Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/12/2021 | 100.50p | 102.00p | 99.93p | 100.50p | 31271 |
27/12/2021 | 100.50p | 102.00p | 99.93p | 100.50p | 31271 |
24/12/2021 | 100.50p | 102.00p | 99.92p | 100.50p | 31271 |
23/12/2021 | 100.50p | 102.00p | 99.86p | 100.50p | 50093 |
22/12/2021 | 100.00p | 102.00p | 99.64p | 100.50p | 287013 |
21/12/2021 | 100.00p | 101.00p | 98.00p | 100.00p | 268772 |
20/12/2021 | 101.00p | 102.00p | 99.20p | 100.00p | 57951 |
17/12/2021 | 102.50p | 105.00p | 99.00p | 101.00p | 396133 |
16/12/2021 | 99.50p | 105.00p | 99.00p | 102.50p | 211970 |
15/12/2021 | 100.00p | 100.14p | 99.00p | 99.50p | 161806 |
14/12/2021 | 100.50p | 101.00p | 99.00p | 100.00p | 169445 |
13/12/2021 | 103.00p | 104.00p | 99.00p | 100.50p | 78197 |
10/12/2021 | 103.00p | 103.12p | 101.06p | 103.00p | 28847 |
09/12/2021 | 103.00p | 104.00p | 101.98p | 103.00p | 163732 |
08/12/2021 | 104.00p | 104.10p | 102.00p | 103.00p | 208793 |
07/12/2021 | 105.50p | 105.54p | 103.00p | 104.00p | 494322 |
06/12/2021 | 106.00p | 107.00p | 104.00p | 105.50p | 184043 |
03/12/2021 | 109.00p | 109.00p | 105.00p | 106.00p | 207606 |
02/12/2021 | 109.00p | 111.00p | 107.60p | 109.00p | 1837574 |
01/12/2021 | 106.50p | 111.00p | 106.00p | 109.00p | 602571 |
30/11/2021 | 102.00p | 107.00p | 102.00p | 105.50p | 490849 |
29/11/2021 | 102.00p | 104.00p | 100.00p | 104.00p | 212860 |
26/11/2021 | 102.50p | 107.00p | 100.00p | 102.00p | 2245961 |
25/11/2021 | 103.50p | 105.00p | 102.00p | 103.50p | 169118 |
24/11/2021 | 103.00p | 105.00p | 102.24p | 103.50p | 1023176 |
23/11/2021 | 107.00p | 108.00p | 102.00p | 102.00p | 76171 |
22/11/2021 | 107.00p | 107.90p | 106.00p | 107.00p | 198009 |
19/11/2021 | 107.00p | 107.96p | 106.46p | 107.00p | 1999933 |
18/11/2021 | 107.00p | 108.00p | 106.25p | 107.00p | 2064086 |
17/11/2021 | 107.50p | 108.00p | 106.89p | 107.00p | 14680 |
16/11/2021 | 107.00p | 108.00p | 106.00p | 107.00p | 247861 |
15/11/2021 | 106.00p | 107.00p | 105.48p | 106.00p | 247893 |
12/11/2021 | 106.50p | 107.20p | 103.50p | 106.00p | 399340 |
11/11/2021 | 110.00p | 110.00p | 105.00p | 106.50p | 1434786 |
10/11/2021 | 108.00p | 110.00p | 106.78p | 109.00p | 253009 |
09/11/2021 | 105.50p | 108.68p | 104.50p | 108.00p | 944578 |
08/11/2021 | 101.50p | 104.50p | 101.35p | 104.50p | 320036 |
05/11/2021 | 101.50p | 102.20p | 101.00p | 101.50p | 214513 |
04/11/2021 | 101.50p | 101.50p | 98.36p | 101.50p | 570905 |
03/11/2021 | 102.50p | 105.00p | 100.25p | 101.00p | 258141 |
02/11/2021 | 104.00p | 104.00p | 99.00p | 102.00p | 972263 |
01/11/2021 | 105.50p | 107.00p | 103.00p | 104.00p | 57559 |
29/10/2021 | 106.00p | 107.00p | 104.00p | 105.50p | 43994 |
28/10/2021 | 107.50p | 108.00p | 104.20p | 106.00p | 48115 |
27/10/2021 | 108.50p | 110.00p | 106.00p | 107.50p | 498078 |
26/10/2021 | 109.00p | 109.30p | 107.00p | 108.50p | 153735 |
25/10/2021 | 109.00p | 110.00p | 108.00p | 109.00p | 2227021 |
22/10/2021 | 106.25p | 109.98p | 105.50p | 109.00p | 176842 |
21/10/2021 | 105.00p | 108.00p | 104.00p | 105.00p | 454774 |
