Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 117.50p | 124.00p | 117.50p | 122.00p | 25237 |
17/03/2021 | 116.00p | 120.00p | 116.00p | 117.50p | 75626 |
16/03/2021 | 112.50p | 117.00p | 110.00p | 111.00p | 87674 |
15/03/2021 | 112.50p | 115.00p | 111.40p | 112.50p | 21455 |
12/03/2021 | 114.50p | 114.50p | 112.20p | 112.50p | 9184 |
11/03/2021 | 110.00p | 116.00p | 110.00p | 114.50p | 137519 |
10/03/2021 | 111.00p | 112.00p | 108.20p | 110.00p | 88853 |
09/03/2021 | 111.00p | 112.00p | 110.00p | 111.00p | 31862 |
08/03/2021 | 113.00p | 114.00p | 110.70p | 111.00p | 80927 |
05/03/2021 | 113.00p | 113.95p | 113.00p | 113.00p | 334 |
04/03/2021 | 114.50p | 115.25p | 112.10p | 113.50p | 613661 |
03/03/2021 | 108.50p | 116.00p | 108.50p | 115.00p | 137840 |
02/03/2021 | 108.50p | 109.95p | 108.10p | 108.50p | 5494 |
01/03/2021 | 110.00p | 111.00p | 109.20p | 111.00p | 48668 |
26/02/2021 | 114.50p | 114.50p | 109.00p | 110.00p | 38685 |
25/02/2021 | 113.50p | 115.00p | 113.00p | 114.50p | 40123 |
24/02/2021 | 113.50p | 114.95p | 112.30p | 113.50p | 33426 |
23/02/2021 | 113.50p | 121.00p | 113.00p | 118.00p | 118364 |
22/02/2021 | 106.00p | 115.00p | 102.72p | 113.50p | 198785 |
19/02/2021 | 105.00p | 110.00p | 104.55p | 106.00p | 13109 |
18/02/2021 | 103.00p | 108.00p | 103.00p | 105.00p | 31072 |
17/02/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
16/02/2021 | 102.50p | 104.00p | 102.50p | 103.00p | 21067 |
15/02/2021 | 102.50p | 104.00p | 102.50p | 102.50p | 1050 |
12/02/2021 | 101.00p | 104.00p | 101.00p | 102.50p | 109152 |
11/02/2021 | 99.50p | 102.00p | 99.50p | 100.00p | 16790 |
10/02/2021 | 97.50p | 101.95p | 97.10p | 100.00p | 67889 |
09/02/2021 | 97.00p | 98.90p | 97.00p | 97.50p | 7405 |
08/02/2021 | 95.00p | 98.00p | 95.00p | 97.00p | 39720 |
05/02/2021 | 94.00p | 96.00p | 93.01p | 95.00p | 33000 |
04/02/2021 | 94.00p | 95.00p | 93.40p | 95.00p | 12197 |
03/02/2021 | 90.00p | 96.00p | 90.00p | 94.00p | 104519 |
02/02/2021 | 90.00p | 90.00p | 89.10p | 90.00p | 1228 |
01/02/2021 | 89.00p | 90.63p | 87.00p | 90.00p | 26175 |
29/01/2021 | 90.00p | 90.00p | 89.00p | 89.00p | 7082 |
28/01/2021 | 90.00p | 90.80p | 89.30p | 90.00p | 10831 |
27/01/2021 | 89.00p | 90.50p | 88.50p | 90.00p | 27982 |
26/01/2021 | 88.50p | 89.00p | 87.00p | 89.00p | 80292 |
25/01/2021 | 88.50p | 88.50p | 88.50p | 88.50p | 26635 |
22/01/2021 | 90.50p | 91.00p | 86.50p | 88.50p | 25766 |
21/01/2021 | 91.00p | 91.50p | 90.11p | 90.50p | 64348 |
20/01/2021 | 91.00p | 91.58p | 90.50p | 91.00p | 295589 |
19/01/2021 | 90.50p | 91.50p | 90.00p | 91.00p | 19217 |
18/01/2021 | 90.00p | 90.99p | 89.30p | 90.50p | 59737 |
15/01/2021 | 91.00p | 91.00p | 89.02p | 91.00p | 6860 |
14/01/2021 | 91.00p | 91.58p | 91.00p | 91.00p | 205 |
13/01/2021 | 91.00p | 91.58p | 89.51p | 91.00p | 9522 |
12/01/2021 | 91.00p | 92.00p | 90.10p | 91.00p | 4748 |
11/01/2021 | 91.50p | 92.00p | 90.00p | 91.00p | 25377 |
