Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 57.50p | 57.50p | 57.00p | 57.50p | 117226 |
10/03/2021 | 57.50p | 58.00p | 57.02p | 57.50p | 14910 |
09/03/2021 | 57.50p | 57.50p | 57.02p | 57.50p | 59179 |
08/03/2021 | 57.50p | 57.85p | 56.50p | 57.50p | 43931 |
05/03/2021 | 57.50p | 57.50p | 57.02p | 57.50p | 1877521 |
04/03/2021 | 57.50p | 57.85p | 57.02p | 57.50p | -45693 |
03/03/2021 | 57.50p | 58.00p | 56.50p | 57.50p | 48098 |
02/03/2021 | 57.50p | 57.92p | 57.02p | 57.50p | 107132 |
01/03/2021 | 57.50p | 57.98p | 57.02p | 57.50p | 35323 |
26/02/2021 | 57.50p | 57.95p | 57.02p | 57.50p | 452866 |
25/02/2021 | 58.00p | 58.95p | 57.00p | 57.50p | 95941 |
24/02/2021 | 58.00p | 58.95p | 55.00p | 58.00p | 43255 |
23/02/2021 | 57.50p | 58.95p | 57.25p | 58.00p | 33858 |
22/02/2021 | 57.50p | 58.93p | 56.00p | 57.50p | 339857 |
19/02/2021 | 57.00p | 59.00p | 56.75p | 57.00p | 62736 |
18/02/2021 | 57.00p | 58.00p | 56.75p | 57.00p | 27202 |
17/02/2021 | 57.00p | 59.00p | 55.50p | 57.00p | 118826 |
16/02/2021 | 57.00p | 57.95p | 56.05p | 57.00p | 36136 |
15/02/2021 | 55.50p | 58.00p | 55.02p | 57.00p | 464618 |
12/02/2021 | 56.00p | 56.95p | 55.00p | 55.50p | 306543 |
11/02/2021 | 56.00p | 56.95p | 55.05p | 56.00p | 901368 |
10/02/2021 | 56.00p | 56.95p | 55.05p | 56.00p | 106262 |
09/02/2021 | 56.00p | 56.95p | 55.05p | 56.00p | 537983 |
08/02/2021 | 56.50p | 57.92p | 55.05p | 56.00p | 491332 |
05/02/2021 | 56.50p | 57.92p | 55.08p | 56.50p | 11383 |
04/02/2021 | 58.25p | 58.90p | 55.00p | 56.50p | 50971 |
03/02/2021 | 58.25p | 59.45p | 56.59p | 58.25p | 8783 |
02/02/2021 | 58.50p | 59.45p | 56.59p | 58.25p | 138550 |
01/02/2021 | 59.00p | 59.45p | 57.08p | 58.50p | 77856 |
29/01/2021 | 59.00p | 60.00p | 58.05p | 59.00p | 103970 |
28/01/2021 | 61.25p | 62.44p | 57.00p | 59.00p | 104969 |
27/01/2021 | 61.25p | 62.50p | 60.00p | 62.50p | 207378 |
26/01/2021 | 61.25p | 62.44p | 60.00p | 61.25p | 30050 |
25/01/2021 | 61.25p | 62.44p | 60.55p | 61.25p | 1303508 |
22/01/2021 | 62.00p | 63.90p | 60.00p | 61.25p | 72053 |
21/01/2021 | 62.00p | 63.90p | 60.57p | 62.00p | 95965 |
20/01/2021 | 62.00p | 63.90p | 60.50p | 62.00p | 20466 |
19/01/2021 | 62.00p | 63.90p | 60.50p | 62.00p | 91801 |
18/01/2021 | 61.00p | 64.00p | 60.00p | 62.00p | 84048 |
15/01/2021 | 62.00p | 64.00p | 60.05p | 61.00p | 1174792 |
14/01/2021 | 62.00p | 63.70p | 60.08p | 62.00p | 24784 |
13/01/2021 | 62.00p | 63.70p | 60.10p | 62.00p | 2539 |
12/01/2021 | 62.00p | 62.20p | 60.10p | 62.00p | 298738 |
11/01/2021 | 62.50p | 63.10p | 60.10p | 62.00p | 220491 |
08/01/2021 | 63.00p | 64.80p | 61.08p | 62.50p | 173226 |
07/01/2021 | 63.00p | 65.00p | 61.10p | 65.00p | 104894 |
06/01/2021 | 62.50p | 64.80p | 61.00p | 63.00p | 142806 |
05/01/2021 | 64.00p | 64.30p | 61.03p | 62.50p | 195835 |
04/01/2021 | 63.50p | 67.00p | 62.10p | 67.00p | 318874 |
01/01/2021 | 61.00p | 65.00p | 60.00p | 63.50p | 155235 |
