
21/07/2020 | 99.00p | 100.06p | 97.40p | 99.80p | 303572 |
20/07/2020 | 98.20p | 99.00p | 95.40p | 97.00p | 567863 |
17/07/2020 | 95.00p | 98.80p | 95.00p | 95.00p | 133863 |
16/07/2020 | 97.00p | 99.20p | 95.40p | 95.60p | 68998 |
15/07/2020 | 99.00p | 99.00p | 95.80p | 97.00p | 271265 |
14/07/2020 | 95.20p | 99.00p | 95.20p | 97.00p | 114955 |
13/07/2020 | 93.20p | 99.00p | 93.20p | 98.00p | 225372 |
10/07/2020 | 97.00p | 97.80p | 93.20p | 93.20p | 99948 |
09/07/2020 | 95.20p | 98.80p | 94.40p | 94.40p | 143227 |
08/07/2020 | 93.00p | 97.00p | 93.00p | 95.80p | 181053 |
07/07/2020 | 96.00p | 99.00p | 93.00p | 93.00p | 209513 |
06/07/2020 | 96.00p | 99.80p | 95.60p | 96.80p | 163494 |
03/07/2020 | 95.00p | 99.40p | 95.00p | 95.00p | 99235 |
02/07/2020 | 97.40p | 100.00p | 95.00p | 95.00p | 137581 |
01/07/2020 | 97.00p | 100.00p | 96.20p | 96.80p | 158456 |
30/06/2020 | 101.00p | 102.00p | 97.00p | 97.60p | 110771 |
29/06/2020 | 96.00p | 101.00p | 95.20p | 101.00p | 300067 |
26/06/2020 | 98.00p | 100.97p | 95.00p | 95.00p | 269338 |
25/06/2020 | 99.80p | 102.00p | 96.20p | 98.80p | 217001 |
24/06/2020 | 102.00p | 104.00p | 97.00p | 97.00p | 196280 |
23/06/2020 | 100.00p | 104.50p | 100.00p | 102.00p | 107738 |
22/06/2020 | 101.00p | 104.00p | 100.00p | 104.00p | 131995 |
19/06/2020 | 100.00p | 104.00p | 100.00p | 103.50p | 122380 |
18/06/2020 | 101.00p | 105.00p | 100.00p | 100.00p | 162567 |
17/06/2020 | 101.00p | 104.00p | 98.00p | 104.00p | 114651 |
16/06/2020 | 102.50p | 107.00p | 100.00p | 103.00p | 316570 |
15/06/2020 | 103.00p | 105.00p | 96.00p | 105.00p | 248222 |
12/06/2020 | 103.00p | 107.50p | 101.00p | 102.50p | 344908 |
11/06/2020 | 104.00p | 107.50p | 102.00p | 104.00p | 320965 |
10/06/2020 | 108.00p | 108.50p | 105.50p | 106.00p | 138593 |
09/06/2020 | 105.50p | 108.00p | 102.50p | 108.00p | 191719 |
08/06/2020 | 106.50p | 107.50p | 102.00p | 105.50p | 449219 |
05/06/2020 | 105.00p | 107.50p | 102.00p | 106.50p | 498893 |
04/06/2020 | 105.50p | 109.00p | 104.50p | 107.00p | 276686 |
03/06/2020 | 109.50p | 110.00p | 105.00p | 105.00p | 419409 |
*Close Price adjusted for both dividends and splits