08/01/2021 | 93.50p | 93.50p | 90.15p | 91.50p | 19792 |
07/01/2021 | 94.50p | 95.00p | 92.03p | 93.50p | 16747 |
06/01/2021 | 95.00p | 95.00p | 93.00p | 94.50p | 21633 |
05/01/2021 | 95.00p | 95.60p | 94.04p | 95.00p | 18189 |
04/01/2021 | 95.00p | 96.00p | 94.00p | 95.00p | 2570 |
01/01/2021 | 96.00p | 97.00p | 94.00p | 95.00p | 49629 |
31/12/2020 | 96.00p | 97.00p | 94.00p | 95.00p | 49629 |
30/12/2020 | 97.00p | 97.00p | 94.08p | 96.00p | 21492 |
29/12/2020 | 96.50p | 97.75p | 94.25p | 97.00p | 18927 |
28/12/2020 | 97.00p | 98.00p | 96.50p | 96.50p | 2040 |
25/12/2020 | 97.00p | 98.00p | 96.50p | 96.50p | 2040 |
24/12/2020 | 97.00p | 98.00p | 96.50p | 96.50p | 2040 |
23/12/2020 | 98.00p | 98.00p | 95.40p | 97.00p | 1000 |
22/12/2020 | 98.00p | 98.00p | 97.00p | 98.00p | 771921 |
21/12/2020 | 98.00p | 102.00p | 97.10p | 98.00p | 19580 |
18/12/2020 | 97.00p | 98.00p | 96.84p | 98.00p | 26000 |
17/12/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
16/12/2020 | 97.50p | 99.20p | 96.80p | 97.00p | 8410 |
15/12/2020 | 92.50p | 96.50p | 92.50p | 96.50p | 36139 |
14/12/2020 | 92.50p | 93.00p | 91.00p | 92.50p | 49438 |
11/12/2020 | 93.00p | 93.00p | 90.20p | 92.50p | 34706 |
10/12/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 14805 |
09/12/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 2714 |
08/12/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 2919 |
07/12/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 4436 |
04/12/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 3250 |
03/12/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 11725 |
02/12/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 2936 |
01/12/2020 | 93.00p | 93.45p | 92.00p | 93.00p | 3907 |
30/11/2020 | 93.00p | 93.60p | 92.01p | 93.00p | 20630 |
27/11/2020 | 93.00p | 93.60p | 93.00p | 93.00p | 1185 |
26/11/2020 | 93.00p | 94.00p | 92.10p | 93.00p | 2850 |
25/11/2020 | 93.00p | 94.00p | 92.00p | 93.00p | 17205 |
24/11/2020 | 93.50p | 93.70p | 92.01p | 93.00p | 8271 |
23/11/2020 | 93.00p | 94.00p | 92.00p | 93.50p | 33293 |
20/11/2020 | 94.00p | 94.00p | 92.01p | 93.00p | 12302 |
19/11/2020 | 94.00p | 94.90p | 92.80p | 94.00p | 7761 |
18/11/2020 | 93.00p | 94.94p | 93.00p | 94.00p | 53356 |
17/11/2020 | 94.50p | 95.00p | 93.00p | 93.00p | 5167 |
16/11/2020 | 95.50p | 95.90p | 93.20p | 94.50p | 38400 |
13/11/2020 | 96.50p | 97.50p | 95.00p | 95.50p | 46695 |
12/11/2020 | 97.00p | 97.75p | 96.00p | 97.00p | 24860 |
10/11/2020 | 100.00p | 100.25p | 98.01p | 100.00p | 2259 |
09/11/2020 | 100.50p | 102.75p | 98.50p | 100.50p | 1531 |
06/11/2020 | 100.00p | 104.00p | 98.00p | 100.50p | 103545 |
05/11/2020 | 100.00p | 102.00p | 100.00p | 100.00p | 61451 |
04/11/2020 | 98.00p | 101.51p | 98.00p | 98.00p | 7371 |
03/11/2020 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
02/11/2020 | 98.00p | 99.99p | 96.20p | 98.00p | 7650 |
30/10/2020 | 101.50p | 102.00p | 96.25p | 98.00p | 49155 |