31/12/2020 | 61.00p | 65.00p | 60.00p | 63.50p | 155235 |
30/12/2020 | 59.50p | 62.00p | 58.70p | 60.00p | 29779 |
29/12/2020 | 57.50p | 60.93p | 56.25p | 59.50p | 51124 |
28/12/2020 | 57.50p | 58.40p | 56.25p | 57.50p | 14427 |
25/12/2020 | 57.50p | 58.40p | 56.25p | 57.50p | 14427 |
24/12/2020 | 57.50p | 58.40p | 56.25p | 57.50p | 14427 |
23/12/2020 | 57.50p | 58.50p | 56.15p | 57.50p | 87446 |
22/12/2020 | 57.50p | 57.90p | 56.05p | 57.50p | 6856 |
21/12/2020 | 58.00p | 58.00p | 57.02p | 57.50p | 7147 |
18/12/2020 | 58.00p | 58.05p | 58.00p | 58.00p | 22948 |
17/12/2020 | 58.00p | 58.00p | 57.22p | 58.00p | 3705816 |
16/12/2020 | 58.00p | 58.50p | 57.00p | 58.00p | 128718 |
15/12/2020 | 58.00p | 59.00p | 57.66p | 58.00p | 84032 |
14/12/2020 | 58.50p | 58.50p | 58.00p | 58.00p | 19181 |
11/12/2020 | 59.50p | 60.45p | 58.50p | 58.50p | 29723 |
10/12/2020 | 59.50p | 61.00p | 58.48p | 60.00p | 144003 |
09/12/2020 | 60.00p | 60.30p | 58.00p | 59.50p | 62202 |
08/12/2020 | 61.50p | 61.94p | 59.00p | 60.00p | 22585 |
07/12/2020 | 62.00p | 63.00p | 60.15p | 61.50p | 142642 |
04/12/2020 | 64.00p | 64.40p | 61.45p | 62.00p | 272181 |
03/12/2020 | 64.00p | 65.00p | 62.50p | 62.50p | 294651 |
02/12/2020 | 57.25p | 64.00p | 56.77p | 64.00p | 670363 |
01/12/2020 | 54.00p | 57.50p | 54.00p | 57.25p | 101564 |
30/11/2020 | 54.00p | 56.85p | 53.06p | 54.00p | 1591569 |
27/11/2020 | 57.50p | 59.00p | 51.20p | 54.00p | 196664 |
26/11/2020 | 55.00p | 58.00p | 55.00p | 57.00p | 174334 |
25/11/2020 | 55.00p | 56.99p | 54.00p | 55.00p | 1410494 |
24/11/2020 | 55.00p | 56.00p | 55.00p | 55.00p | 14949 |
23/11/2020 | 56.00p | 56.50p | 55.00p | 55.00p | 93321 |
20/11/2020 | 56.00p | 58.00p | 55.50p | 56.00p | 214737 |
19/11/2020 | 54.50p | 56.54p | 54.50p | 56.00p | 292094 |
18/11/2020 | 54.00p | 55.00p | 53.60p | 54.50p | 304561 |
17/11/2020 | 54.00p | 54.99p | 53.36p | 54.00p | 109973 |
16/11/2020 | 54.00p | 54.37p | 53.10p | 54.00p | 237862 |
13/11/2020 | 54.00p | 54.37p | 54.00p | 54.00p | 251578 |
12/11/2020 | 54.00p | 54.75p | 53.01p | 54.00p | 548126 |
10/11/2020 | 54.00p | 54.75p | 53.44p | 54.50p | 113775 |
09/11/2020 | 54.00p | 55.00p | 53.36p | 54.00p | 133126 |
06/11/2020 | 54.00p | 55.00p | 53.30p | 54.00p | 198723 |
05/11/2020 | 54.00p | 54.65p | 53.30p | 54.00p | 258869 |
04/11/2020 | 53.50p | 55.00p | 53.00p | 54.00p | 99579 |
03/11/2020 | 52.00p | 54.00p | 50.10p | 53.50p | 376812 |
02/11/2020 | 52.00p | 54.00p | 50.10p | 52.00p | 108189 |
30/10/2020 | 48.00p | 54.00p | 46.00p | 52.00p | 475435 |
29/10/2020 | 48.00p | 49.75p | 46.00p | 48.00p | 22657 |
28/10/2020 | 48.00p | 48.00p | 46.26p | 48.00p | 30245 |
27/10/2020 | 48.00p | 48.50p | 46.20p | 48.00p | 48000 |
26/10/2020 | 48.00p | 48.50p | 46.75p | 48.00p | 81091 |
23/10/2020 | 48.50p | 50.00p | 47.26p | 48.00p | 124699 |
22/10/2020 | 48.50p | 48.50p | 47.26p | 48.50p | 4143 |
