Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
23/03/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
22/03/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 24319 |
19/03/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
18/03/2021 | 73.50p | 73.50p | 72.00p | 73.50p | 20917 |
17/03/2021 | 73.50p | 73.50p | 72.00p | 73.50p | 5836 |
16/03/2021 | 73.50p | 75.00p | 73.50p | 73.50p | 0 |
15/03/2021 | 73.50p | 75.00p | 72.00p | 75.00p | 27727 |
12/03/2021 | 73.50p | 74.90p | 73.50p | 73.50p | 3972 |
11/03/2021 | 73.50p | 74.90p | 72.00p | 73.50p | 13541 |
10/03/2021 | 73.50p | 73.50p | 72.00p | 73.50p | 14969 |
09/03/2021 | 73.50p | 74.90p | 67.50p | 73.50p | 2655 |
08/03/2021 | 73.50p | 74.90p | 71.50p | 71.50p | 449756 |
05/03/2021 | 73.50p | 74.90p | 72.00p | 73.50p | 1412382 |
04/03/2021 | 73.50p | 73.50p | 72.00p | 73.50p | 21649 |
03/03/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 23465 |
02/03/2021 | 71.50p | 71.50p | 69.00p | 71.50p | 16056 |
01/03/2021 | 71.50p | 72.90p | 71.50p | 71.50p | 2100 |
26/02/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 79182 |
25/02/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
24/02/2021 | 71.50p | 71.50p | 69.00p | 71.50p | 10735 |
23/02/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
22/02/2021 | 71.50p | 73.00p | 69.00p | 71.50p | 20341 |
19/02/2021 | 71.50p | 73.00p | 69.00p | 71.50p | 14190 |
18/02/2021 | 71.50p | 73.00p | 69.50p | 71.50p | 21498 |
17/02/2021 | 71.50p | 71.50p | 69.50p | 71.50p | 9727 |
16/02/2021 | 71.50p | 71.50p | 69.50p | 71.50p | 18412 |
15/02/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 2555 |
12/02/2021 | 71.50p | 72.90p | 70.00p | 71.50p | 34949 |
11/02/2021 | 71.50p | 72.90p | 70.00p | 71.50p | 29160 |
10/02/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 3532 |
09/02/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 339 |
08/02/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 4000 |
05/02/2021 | 71.00p | 72.90p | 70.00p | 71.50p | 12453 |
04/02/2021 | 71.00p | 72.40p | 71.00p | 71.00p | 5789 |
03/02/2021 | 73.50p | 75.00p | 73.50p | 73.50p | 1506 |
02/02/2021 | 73.50p | 75.00p | 72.00p | 75.00p | 6587 |
01/02/2021 | 73.50p | 75.00p | 72.00p | 73.50p | 33918 |
29/01/2021 | 73.50p | 73.50p | 71.00p | 73.50p | 23890 |
28/01/2021 | 74.00p | 75.00p | 71.50p | 75.00p | 32627 |
27/01/2021 | 74.00p | 74.00p | 72.50p | 74.00p | 1125534 |
26/01/2021 | 74.00p | 75.50p | 74.00p | 74.00p | 0 |
25/01/2021 | 74.00p | 75.50p | 74.00p | 75.50p | 12249 |
22/01/2021 | 74.00p | 75.40p | 72.50p | 74.00p | 5800 |
21/01/2021 | 70.50p | 71.90p | 70.50p | 70.50p | 161202 |
20/01/2021 | 70.50p | 71.90p | 70.50p | 70.50p | 2740 |
19/01/2021 | 70.50p | 72.00p | 70.50p | 72.00p | 938 |
18/01/2021 | 70.50p | 72.00p | 70.50p | 70.50p | 246 |
15/01/2021 | 70.50p | 71.90p | 70.50p | 70.50p | 10408 |
14/01/2021 | 70.50p | 71.90p | 68.00p | 70.50p | 23734 |
13/01/2021 | 71.50p | 73.00p | 70.00p | 70.50p | 30698 |
12/01/2021 | 71.50p | 73.00p | 70.00p | 70.00p | 26492 |
11/01/2021 | 71.50p | 74.00p | 71.50p | 71.50p | 37415 |
08/01/2021 | 71.50p | 73.00p | 70.00p | 71.50p | 12645 |
07/01/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
06/01/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
05/01/2021 | 71.00p | 72.30p | 69.50p | 71.50p | 8588 |
04/01/2021 | 71.00p | 72.50p | 69.50p | 72.50p | 17687 |
31/12/2020 | 71.00p | 75.00p | 71.00p | 71.00p | 68 |
30/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
29/12/2020 | 71.00p | 75.00p | 69.50p | 71.00p | 6515 |
25/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
24/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
23/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
22/12/2020 | 71.00p | 72.30p | 69.00p | 71.00p | 18295 |
21/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
