Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 91.50p | 97.00p | 90.60p | 96.50p | 140242 |
05/03/2021 | 91.50p | 92.93p | 88.85p | 91.50p | 38520 |
04/03/2021 | 93.00p | 93.95p | 90.60p | 91.50p | 80349 |
03/03/2021 | 92.00p | 95.00p | 92.00p | 94.00p | 70516 |
02/03/2021 | 95.50p | 95.64p | 89.50p | 92.00p | 81508 |
01/03/2021 | 95.50p | 97.00p | 95.00p | 96.00p | 78748 |
26/02/2021 | 97.50p | 99.75p | 94.00p | 95.50p | 36824 |
25/02/2021 | 94.00p | 99.00p | 90.10p | 98.00p | 76937 |
24/02/2021 | 96.50p | 97.50p | 93.00p | 94.00p | 68634 |
23/02/2021 | 101.50p | 101.50p | 93.10p | 96.50p | 106699 |
22/02/2021 | 100.00p | 104.00p | 100.00p | 101.50p | 104389 |
19/02/2021 | 100.00p | 101.00p | 100.00p | 100.00p | 22272 |
18/02/2021 | 99.00p | 101.00p | 98.51p | 100.00p | 110343 |
17/02/2021 | 99.50p | 99.70p | 98.44p | 99.00p | 38134 |
16/02/2021 | 99.00p | 100.00p | 97.90p | 99.50p | 17207 |
15/02/2021 | 98.50p | 99.34p | 97.00p | 99.00p | 93963 |
12/02/2021 | 98.50p | 98.69p | 97.69p | 98.50p | 13510 |
11/02/2021 | 98.00p | 99.40p | 96.52p | 98.50p | 53395 |
10/02/2021 | 100.00p | 100.00p | 96.86p | 98.00p | 48552 |
09/02/2021 | 101.00p | 101.00p | 99.16p | 100.00p | 93243 |
08/02/2021 | 101.00p | 101.20p | 100.00p | 101.00p | 46177 |
05/02/2021 | 101.00p | 101.50p | 100.00p | 101.00p | 18839 |
04/02/2021 | 101.00p | 101.60p | 100.00p | 101.00p | 56206 |
03/02/2021 | 100.50p | 101.19p | 99.55p | 101.00p | 51705 |
02/02/2021 | 100.50p | 101.65p | 99.00p | 100.50p | 81416 |
01/02/2021 | 99.00p | 103.45p | 99.00p | 100.50p | 147907 |
29/01/2021 | 98.50p | 99.34p | 97.48p | 98.50p | 19054 |
28/01/2021 | 97.00p | 99.50p | 94.00p | 98.50p | 108546 |
27/01/2021 | 99.50p | 100.75p | 97.00p | 99.00p | 82834 |
26/01/2021 | 102.50p | 102.99p | 98.30p | 99.50p | 64353 |
25/01/2021 | 104.00p | 104.00p | 100.00p | 102.50p | 34144 |
22/01/2021 | 104.00p | 104.40p | 102.00p | 104.00p | 16854 |
21/01/2021 | 104.50p | 105.00p | 102.16p | 104.00p | 45478 |
20/01/2021 | 105.00p | 105.50p | 102.16p | 104.50p | 48454 |
19/01/2021 | 104.00p | 106.00p | 103.00p | 105.00p | 25550 |
18/01/2021 | 104.50p | 106.40p | 102.50p | 104.00p | 30671 |
15/01/2021 | 107.50p | 107.75p | 103.00p | 104.50p | 43856 |
14/01/2021 | 110.50p | 110.50p | 105.00p | 107.50p | 31764 |
13/01/2021 | 110.50p | 110.89p | 108.00p | 110.50p | 12916 |
12/01/2021 | 110.50p | 112.34p | 108.90p | 110.50p | 39692 |
11/01/2021 | 108.50p | 112.84p | 107.25p | 110.50p | 78071 |
08/01/2021 | 109.00p | 109.40p | 107.00p | 108.50p | 27813 |
07/01/2021 | 109.50p | 110.00p | 108.00p | 109.00p | 14046 |
06/01/2021 | 113.50p | 113.50p | 108.00p | 109.50p | 26200 |
05/01/2021 | 112.50p | 113.00p | 110.00p | 112.50p | 34393 |
04/01/2021 | 113.00p | 114.90p | 110.15p | 112.50p | 20349 |
31/12/2020 | 114.00p | 115.00p | 111.08p | 113.00p | 3835 |
30/12/2020 | 112.50p | 116.80p | 111.25p | 114.00p | 29745 |
29/12/2020 | 110.50p | 118.00p | 110.00p | 112.50p | 85636 |
24/12/2020 | 108.00p | 111.90p | 108.00p | 110.50p | 11871 |