21/10/2020 | 48.50p | 48.50p | 47.26p | 48.50p | 16142 |
20/10/2020 | 48.50p | 50.00p | 47.00p | 47.00p | 64552 |
19/10/2020 | 48.50p | 48.50p | 47.00p | 47.00p | 64625 |
16/10/2020 | 48.50p | 48.50p | 47.00p | 48.50p | 176982 |
15/10/2020 | 44.50p | 48.50p | 44.50p | 48.50p | 301007 |
14/10/2020 | 43.50p | 44.95p | 43.50p | 44.50p | 206426 |
13/10/2020 | 43.00p | 44.75p | 42.05p | 43.50p | 597356 |
12/10/2020 | 43.00p | 44.00p | 42.01p | 43.00p | 166029 |
09/10/2020 | 43.00p | 43.00p | 40.00p | 43.00p | 55457764 |
08/10/2020 | 43.00p | 43.00p | 42.05p | 43.00p | 14590 |
07/10/2020 | 43.00p | 43.00p | 42.00p | 43.00p | 5884 |
06/10/2020 | 43.00p | 43.00p | 42.00p | 43.00p | 94756 |
05/10/2020 | 43.00p | 43.20p | 43.00p | 43.00p | 12236 |
02/10/2020 | 43.00p | 43.50p | 42.40p | 43.00p | 139269 |
01/10/2020 | 43.00p | 44.00p | 42.36p | 43.00p | 98331 |
30/09/2020 | 43.50p | 43.85p | 42.10p | 43.00p | 96789 |
29/09/2020 | 44.00p | 44.99p | 43.00p | 43.50p | 35311 |
28/09/2020 | 43.50p | 44.00p | 43.00p | 44.00p | 20778 |
25/09/2020 | 43.50p | 43.50p | 43.40p | 43.50p | 12745110 |
24/09/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/09/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 6896 |
22/09/2020 | 44.00p | 44.50p | 43.00p | 43.50p | 252396 |
21/09/2020 | 44.50p | 44.50p | 43.00p | 44.00p | 125185 |
18/09/2020 | 45.00p | 45.00p | 44.00p | 44.50p | 38494 |
17/09/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
16/09/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
15/09/2020 | 45.00p | 46.00p | 45.00p | 45.00p | 83645 |
14/09/2020 | 45.00p | 45.19p | 44.00p | 45.00p | 253724 |
11/09/2020 | 45.00p | 45.24p | 44.37p | 45.00p | 90979 |
10/09/2020 | 45.00p | 46.00p | 44.00p | 45.00p | 25386116 |
09/09/2020 | 45.00p | 45.20p | 44.00p | 45.00p | 415169 |
08/09/2020 | 45.00p | 45.24p | 44.00p | 45.00p | 605575 |
07/09/2020 | 45.00p | 45.00p | 44.00p | 44.00p | 3091 |
04/09/2020 | 45.00p | 45.35p | 44.30p | 45.00p | 227626 |
03/09/2020 | 45.00p | 46.00p | 43.00p | 45.00p | 183484 |
02/09/2020 | 46.00p | 46.00p | 44.00p | 45.00p | 336641 |
01/09/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 12624 |
31/08/2020 | 46.00p | 46.50p | 45.30p | 46.00p | 21514 |
28/08/2020 | 46.00p | 46.50p | 45.30p | 46.00p | 21514 |
27/08/2020 | 47.00p | 47.45p | 45.00p | 46.00p | 244843 |
26/08/2020 | 43.50p | 46.50p | 43.50p | 46.50p | 129610 |
25/08/2020 | 44.00p | 45.40p | 42.00p | 42.60p | 36992 |
24/08/2020 | 42.00p | 45.44p | 42.00p | 44.00p | 192101 |
21/08/2020 | 41.00p | 43.00p | 41.00p | 42.00p | 43734 |
20/08/2020 | 41.00p | 41.54p | 41.00p | 41.00p | 359544 |
19/08/2020 | 41.00p | 41.54p | 41.00p | 41.00p | 58353 |
18/08/2020 | 41.00p | 41.54p | 41.00p | 41.00p | 164205 |
17/08/2020 | 41.00p | 41.60p | 40.09p | 41.00p | 355244 |
14/08/2020 | 41.00p | 41.60p | 40.00p | 41.00p | 1645 |
13/08/2020 | 41.00p | 41.45p | 40.05p | 41.00p | 39658 |