29/10/2020 | 103.50p | 103.50p | 100.15p | 101.50p | 54628 |
28/10/2020 | 96.50p | 107.50p | 95.75p | 103.50p | 112829 |
27/10/2020 | 96.50p | 97.25p | 95.75p | 96.50p | 5106 |
26/10/2020 | 96.50p | 97.89p | 96.50p | 96.50p | 89 |
23/10/2020 | 96.50p | 96.50p | 95.75p | 96.50p | 3191 |
22/10/2020 | 96.50p | 97.90p | 95.75p | 96.50p | 34251 |
21/10/2020 | 96.50p | 97.90p | 95.75p | 96.50p | 7118 |
20/10/2020 | 96.00p | 97.20p | 95.00p | 96.50p | 83862 |
19/10/2020 | 95.50p | 98.00p | 95.04p | 96.00p | 23435 |
16/10/2020 | 96.00p | 96.00p | 95.00p | 96.00p | 8344 |
15/10/2020 | 94.50p | 96.00p | 93.30p | 96.00p | 11900 |
14/10/2020 | 94.50p | 95.00p | 93.00p | 94.50p | 73261 |
13/10/2020 | 94.50p | 95.00p | 93.30p | 94.50p | 3348 |
12/10/2020 | 94.50p | 95.90p | 93.20p | 94.50p | 26666 |
09/10/2020 | 94.50p | 96.00p | 93.20p | 94.50p | 27230 |
08/10/2020 | 94.00p | 95.94p | 92.01p | 94.50p | 12268 |
07/10/2020 | 93.00p | 94.00p | 92.01p | 94.00p | 8402 |
06/10/2020 | 92.00p | 94.00p | 92.00p | 93.00p | 50145 |
05/10/2020 | 92.00p | 93.00p | 91.92p | 92.00p | 25168 |
02/10/2020 | 92.50p | 92.50p | 90.01p | 92.00p | 1868 |
01/10/2020 | 92.50p | 92.65p | 90.01p | 92.50p | 51233 |
30/09/2020 | 92.50p | 92.75p | 92.50p | 92.50p | 6425 |
29/09/2020 | 92.50p | 92.90p | 90.01p | 92.50p | 2011 |
28/09/2020 | 92.50p | 92.95p | 90.00p | 92.50p | 15666 |
25/09/2020 | 92.50p | 92.50p | 90.01p | 92.50p | 27544 |
24/09/2020 | 93.50p | 93.50p | 90.50p | 92.50p | 3180 |
23/09/2020 | 92.50p | 95.00p | 90.01p | 93.50p | 12193 |
22/09/2020 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
21/09/2020 | 91.00p | 92.50p | 90.00p | 92.50p | 29181 |
18/09/2020 | 91.00p | 91.50p | 90.50p | 91.00p | 11488 |
17/09/2020 | 92.50p | 92.50p | 90.50p | 91.00p | 166886 |
16/09/2020 | 92.00p | 92.50p | 92.00p | 92.50p | 2738 |
15/09/2020 | 91.00p | 94.70p | 90.00p | 92.00p | 276881 |
14/09/2020 | 91.00p | 91.00p | 90.00p | 91.00p | 355186 |
11/09/2020 | 91.50p | 91.50p | 90.00p | 91.00p | 50589 |
10/09/2020 | 91.50p | 91.50p | 90.00p | 91.50p | 50000 |
09/09/2020 | 92.50p | 92.50p | 90.10p | 91.50p | 9727 |
08/09/2020 | 94.00p | 94.00p | 92.00p | 92.50p | 35126 |
07/09/2020 | 94.00p | 95.40p | 92.00p | 94.00p | 33984 |
04/09/2020 | 96.00p | 96.00p | 92.24p | 94.00p | 21890 |
03/09/2020 | 96.00p | 96.00p | 94.20p | 96.00p | 100135 |
02/09/2020 | 96.00p | 96.67p | 94.00p | 96.00p | 5476 |
01/09/2020 | 96.50p | 97.40p | 95.00p | 96.00p | 30936 |
31/08/2020 | 96.50p | 97.40p | 96.50p | 96.50p | 500 |
28/08/2020 | 96.50p | 97.40p | 96.50p | 96.50p | 500 |
27/08/2020 | 96.50p | 98.00p | 95.50p | 96.50p | 27884 |
26/08/2020 | 94.00p | 97.50p | 94.00p | 96.50p | 39779 |
25/08/2020 | 94.00p | 95.00p | 94.00p | 94.00p | 51000 |
24/08/2020 | 90.00p | 94.00p | 90.00p | 93.00p | 20200 |
21/08/2020 | 89.00p | 91.90p | 89.00p | 90.00p | 54900 |
20/08/2020 | 89.00p | 89.48p | 88.70p | 89.00p | 3106 |