20/10/2021 | 105.00p | 106.00p | 104.00p | 105.00p | 54992 |
19/10/2021 | 105.00p | 105.40p | 104.00p | 105.00p | 46464 |
18/10/2021 | 105.00p | 105.76p | 104.50p | 105.00p | 208719 |
15/10/2021 | 105.00p | 106.00p | 103.34p | 105.00p | 464945 |
14/10/2021 | 104.50p | 105.00p | 104.00p | 105.00p | 80359 |
13/10/2021 | 103.00p | 105.52p | 103.00p | 104.50p | 645630 |
12/10/2021 | 105.00p | 105.00p | 97.12p | 101.50p | 806742 |
11/10/2021 | 106.50p | 106.50p | 105.00p | 105.50p | 127554 |
08/10/2021 | 107.00p | 107.70p | 105.00p | 105.00p | 1371175 |
07/10/2021 | 107.50p | 108.00p | 106.00p | 107.00p | 1364427 |
06/10/2021 | 107.50p | 110.00p | 107.10p | 107.50p | 4132565 |
05/10/2021 | 107.50p | 107.50p | 107.00p | 107.50p | 191014 |
04/10/2021 | 108.50p | 110.00p | 106.50p | 107.50p | 971368 |
01/10/2021 | 109.50p | 111.00p | 107.65p | 108.50p | 423373 |
30/09/2021 | 109.50p | 111.00p | 108.00p | 109.50p | 1204064 |
29/09/2021 | 109.50p | 112.00p | 108.10p | 109.50p | 3488889 |
28/09/2021 | 111.00p | 114.00p | 108.00p | 109.50p | 3284547 |
27/09/2021 | 107.50p | 111.70p | 106.00p | 111.00p | 964143 |
24/09/2021 | 107.50p | 109.00p | 106.00p | 106.00p | 2296164 |
23/09/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 2363021 |
22/09/2021 | 107.50p | 108.82p | 106.45p | 107.50p | 149281 |
21/09/2021 | 108.00p | 109.00p | 105.00p | 107.50p | 105332 |
20/09/2021 | 109.00p | 109.90p | 107.00p | 108.00p | 14709390 |
17/09/2021 | 109.50p | 110.00p | 107.00p | 109.00p | 3645250 |
16/09/2021 | 109.50p | 110.24p | 107.00p | 108.00p | 778140 |
15/09/2021 | 106.50p | 111.90p | 105.00p | 110.00p | 796879 |
14/09/2021 | 105.00p | 108.00p | 104.65p | 106.50p | 116063 |
13/09/2021 | 104.00p | 106.00p | 103.00p | 105.00p | 99999 |
10/09/2021 | 104.00p | 104.74p | 102.00p | 104.00p | 277454 |
09/09/2021 | 104.50p | 105.50p | 103.00p | 103.00p | 18161 |
08/09/2021 | 104.50p | 105.50p | 104.00p | 104.50p | 48927 |
07/09/2021 | 104.50p | 105.55p | 103.00p | 104.50p | 49983 |
06/09/2021 | 103.00p | 105.55p | 102.00p | 103.00p | 286785 |
03/09/2021 | 103.00p | 104.00p | 102.60p | 103.00p | 67426 |
02/09/2021 | 103.00p | 103.64p | 102.50p | 103.00p | 45092 |
01/09/2021 | 102.75p | 103.70p | 101.10p | 103.00p | 338070 |
31/08/2021 | 103.50p | 104.00p | 102.45p | 103.00p | 363094 |
30/08/2021 | 103.00p | 104.00p | 101.00p | 103.50p | 98043 |
27/08/2021 | 103.00p | 104.00p | 101.00p | 103.50p | 98043 |
26/08/2021 | 102.50p | 104.00p | 101.05p | 103.00p | 1193177 |
25/08/2021 | 103.00p | 105.00p | 102.00p | 103.00p | 569793 |
24/08/2021 | 102.00p | 105.75p | 101.00p | 102.00p | 192258 |
23/08/2021 | 100.50p | 104.00p | 99.97p | 102.50p | 93100 |
20/08/2021 | 100.90p | 103.00p | 99.00p | 103.00p | 67201 |
19/08/2021 | 102.00p | 103.00p | 99.80p | 100.90p | 22201 |
18/08/2021 | 102.00p | 103.00p | 101.00p | 102.00p | 67580 |
17/08/2021 | 102.00p | 103.00p | 101.00p | 102.00p | 57675 |
16/08/2021 | 102.50p | 103.67p | 101.00p | 102.00p | 68432 |
13/08/2021 | 104.00p | 104.34p | 102.50p | 102.50p | 1041656 |