23/12/2020 | 106.50p | 110.00p | 105.00p | 109.00p | 52924 |
22/12/2020 | 101.50p | 108.25p | 101.50p | 106.00p | 108251 |
21/12/2020 | 107.00p | 107.00p | 100.15p | 101.50p | 91670 |
18/12/2020 | 112.50p | 115.00p | 106.80p | 107.00p | 43310 |
17/12/2020 | 111.00p | 117.50p | 111.00p | 112.50p | 153476 |
16/12/2020 | 101.50p | 112.40p | 101.50p | 111.00p | 227640 |
15/12/2020 | 98.50p | 98.50p | 95.00p | 96.50p | 23450 |
14/12/2020 | 92.00p | 101.90p | 90.80p | 98.50p | 70843 |
11/12/2020 | 93.50p | 93.70p | 90.65p | 92.00p | 42190 |
10/12/2020 | 93.50p | 95.00p | 92.65p | 93.50p | 11636 |
09/12/2020 | 92.50p | 94.97p | 90.55p | 93.50p | 36214 |
08/12/2020 | 91.00p | 94.00p | 90.60p | 92.50p | 27894 |
07/12/2020 | 91.00p | 92.92p | 89.00p | 91.00p | 26633 |
04/12/2020 | 91.00p | 92.30p | 89.60p | 91.00p | 17938 |
03/12/2020 | 93.50p | 93.50p | 89.04p | 91.00p | 31841 |
02/12/2020 | 88.00p | 94.67p | 88.00p | 93.50p | 55467 |
01/12/2020 | 88.00p | 88.92p | 86.10p | 88.00p | 20502 |
30/11/2020 | 89.00p | 90.45p | 85.55p | 88.00p | 31976 |
27/11/2020 | 89.50p | 90.84p | 88.88p | 89.00p | 25565 |
26/11/2020 | 91.00p | 91.45p | 88.20p | 89.50p | 25932 |
25/11/2020 | 91.50p | 92.40p | 90.06p | 91.00p | 13916 |
24/11/2020 | 88.00p | 92.60p | 86.02p | 91.50p | 90994 |
23/11/2020 | 93.00p | 94.00p | 87.00p | 88.50p | 77284 |
20/11/2020 | 93.50p | 94.80p | 92.00p | 93.00p | 40381 |
19/11/2020 | 94.00p | 95.40p | 92.00p | 93.50p | 32642 |
18/11/2020 | 95.50p | 95.50p | 92.00p | 94.00p | 31159 |
17/11/2020 | 97.00p | 97.84p | 94.00p | 95.50p | 25863 |
16/11/2020 | 97.00p | 99.00p | 94.60p | 97.00p | 51831 |
13/11/2020 | 90.00p | 98.40p | 88.16p | 96.50p | 89611 |
12/11/2020 | 92.50p | 92.98p | 88.00p | 90.00p | 69150 |
10/11/2020 | 86.50p | 86.50p | 84.00p | 85.00p | 28758 |
09/11/2020 | 87.50p | 87.50p | 85.00p | 86.50p | 84293 |
06/11/2020 | 88.00p | 88.99p | 85.36p | 87.50p | 15227 |
05/11/2020 | 89.00p | 92.00p | 85.12p | 88.00p | 51708 |
04/11/2020 | 86.50p | 87.50p | 84.25p | 87.50p | 37359 |
03/11/2020 | 86.00p | 88.50p | 84.00p | 88.50p | 93176 |
02/11/2020 | 90.00p | 90.00p | 83.12p | 86.00p | 132049 |
30/10/2020 | 94.50p | 94.50p | 85.00p | 90.00p | 78973 |
29/10/2020 | 97.00p | 97.00p | 91.50p | 94.50p | 9481 |
28/10/2020 | 99.50p | 101.09p | 94.00p | 97.00p | 43666 |
27/10/2020 | 99.50p | 101.13p | 96.50p | 99.50p | 9444 |
26/10/2020 | 102.00p | 103.44p | 96.00p | 99.50p | 17730 |
23/10/2020 | 97.50p | 105.00p | 97.50p | 102.50p | 38552 |
22/10/2020 | 97.00p | 99.00p | 96.50p | 97.50p | 10123 |
21/10/2020 | 100.50p | 100.50p | 95.66p | 97.00p | 52952 |
20/10/2020 | 100.50p | 100.50p | 99.40p | 100.50p | 56187 |
19/10/2020 | 100.50p | 100.75p | 98.00p | 100.50p | 32832 |
16/10/2020 | 101.50p | 102.44p | 99.40p | 100.00p | 119801 |
15/10/2020 | 101.50p | 101.50p | 99.26p | 101.50p | 13626 |
14/10/2020 | 101.50p | 102.00p | 98.70p | 101.50p | 38096 |
13/10/2020 | 103.50p | 104.20p | 98.55p | 101.50p | 87136 |
12/10/2020 | 104.50p | 106.00p | 100.00p | 103.50p | 37393 |
