Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 67.10p | 68.90p | 66.80p | 68.00p | 642122 |
09/03/2021 | 69.00p | 69.00p | 66.80p | 68.00p | 734723 |
08/03/2021 | 64.50p | 69.00p | 64.50p | 66.80p | 1087472 |
05/03/2021 | 65.10p | 67.20p | 63.58p | 66.10p | 1235470 |
04/03/2021 | 65.60p | 67.60p | 65.60p | 66.00p | 967301 |
03/03/2021 | 68.00p | 68.50p | 65.88p | 66.60p | 1007102 |
02/03/2021 | 67.00p | 70.00p | 66.53p | 67.30p | 1825324 |
01/03/2021 | 64.60p | 66.90p | 62.10p | 66.10p | 1088631 |
26/02/2021 | 64.20p | 66.73p | 61.10p | 61.50p | 1033907 |
25/02/2021 | 63.80p | 69.50p | 61.30p | 64.00p | 1900407 |
24/02/2021 | 60.80p | 63.90p | 59.80p | 63.80p | 703191 |
23/02/2021 | 61.40p | 65.60p | 59.17p | 61.00p | 1318477 |
22/02/2021 | 59.00p | 61.30p | 56.60p | 61.30p | 548219 |
19/02/2021 | 58.20p | 60.60p | 58.10p | 58.10p | 391632 |
18/02/2021 | 60.90p | 61.80p | 58.66p | 58.70p | 467083 |
17/02/2021 | 60.00p | 61.90p | 58.12p | 59.70p | 788674 |
16/02/2021 | 60.00p | 60.00p | 58.10p | 59.00p | 440018 |
15/02/2021 | 57.90p | 59.82p | 56.10p | 58.00p | 586211 |
12/02/2021 | 57.90p | 59.50p | 56.10p | 56.90p | 136472 |
11/02/2021 | 58.70p | 59.70p | 57.40p | 57.80p | 158556 |
10/02/2021 | 58.50p | 60.10p | 57.60p | 58.70p | 115148 |
09/02/2021 | 58.90p | 61.00p | 57.17p | 58.30p | 189384 |
08/02/2021 | 58.40p | 60.00p | 57.80p | 58.60p | 151163 |
05/02/2021 | 61.30p | 61.30p | 57.10p | 58.40p | 937670 |
04/02/2021 | 60.80p | 62.55p | 59.50p | 60.00p | 502985 |
03/02/2021 | 58.40p | 62.38p | 56.80p | 60.70p | 1980565 |
02/02/2021 | 56.90p | 58.90p | 55.10p | 58.90p | 371183 |
01/02/2021 | 57.50p | 59.00p | 54.60p | 56.90p | 575028 |
29/01/2021 | 57.80p | 58.70p | 55.59p | 57.50p | 575375 |
28/01/2021 | 56.50p | 58.90p | 54.80p | 57.30p | 885187 |
27/01/2021 | 58.50p | 58.90p | 56.30p | 56.80p | 507294 |
26/01/2021 | 58.30p | 59.79p | 55.80p | 56.20p | 740777 |
25/01/2021 | 60.10p | 61.70p | 56.00p | 58.10p | 1593600 |
22/01/2021 | 59.10p | 60.00p | 58.10p | 60.00p | 512531 |
21/01/2021 | 60.60p | 61.90p | 59.04p | 59.50p | 529841 |
20/01/2021 | 61.50p | 62.78p | 59.10p | 60.00p | 1052581 |
19/01/2021 | 59.50p | 63.60p | 59.40p | 60.50p | 673715 |
18/01/2021 | 60.00p | 61.90p | 59.40p | 61.50p | 379454 |
15/01/2021 | 62.00p | 62.13p | 59.10p | 61.00p | 909357 |
14/01/2021 | 62.00p | 62.60p | 60.10p | 61.60p | 479720 |
13/01/2021 | 62.10p | 62.40p | 60.20p | 60.90p | 226402 |
12/01/2021 | 62.00p | 62.40p | 59.20p | 62.10p | 408812 |