12/08/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
11/08/2020 | 41.00p | 41.00p | 40.03p | 41.00p | 93756 |
10/08/2020 | 41.00p | 41.24p | 40.00p | 41.00p | 86648 |
07/08/2020 | 41.00p | 41.25p | 40.01p | 41.00p | 1701 |
06/08/2020 | 41.00p | 41.00p | 40.00p | 41.00p | 14734 |
05/08/2020 | 40.50p | 41.35p | 40.35p | 41.00p | 8750 |
04/08/2020 | 41.00p | 41.50p | 40.00p | 40.50p | 495575 |
03/08/2020 | 41.00p | 41.00p | 40.30p | 41.00p | 4268 |
31/07/2020 | 41.00p | 41.90p | 40.00p | 41.00p | 35591 |
30/07/2020 | 41.50p | 42.75p | 40.15p | 41.00p | 67433 |
29/07/2020 | 41.50p | 43.00p | 41.50p | 41.50p | 8005 |
28/07/2020 | 41.50p | 42.84p | 40.42p | 41.50p | 11907 |
27/07/2020 | 39.50p | 43.00p | 39.15p | 41.50p | 118318 |
24/07/2020 | 39.00p | 40.00p | 38.30p | 39.50p | 519982 |
23/07/2020 | 37.00p | 39.40p | 36.00p | 39.00p | 419253 |
22/07/2020 | 37.00p | 37.00p | 36.00p | 37.00p | 98332 |
21/07/2020 | 37.00p | 37.00p | 36.00p | 37.00p | 51314 |
20/07/2020 | 37.00p | 37.00p | 36.01p | 37.00p | 172833 |
17/07/2020 | 37.00p | 37.00p | 36.65p | 37.00p | 63860 |
16/07/2020 | 37.00p | 38.00p | 36.01p | 37.00p | 61671 |
15/07/2020 | 37.00p | 37.00p | 36.59p | 37.00p | 175996 |
14/07/2020 | 37.00p | 37.00p | 36.00p | 37.00p | 4995 |
13/07/2020 | 37.00p | 37.00p | 36.00p | 37.00p | 183944 |
10/07/2020 | 37.00p | 37.00p | 36.00p | 37.00p | 95130 |
09/07/2020 | 37.00p | 38.00p | 36.20p | 38.00p | 31233 |
08/07/2020 | 37.00p | 37.00p | 36.99p | 37.00p | 24074 |
07/07/2020 | 37.00p | 39.40p | 36.00p | 37.00p | 34281 |
06/07/2020 | 37.50p | 37.50p | 36.30p | 37.40p | 92252 |
03/07/2020 | 37.50p | 38.00p | 37.01p | 37.50p | 122879 |
02/07/2020 | 37.00p | 38.00p | 37.00p | 37.50p | 12000 |
01/07/2020 | 38.00p | 38.00p | 36.10p | 37.00p | 216806 |
30/06/2020 | 39.50p | 39.50p | 37.00p | 38.00p | 36212 |
29/06/2020 | 39.50p | 39.50p | 39.01p | 39.50p | 3428 |
26/06/2020 | 39.50p | 39.50p | 39.01p | 39.50p | 4470 |
25/06/2020 | 39.50p | 39.50p | 39.48p | 39.50p | 42026 |
24/06/2020 | 39.50p | 39.50p | 39.00p | 39.50p | 21283 |
23/06/2020 | 40.50p | 40.50p | 39.05p | 39.50p | 78470 |
22/06/2020 | 39.50p | 39.50p | 39.00p | 39.50p | 102931 |
19/06/2020 | 39.50p | 39.50p | 39.00p | 39.50p | 174772 |
18/06/2020 | 39.50p | 39.60p | 39.00p | 39.50p | 64332 |
17/06/2020 | 39.50p | 39.89p | 39.00p | 39.50p | 20667 |
16/06/2020 | 40.00p | 40.00p | 39.23p | 39.50p | 831610 |
15/06/2020 | 40.00p | 40.00p | 39.90p | 40.00p | 27987 |
12/06/2020 | 40.00p | 41.00p | 39.00p | 41.00p | 592527 |
11/06/2020 | 40.00p | 40.60p | 39.70p | 40.00p | 41512 |
10/06/2020 | 41.00p | 41.25p | 39.16p | 40.00p | 300691 |
09/06/2020 | 39.50p | 42.00p | 39.00p | 41.00p | 273886 |
08/06/2020 | 38.00p | 41.00p | 38.00p | 39.50p | 120952 |
05/06/2020 | 36.50p | 39.00p | 34.00p | 38.00p | 18702420 |
04/06/2020 | 38.00p | 38.60p | 35.00p | 36.50p | 314472 |
*Close Price adjusted for both dividends and splits