19/08/2020 | 89.00p | 89.48p | 88.30p | 89.00p | 4088 |
18/08/2020 | 89.00p | 89.00p | 88.00p | 89.00p | 13800 |
17/08/2020 | 90.00p | 90.00p | 88.00p | 89.00p | 81846 |
14/08/2020 | 90.00p | 90.60p | 89.00p | 90.00p | 26746 |
13/08/2020 | 90.00p | 90.60p | 90.00p | 90.00p | 5282 |
12/08/2020 | 90.50p | 91.49p | 89.00p | 90.00p | 93863 |
11/08/2020 | 95.00p | 95.70p | 89.00p | 90.00p | 34565 |
10/08/2020 | 94.00p | 95.52p | 93.00p | 95.00p | 24727 |
07/08/2020 | 94.00p | 95.00p | 92.50p | 94.00p | 37215 |
06/08/2020 | 94.00p | 94.00p | 92.00p | 94.00p | 14260 |
05/08/2020 | 91.00p | 95.90p | 90.00p | 94.00p | 65504 |
04/08/2020 | 98.50p | 99.81p | 88.00p | 91.00p | 96050 |
03/08/2020 | 101.50p | 101.50p | 98.00p | 98.50p | 45718 |
31/07/2020 | 100.50p | 101.56p | 100.50p | 101.50p | 7230 |
30/07/2020 | 102.50p | 102.50p | 100.00p | 100.50p | 39950 |
29/07/2020 | 105.00p | 106.00p | 101.00p | 102.50p | 36147 |
28/07/2020 | 101.00p | 106.96p | 100.10p | 105.00p | 50472 |
27/07/2020 | 101.00p | 101.90p | 100.00p | 101.00p | 30173 |
24/07/2020 | 102.50p | 102.50p | 100.00p | 101.00p | 26952 |
23/07/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
22/07/2020 | 99.00p | 105.00p | 99.00p | 102.50p | 34630 |
21/07/2020 | 94.00p | 100.00p | 93.50p | 99.00p | 43668 |
20/07/2020 | 94.50p | 94.50p | 93.00p | 94.00p | 15234 |
17/07/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 4414 |
16/07/2020 | 94.50p | 95.50p | 93.60p | 94.50p | 23202 |
15/07/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
14/07/2020 | 97.50p | 97.50p | 93.15p | 94.50p | 20618 |
13/07/2020 | 99.00p | 99.99p | 98.50p | 98.50p | 81178 |
10/07/2020 | 99.00p | 99.99p | 99.00p | 99.00p | 500 |
09/07/2020 | 96.00p | 100.00p | 96.00p | 99.00p | 131282 |
08/07/2020 | 93.00p | 96.00p | 93.00p | 96.00p | 61014 |
07/07/2020 | 93.50p | 95.44p | 92.00p | 93.00p | 18324 |
06/07/2020 | 89.00p | 94.00p | 89.00p | 93.00p | 30019 |
03/07/2020 | 89.00p | 89.00p | 88.20p | 89.00p | 8438 |
02/07/2020 | 89.00p | 90.60p | 86.00p | 89.00p | 380553 |
01/07/2020 | 83.50p | 90.00p | 83.50p | 89.00p | 58229 |
30/06/2020 | 84.00p | 84.00p | 83.00p | 83.00p | 8737 |
29/06/2020 | 84.00p | 85.00p | 83.60p | 84.00p | 7156 |
26/06/2020 | 84.00p | 84.90p | 84.00p | 84.00p | 574 |
25/06/2020 | 82.50p | 85.00p | 82.25p | 84.00p | 46457 |
24/06/2020 | 82.50p | 84.70p | 82.00p | 83.50p | 19507 |
23/06/2020 | 80.00p | 84.70p | 78.15p | 83.50p | 67433 |
22/06/2020 | 84.00p | 84.00p | 80.00p | 80.00p | 77861 |
19/06/2020 | 86.50p | 86.50p | 82.13p | 84.00p | 44827 |
18/06/2020 | 88.00p | 88.00p | 86.00p | 86.50p | 5647 |
17/06/2020 | 87.50p | 88.00p | 86.01p | 88.00p | 4088 |
16/06/2020 | 88.00p | 90.00p | 86.00p | 88.00p | 34409 |
15/06/2020 | 88.00p | 88.00p | 86.00p | 88.00p | 18246 |
12/06/2020 | 88.50p | 88.50p | 86.00p | 88.00p | 11700 |
11/06/2020 | 88.50p | 89.40p | 87.50p | 88.50p | 18529 |
*Close Price adjusted for both dividends and splits