12/08/2021 | 104.50p | 105.00p | 103.00p | 104.00p | 387362 |
11/08/2021 | 104.00p | 106.00p | 103.00p | 105.00p | 2070461 |
10/08/2021 | 101.00p | 105.00p | 101.00p | 104.00p | 1145557 |
09/08/2021 | 100.50p | 102.00p | 100.50p | 101.00p | 78228 |
06/08/2021 | 101.00p | 102.50p | 100.10p | 101.00p | 1153315 |
05/08/2021 | 102.50p | 104.20p | 100.00p | 100.00p | 752619 |
04/08/2021 | 102.50p | 105.00p | 102.00p | 103.50p | 1155898 |
03/08/2021 | 104.50p | 106.00p | 102.20p | 102.50p | 263225 |
02/08/2021 | 102.00p | 108.00p | 101.99p | 103.00p | 621832 |
30/07/2021 | 95.50p | 103.00p | 95.00p | 100.50p | 325674 |
29/07/2021 | 92.00p | 96.25p | 91.00p | 95.50p | 99711 |
28/07/2021 | 89.50p | 93.18p | 89.00p | 92.00p | 209934 |
27/07/2021 | 89.50p | 89.85p | 89.15p | 89.50p | 100356 |
26/07/2021 | 89.00p | 90.00p | 87.25p | 89.20p | 1193228 |
23/07/2021 | 89.00p | 89.00p | 88.15p | 89.00p | 128114 |
22/07/2021 | 89.50p | 90.00p | 88.00p | 89.00p | 226962 |
21/07/2021 | 89.50p | 90.00p | 88.27p | 89.50p | 70813 |
20/07/2021 | 89.00p | 91.00p | 87.00p | 89.40p | 175385 |
19/07/2021 | 95.50p | 95.50p | 87.00p | 88.00p | 388052 |
16/07/2021 | 97.00p | 97.00p | 95.00p | 95.50p | 158506 |
15/07/2021 | 98.00p | 98.00p | 96.00p | 97.00p | 505215 |
14/07/2021 | 98.00p | 99.00p | 97.00p | 98.00p | 119312 |
13/07/2021 | 99.50p | 101.00p | 97.00p | 98.00p | 514417 |
12/07/2021 | 99.00p | 101.00p | 98.25p | 99.50p | 58292 |
09/07/2021 | 99.50p | 101.00p | 97.00p | 99.00p | 902058 |
08/07/2021 | 98.50p | 100.00p | 97.00p | 99.50p | 463448 |
07/07/2021 | 98.50p | 99.50p | 97.00p | 98.50p | 385395 |
06/07/2021 | 99.00p | 100.00p | 97.00p | 98.00p | 130147 |
05/07/2021 | 98.50p | 100.00p | 97.00p | 99.00p | 100687 |
02/07/2021 | 99.00p | 100.00p | 97.00p | 98.50p | 550966 |
01/07/2021 | 98.00p | 99.75p | 95.00p | 99.00p | 236637 |
30/06/2021 | 99.50p | 101.00p | 95.00p | 97.00p | 42601952 |
29/06/2021 | 101.25p | 102.00p | 96.40p | 99.50p | 1169653 |
28/06/2021 | 103.00p | 104.00p | 100.36p | 101.25p | 175326 |
25/06/2021 | 104.75p | 105.00p | 102.00p | 103.00p | 693894 |
24/06/2021 | 105.75p | 106.00p | 104.15p | 104.75p | 187208 |
23/06/2021 | 103.00p | 106.00p | 102.38p | 105.75p | 549777 |
22/06/2021 | 105.00p | 105.50p | 101.50p | 102.00p | 895288 |
21/06/2021 | 105.75p | 106.50p | 104.99p | 105.00p | 723069 |
18/06/2021 | 106.00p | 108.00p | 105.00p | 105.75p | 1188187 |
17/06/2021 | 106.00p | 106.24p | 105.45p | 106.00p | 817172 |
16/06/2021 | 106.00p | 106.50p | 105.00p | 106.00p | 1182527 |
15/06/2021 | 106.00p | 106.50p | 105.25p | 106.00p | 1031249 |
14/06/2021 | 105.50p | 106.00p | 104.00p | 106.00p | 75398 |
11/06/2021 | 105.50p | 106.21p | 104.80p | 105.50p | 315537 |
10/06/2021 | 105.25p | 105.50p | 104.54p | 105.50p | 103669 |
09/06/2021 | 105.00p | 106.00p | 103.90p | 105.25p | 569124 |
08/06/2021 | 105.00p | 108.00p | 104.00p | 105.00p | 299606 |
07/06/2021 | 103.50p | 107.00p | 103.00p | 105.00p | 390632 |
04/06/2021 | 101.75p | 105.00p | 101.50p | 103.50p | 215964 |
03/06/2021 | 100.00p | 103.00p | 100.00p | 101.75p | 560911 |