09/10/2020 | 104.50p | 106.10p | 103.00p | 104.50p | 16571 |
08/10/2020 | 104.50p | 106.25p | 104.25p | 104.50p | 22294 |
07/10/2020 | 104.50p | 106.38p | 104.50p | 104.50p | 10787 |
06/10/2020 | 104.50p | 106.50p | 104.25p | 104.50p | 41892 |
05/10/2020 | 101.00p | 106.44p | 101.00p | 104.50p | 93515 |
02/10/2020 | 99.50p | 101.84p | 96.00p | 101.00p | 23047 |
01/10/2020 | 94.50p | 102.44p | 93.16p | 99.50p | 101693 |
30/09/2020 | 94.50p | 96.60p | 92.81p | 94.50p | 4621 |
29/09/2020 | 94.50p | 96.54p | 92.80p | 94.50p | 27776 |
28/09/2020 | 94.50p | 97.16p | 91.86p | 94.50p | 18231 |
25/09/2020 | 94.50p | 97.46p | 91.65p | 94.50p | 20511 |
24/09/2020 | 95.00p | 97.40p | 92.15p | 94.50p | 34446 |
23/09/2020 | 93.00p | 97.40p | 92.10p | 95.00p | 62619 |
22/09/2020 | 92.50p | 94.74p | 90.00p | 93.00p | 41487 |
21/09/2020 | 100.50p | 100.90p | 90.00p | 92.50p | 182794 |
18/09/2020 | 105.00p | 105.00p | 96.64p | 100.50p | 93641 |
17/09/2020 | 107.00p | 107.00p | 103.38p | 105.00p | 19622 |
16/09/2020 | 107.00p | 107.64p | 105.25p | 107.00p | 19601 |
15/09/2020 | 103.50p | 107.67p | 103.25p | 107.00p | 47898 |
14/09/2020 | 106.50p | 106.50p | 101.15p | 103.50p | 67040 |
11/09/2020 | 108.00p | 109.40p | 105.50p | 105.50p | 24584 |
10/09/2020 | 111.00p | 111.24p | 107.16p | 108.00p | 25536 |
09/09/2020 | 112.00p | 112.00p | 108.12p | 111.00p | 12439 |
08/09/2020 | 111.00p | 112.44p | 109.80p | 112.00p | 28591 |
07/09/2020 | 109.50p | 112.50p | 108.55p | 111.00p | 36936 |
04/09/2020 | 117.50p | 119.94p | 107.80p | 109.50p | 79767 |
03/09/2020 | 116.00p | 120.00p | 114.50p | 117.50p | 43020 |
02/09/2020 | 116.50p | 118.00p | 108.80p | 116.00p | 142842 |
01/09/2020 | 116.00p | 118.00p | 116.00p | 116.50p | 77499 |
28/08/2020 | 113.50p | 116.00p | 110.91p | 116.00p | 18217 |
27/08/2020 | 112.00p | 116.00p | 110.36p | 113.50p | 24451 |
26/08/2020 | 112.00p | 113.92p | 110.25p | 112.00p | 11925 |
25/08/2020 | 116.50p | 118.00p | 110.00p | 112.00p | 78350 |
24/08/2020 | 113.50p | 118.00p | 113.50p | 116.50p | 20866 |
21/08/2020 | 110.50p | 116.00p | 108.85p | 113.50p | 46112 |
20/08/2020 | 108.00p | 110.76p | 106.66p | 110.50p | 38676 |
19/08/2020 | 113.00p | 113.74p | 105.55p | 108.00p | 76696 |
18/08/2020 | 117.50p | 117.50p | 106.70p | 113.00p | 146290 |
14/08/2020 | 117.50p | 118.84p | 116.25p | 117.50p | 30067 |
13/08/2020 | 122.00p | 122.88p | 115.39p | 117.50p | 40025 |
12/08/2020 | 124.00p | 124.74p | 120.00p | 122.00p | 36215 |
11/08/2020 | 120.00p | 126.00p | 118.92p | 124.00p | 89591 |
10/08/2020 | 120.50p | 123.16p | 118.80p | 120.00p | 33923 |
07/08/2020 | 120.50p | 122.20p | 118.75p | 120.50p | 24753 |
06/08/2020 | 116.00p | 123.00p | 114.06p | 120.50p | 62505 |
05/08/2020 | 116.00p | 118.34p | 113.66p | 116.00p | 17712 |
04/08/2020 | 118.00p | 118.00p | 113.60p | 116.00p | 23767 |
03/08/2020 | 117.50p | 118.50p | 116.40p | 118.00p | 46645 |
31/07/2020 | 117.50p | 120.00p | 115.66p | 117.50p | 10206 |