11/01/2021 | 60.70p | 62.90p | 59.10p | 61.40p | 802432 |
08/01/2021 | 61.30p | 62.20p | 59.50p | 62.20p | 744410 |
07/01/2021 | 63.00p | 63.90p | 59.60p | 61.00p | 710336 |
06/01/2021 | 60.90p | 64.00p | 58.40p | 62.50p | 1456472 |
05/01/2021 | 56.20p | 61.25p | 56.00p | 61.00p | 1008673 |
04/01/2021 | 59.40p | 59.77p | 54.00p | 57.40p | 1091193 |
31/12/2020 | 60.20p | 61.90p | 55.70p | 59.20p | 627154 |
30/12/2020 | 61.00p | 61.20p | 58.50p | 60.20p | 1473296 |
29/12/2020 | 58.60p | 62.00p | 58.60p | 59.50p | 1116805 |
28/12/2020 | 58.90p | 60.90p | 58.20p | 59.80p | 625133 |
24/12/2020 | 58.90p | 60.90p | 58.20p | 59.80p | 625133 |
23/12/2020 | 54.70p | 59.00p | 54.70p | 59.00p | 930016 |
22/12/2020 | 52.60p | 56.90p | 52.40p | 56.90p | 511134 |
21/12/2020 | 57.00p | 57.00p | 50.67p | 55.10p | 1545202 |
18/12/2020 | 58.90p | 58.90p | 55.15p | 57.90p | 1244699 |
17/12/2020 | 59.00p | 59.70p | 56.50p | 57.00p | 712178 |
16/12/2020 | 54.50p | 58.90p | 54.00p | 58.70p | 1363017 |
15/12/2020 | 54.50p | 54.80p | 53.00p | 53.20p | 399978 |
14/12/2020 | 50.60p | 54.90p | 50.60p | 53.00p | 684083 |
11/12/2020 | 52.80p | 53.89p | 49.60p | 50.60p | 590632 |
10/12/2020 | 54.90p | 55.87p | 49.32p | 52.40p | 1604587 |
09/12/2020 | 56.80p | 57.50p | 55.15p | 56.30p | 307030 |
08/12/2020 | 57.80p | 58.80p | 54.70p | 55.50p | 366056 |
07/12/2020 | 58.10p | 59.20p | 55.18p | 56.20p | 912080 |
04/12/2020 | 58.00p | 60.29p | 56.80p | 58.70p | 969921 |
03/12/2020 | 56.00p | 58.00p | 56.00p | 58.00p | 713263 |
02/12/2020 | 58.70p | 58.70p | 55.00p | 56.50p | 700772 |
01/12/2020 | 57.10p | 58.70p | 56.00p | 57.00p | 681965 |
30/11/2020 | 53.60p | 58.00p | 52.00p | 56.60p | 1186898 |
27/11/2020 | 54.00p | 56.90p | 47.55p | 53.70p | 1430667 |
26/11/2020 | 58.00p | 58.90p | 53.56p | 54.00p | 1096251 |
25/11/2020 | 61.00p | 63.00p | 56.10p | 57.60p | 1929145 |
24/11/2020 | 58.00p | 62.20p | 57.00p | 60.20p | 3176909 |
23/11/2020 | 53.00p | 59.80p | 52.30p | 56.50p | 2382431 |
20/11/2020 | 53.00p | 56.90p | 49.93p | 51.60p | 1750917 |
19/11/2020 | 48.50p | 52.90p | 47.15p | 52.60p | 1449661 |
18/11/2020 | 48.90p | 49.10p | 47.00p | 48.20p | 760548 |
17/11/2020 | 49.85p | 49.85p | 47.00p | 47.75p | 669865 |
16/11/2020 | 49.00p | 49.85p | 46.00p | 48.95p | 1453253 |
13/11/2020 | 45.00p | 48.80p | 45.00p | 48.35p | 1522101 |
12/11/2020 | 45.60p | 46.95p | 44.05p | 45.10p | 679481 |
10/11/2020 | 40.10p | 51.60p | 40.00p | 45.00p | 4204146 |