02/06/2021 | 99.00p | 101.18p | 98.45p | 100.00p | 1565190 |
01/06/2021 | 102.50p | 105.00p | 102.50p | 103.50p | 94822 |
31/05/2021 | 102.00p | 104.00p | 101.00p | 102.50p | 92138 |
28/05/2021 | 102.00p | 104.00p | 101.00p | 102.50p | 92138 |
27/05/2021 | 101.50p | 103.00p | 101.50p | 102.00p | 23919 |
26/05/2021 | 101.50p | 101.99p | 101.50p | 101.50p | 54060 |
25/05/2021 | 102.00p | 104.00p | 101.50p | 101.50p | 165403 |
24/05/2021 | 101.50p | 103.00p | 101.50p | 102.00p | 89531 |
21/05/2021 | 101.50p | 102.00p | 100.00p | 101.50p | 202590 |
20/05/2021 | 100.00p | 102.00p | 100.00p | 101.50p | 160063 |
19/05/2021 | 99.20p | 100.40p | 99.05p | 99.20p | 104715 |
18/05/2021 | 99.50p | 101.00p | 99.00p | 99.20p | 137254 |
17/05/2021 | 98.20p | 101.00p | 97.40p | 99.50p | 282892 |
14/05/2021 | 98.20p | 98.90p | 97.40p | 98.20p | 25782 |
13/05/2021 | 100.00p | 101.00p | 97.40p | 98.20p | 44530 |
12/05/2021 | 100.00p | 102.00p | 97.00p | 101.00p | 109255 |
11/05/2021 | 101.00p | 102.00p | 98.17p | 100.00p | 112028 |
10/05/2021 | 96.50p | 104.00p | 96.50p | 103.00p | 400621 |
07/05/2021 | 95.50p | 97.00p | 93.00p | 97.00p | 80456 |
06/05/2021 | 92.50p | 97.00p | 92.25p | 95.50p | 488288 |
05/05/2021 | 92.00p | 95.00p | 89.00p | 92.80p | 325686 |
04/05/2021 | 94.50p | 95.00p | 91.05p | 93.00p | 134451 |
03/05/2021 | 93.00p | 94.90p | 92.00p | 94.50p | 434965 |
30/04/2021 | 93.00p | 94.90p | 92.00p | 94.50p | 334965 |
29/04/2021 | 92.50p | 94.00p | 92.25p | 94.00p | 172453 |
28/04/2021 | 92.00p | 93.00p | 91.00p | 92.50p | 448994 |
27/04/2021 | 91.50p | 93.00p | 90.55p | 91.80p | 248484 |
26/04/2021 | 91.50p | 93.00p | 91.00p | 91.50p | 140890 |
23/04/2021 | 91.50p | 93.00p | 89.00p | 91.50p | 196134 |
22/04/2021 | 91.50p | 93.00p | 90.51p | 91.50p | 122753 |
21/04/2021 | 91.50p | 93.00p | 86.00p | 91.50p | 1244234 |
20/04/2021 | 90.50p | 93.00p | 88.00p | 93.00p | 2065036 |
19/04/2021 | 86.00p | 90.00p | 85.00p | 87.00p | 476128 |
16/04/2021 | 85.00p | 89.00p | 85.00p | 86.00p | 270622 |
15/04/2021 | 85.50p | 86.00p | 84.00p | 85.00p | 59862 |
14/04/2021 | 85.50p | 85.50p | 85.12p | 85.50p | 39737 |
13/04/2021 | 85.50p | 89.00p | 85.00p | 85.50p | 110084 |
12/04/2021 | 82.50p | 88.00p | 82.50p | 87.00p | 249423 |
09/04/2021 | 80.00p | 84.90p | 80.00p | 82.50p | 218303 |
08/04/2021 | 81.00p | 81.92p | 79.56p | 80.00p | 45036 |
07/04/2021 | 80.00p | 82.00p | 79.55p | 81.00p | 71865 |
06/04/2021 | 79.50p | 82.00p | 78.60p | 80.00p | 252785 |
05/04/2021 | 77.50p | 80.90p | 77.05p | 79.50p | 59782 |
02/04/2021 | 77.50p | 80.90p | 77.05p | 79.50p | 59782 |
01/04/2021 | 77.50p | 80.90p | 77.05p | 79.50p | 59782 |
31/03/2021 | 76.00p | 78.00p | 75.65p | 77.50p | 57446 |
30/03/2021 | 74.00p | 77.50p | 74.00p | 77.50p | 280476 |
29/03/2021 | 73.00p | 75.00p | 73.00p | 74.00p | 115444 |
26/03/2021 | 74.50p | 76.00p | 72.00p | 74.00p | 84208 |
25/03/2021 | 74.00p | 74.92p | 73.70p | 74.50p | 114622 |
24/03/2021 | 73.50p | 75.00p | 73.00p | 74.00p | 202662 |
*Close Price adjusted for both dividends and splits