30/07/2020 | 118.00p | 120.70p | 115.60p | 117.50p | 38274 |
29/07/2020 | 116.50p | 120.82p | 116.50p | 118.00p | 45079 |
28/07/2020 | 115.50p | 120.66p | 115.50p | 116.50p | 49101 |
27/07/2020 | 114.50p | 118.00p | 113.55p | 115.50p | 17200 |
24/07/2020 | 114.50p | 117.86p | 113.00p | 114.50p | 22357 |
23/07/2020 | 114.50p | 116.60p | 111.66p | 114.50p | 39156 |
22/07/2020 | 116.50p | 116.54p | 112.06p | 114.50p | 23196 |
21/07/2020 | 116.50p | 118.00p | 115.63p | 116.50p | 25390 |
20/07/2020 | 116.50p | 118.00p | 115.55p | 116.50p | 49599 |
17/07/2020 | 113.00p | 119.00p | 111.30p | 116.50p | 74192 |
16/07/2020 | 113.00p | 114.54p | 111.96p | 113.00p | 15380 |
15/07/2020 | 113.00p | 114.60p | 112.55p | 113.00p | 12221 |
14/07/2020 | 117.50p | 117.50p | 111.30p | 113.00p | 40107 |
13/07/2020 | 117.50p | 118.19p | 115.00p | 117.50p | 25744 |
10/07/2020 | 119.00p | 120.00p | 115.00p | 117.50p | 38992 |
09/07/2020 | 119.00p | 121.96p | 118.16p | 119.00p | 41761 |
08/07/2020 | 119.00p | 121.50p | 117.10p | 119.00p | 16871 |
07/07/2020 | 122.00p | 123.70p | 117.10p | 119.00p | 41746 |
06/07/2020 | 118.00p | 124.00p | 116.50p | 122.00p | 70084 |
03/07/2020 | 119.00p | 120.88p | 116.40p | 118.00p | 83107 |
02/07/2020 | 115.00p | 121.00p | 114.36p | 119.50p | 96895 |
01/07/2020 | 115.00p | 116.00p | 114.06p | 115.00p | 30749 |
30/06/2020 | 116.00p | 116.60p | 113.86p | 115.00p | 28905 |
29/06/2020 | 114.00p | 117.84p | 114.00p | 116.00p | 105592 |
26/06/2020 | 114.00p | 115.00p | 113.10p | 114.00p | 68044 |
25/06/2020 | 116.50p | 116.84p | 110.00p | 114.00p | 84469 |
24/06/2020 | 117.00p | 118.29p | 116.00p | 116.50p | 59213 |
23/06/2020 | 115.00p | 119.00p | 115.00p | 119.00p | 110146 |
22/06/2020 | 115.00p | 121.00p | 115.00p | 122.00p | 294019 |
19/06/2020 | 106.00p | 114.00p | 104.20p | 108.50p | 69394 |
18/06/2020 | 105.00p | 108.94p | 103.80p | 106.00p | 39814 |
17/06/2020 | 101.50p | 108.00p | 99.60p | 105.00p | 50491 |
16/06/2020 | 101.50p | 104.00p | 98.30p | 100.00p | 29858 |
15/06/2020 | 100.50p | 101.50p | 98.30p | 101.50p | 29362 |
12/06/2020 | 100.50p | 101.90p | 98.00p | 100.50p | 39846 |
11/06/2020 | 105.50p | 106.75p | 97.00p | 100.50p | 61197 |
10/06/2020 | 102.50p | 105.84p | 100.76p | 105.50p | 39582 |
09/06/2020 | 108.50p | 109.00p | 100.00p | 102.50p | 73863 |
08/06/2020 | 111.50p | 113.00p | 108.25p | 108.50p | 45648 |
05/06/2020 | 109.00p | 110.00p | 108.00p | 108.00p | 62842 |
04/06/2020 | 110.50p | 110.50p | 108.25p | 109.00p | 92295 |
03/06/2020 | 114.50p | 114.50p | 110.00p | 110.50p | 98625 |
02/06/2020 | 114.50p | 114.85p | 113.06p | 114.50p | 59383 |
01/06/2020 | 113.00p | 120.00p | 112.00p | 114.50p | 143752 |
29/05/2020 | 110.00p | 110.75p | 107.25p | 108.50p | 11861 |
28/05/2020 | 113.00p | 114.00p | 108.00p | 110.00p | 48677 |
27/05/2020 | 116.00p | 120.00p | 110.85p | 113.00p | 42126 |
26/05/2020 | 111.00p | 119.44p | 110.80p | 116.00p | 45023 |
25/05/2020 | 107.00p | 114.00p | 105.80p | 111.00p | 69888 |
*Close Price adjusted for both dividends and splits