18/12/2020 | 71.00p | 72.30p | 71.00p | 71.00p | 326 |
17/12/2020 | 71.00p | 71.00p | 69.60p | 71.00p | 689495 |
16/12/2020 | 71.00p | 72.30p | 69.60p | 71.00p | 16688 |
15/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
14/12/2020 | 71.00p | 71.00p | 69.60p | 71.00p | 109007 |
11/12/2020 | 71.00p | 72.25p | 71.00p | 71.00p | 352 |
10/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
09/12/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
08/12/2020 | 71.00p | 71.00p | 69.60p | 71.00p | 13162 |
07/12/2020 | 71.00p | 72.00p | 69.60p | 71.00p | 15465 |
04/12/2020 | 67.50p | 71.00p | 66.10p | 71.00p | 575 |
03/12/2020 | 67.50p | 67.50p | 66.10p | 67.50p | 10435 |
02/12/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 4301 |
01/12/2020 | 67.50p | 69.00p | 67.50p | 67.50p | 5797 |
30/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 34179 |
27/11/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 109620 |
26/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
25/11/2020 | 67.50p | 69.00p | 66.00p | 67.50p | 9747 |
24/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 48474 |
23/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
20/11/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 22252 |
19/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
18/11/2020 | 67.50p | 69.00p | 67.50p | 67.50p | 3752 |
17/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/11/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 16471 |
13/11/2020 | 67.50p | 69.00p | 66.00p | 67.50p | 4859 |
12/11/2020 | 67.50p | 69.00p | 66.00p | 67.50p | 5368 |
10/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
06/11/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 6851 |
05/11/2020 | 67.50p | 69.00p | 66.00p | 67.50p | 21013 |
04/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
02/11/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/10/2020 | 67.00p | 68.00p | 67.00p | 67.50p | 10000 |
29/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
27/10/2020 | 67.00p | 67.25p | 65.00p | 67.00p | 99733 |
26/10/2020 | 67.00p | 68.00p | 67.00p | 67.00p | 2911 |
23/10/2020 | 67.00p | 67.00p | 64.50p | 67.00p | 6433 |
22/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
21/10/2020 | 67.00p | 67.00p | 65.00p | 67.00p | 2756 |
20/10/2020 | 67.00p | 67.00p | 65.00p | 67.00p | 5839 |
19/10/2020 | 67.00p | 67.50p | 65.50p | 67.00p | 7838 |
16/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
15/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
14/10/2020 | 67.00p | 68.00p | 65.50p | 67.00p | 5576 |
13/10/2020 | 67.00p | 68.00p | 67.00p | 67.00p | 1000 |
12/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
09/10/2020 | 67.00p | 67.00p | 64.00p | 67.00p | 9901 |
08/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
07/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
06/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
05/10/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
02/10/2020 | 67.50p | 67.50p | 66.50p | 67.00p | 28872 |
01/10/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/09/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 2000 |
29/09/2020 | 68.00p | 69.50p | 66.00p | 67.50p | 15261 |
28/09/2020 | 68.00p | 69.00p | 67.50p | 68.00p | 132267 |
25/09/2020 | 68.00p | 68.00p | 67.50p | 68.00p | 1204 |
24/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 3000 |
23/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 3600 |
22/09/2020 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
21/09/2020 | 68.00p | 68.00p | 66.00p | 68.00p | 19650 |
18/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 13359 |
17/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 5626 |
16/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 3500 |
15/09/2020 | 68.00p | 69.50p | 66.50p | 68.00p | 8713 |
14/09/2020 | 68.00p | 69.50p | 68.00p | 68.00p | 748 |
11/09/2020 | 68.00p | 69.50p | 66.50p | 68.00p | 1597269 |
10/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 10000 |
09/09/2020 | 68.00p | 68.00p | 67.62p | 68.00p | 3015 |
08/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 5000 |
07/09/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 14687 |
04/09/2020 | 68.00p | 68.00p | 68.00p | 68.00p | 25175 |
03/09/2020 | 65.50p | 68.00p | 64.00p | 68.00p | 16536 |
02/09/2020 | 65.50p | 65.50p | 63.00p | 65.50p | 13548 |
01/09/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
28/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 38075 |
27/08/2020 | 65.50p | 67.00p | 63.00p | 65.50p | 11860 |
26/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
25/08/2020 | 65.50p | 65.50p | 63.00p | 65.50p | 9520 |
24/08/2020 | 65.50p | 67.00p | 63.00p | 65.50p | 11426 |
21/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/08/2020 | 65.50p | 67.00p | 65.50p | 65.50p | 3000 |
19/08/2020 | 65.50p | 67.00p | 63.00p | 65.50p | 17692 |
18/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
17/08/2020 | 65.50p | 67.00p | 65.50p | 65.50p | 15372 |
14/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
13/08/2020 | 65.50p | 66.50p | 64.00p | 65.50p | 13501 |
12/08/2020 | 68.50p | 69.75p | 66.00p | 68.50p | 20117 |
11/08/2020 | 68.50p | 70.00p | 67.00p | 68.50p | 14347 |
10/08/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 2321 |
07/08/2020 | 68.50p | 70.00p | 68.50p | 68.50p | 2000 |
06/08/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 10786 |
05/08/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
04/08/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 10290 |
03/08/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
31/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
30/07/2020 | 68.50p | 70.00p | 68.25p | 68.50p | 1057885 |
29/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
28/07/2020 | 68.50p | 70.00p | 68.50p | 68.50p | 7263 |
27/07/2020 | 68.50p | 70.00p | 68.50p | 68.50p | 17348 |
24/07/2020 | 68.50p | 69.70p | 68.50p | 68.50p | 25683 |
23/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 28831 |
22/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
21/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 24510 |
20/07/2020 | 68.50p | 69.00p | 63.00p | 68.50p | 22036 |
17/07/2020 | 67.50p | 68.50p | 65.00p | 68.50p | 11512 |
16/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
15/07/2020 | 67.50p | 67.50p | 63.00p | 67.50p | 17241 |
14/07/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 19650 |
13/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/07/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 3944 |
09/07/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 7692 |
08/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
07/07/2020 | 67.50p | 68.00p | 63.00p | 67.50p | 14748 |
06/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/07/2020 | 67.50p | 67.50p | 63.00p | 67.50p | 19000 |
02/07/2020 | 67.50p | 68.10p | 67.50p | 67.50p | 1578 |
01/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/06/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/06/2020 | 67.50p | 68.10p | 67.50p | 67.50p | 30 |
26/06/2020 | 67.50p | 67.50p | 61.00p | 67.50p | 7801 |
25/06/2020 | 68.50p | 68.50p | 67.50p | 67.50p | 76694 |
24/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
23/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
22/06/2020 | 68.50p | 69.10p | 67.00p | 68.50p | 2995 |
19/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
18/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
17/06/2020 | 68.50p | 68.50p | 66.00p | 68.50p | 7622 |
16/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
15/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
12/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
*Close Price adjusted for both dividends and splits