09/11/2020 | 36.80p | 40.95p | 35.40p | 39.00p | 2953995 |
06/11/2020 | 35.90p | 36.95p | 34.15p | 36.15p | 569106 |
05/11/2020 | 36.10p | 36.95p | 35.85p | 36.60p | 243928 |
04/11/2020 | 35.65p | 36.95p | 35.40p | 36.20p | 283256 |
03/11/2020 | 35.45p | 36.80p | 34.15p | 35.85p | 559256 |
02/11/2020 | 34.00p | 34.84p | 31.95p | 34.60p | 573357 |
30/10/2020 | 35.20p | 35.90p | 30.35p | 32.65p | 1427156 |
29/10/2020 | 35.25p | 35.90p | 34.40p | 34.80p | 985233 |
28/10/2020 | 36.40p | 37.55p | 33.08p | 34.75p | 1246701 |
27/10/2020 | 38.15p | 38.90p | 36.07p | 36.35p | 613951 |
26/10/2020 | 39.00p | 39.45p | 37.20p | 37.30p | 608493 |
23/10/2020 | 39.00p | 39.70p | 37.96p | 38.95p | 466578 |
22/10/2020 | 37.50p | 39.20p | 37.03p | 37.50p | 408117 |
21/10/2020 | 38.50p | 39.95p | 38.00p | 38.00p | 212765 |
20/10/2020 | 38.45p | 39.45p | 36.55p | 39.45p | 594265 |
19/10/2020 | 39.45p | 39.45p | 37.60p | 38.00p | 246360 |
16/10/2020 | 38.00p | 40.30p | 37.75p | 37.95p | 414105 |
15/10/2020 | 39.30p | 40.30p | 38.25p | 38.65p | 408524 |
14/10/2020 | 39.70p | 40.25p | 38.00p | 39.00p | 652790 |
13/10/2020 | 42.60p | 43.10p | 39.20p | 39.55p | 795607 |
12/10/2020 | 41.85p | 43.80p | 40.05p | 41.35p | 1096293 |
09/10/2020 | 41.35p | 42.90p | 40.45p | 40.60p | 418754 |
08/10/2020 | 42.85p | 44.00p | 40.02p | 41.00p | 697977 |
07/10/2020 | 43.75p | 44.90p | 41.05p | 42.80p | 656444 |
06/10/2020 | 41.70p | 44.87p | 41.00p | 42.20p | 489935 |
05/10/2020 | 42.00p | 43.05p | 40.05p | 41.50p | 370842 |
02/10/2020 | 39.70p | 40.59p | 39.46p | 40.50p | 260643 |
01/10/2020 | 41.35p | 41.70p | 39.35p | 40.25p | 530051 |
30/09/2020 | 41.00p | 41.95p | 39.17p | 40.90p | 682982 |
29/09/2020 | 40.40p | 41.60p | 39.35p | 40.00p | 1133281 |
28/09/2020 | 38.00p | 41.70p | 37.41p | 40.50p | 901108 |
25/09/2020 | 38.10p | 40.90p | 38.10p | 39.05p | 427298 |
24/09/2020 | 40.95p | 40.95p | 38.40p | 39.50p | 965176 |
23/09/2020 | 39.00p | 42.50p | 39.00p | 40.35p | 743411 |
22/09/2020 | 40.25p | 40.95p | 39.00p | 39.90p | 612078 |
21/09/2020 | 42.70p | 42.70p | 39.15p | 40.30p | 1380182 |
18/09/2020 | 41.75p | 44.50p | 41.00p | 41.70p | 9236529 |
17/09/2020 | 42.60p | 43.50p | 41.17p | 42.15p | 2865350 |
16/09/2020 | 42.25p | 43.00p | 41.40p | 42.50p | 1705623 |
15/09/2020 | 43.30p | 44.90p | 41.62p | 42.60p | 1093034 |
14/09/2020 | 45.80p | 46.90p | 41.10p | 43.70p | 2429815 |
11/09/2020 | 47.75p | 48.95p | 46.50p | 47.20p | 396833 |
10/09/2020 | 47.70p | 49.00p | 45.47p | 48.45p | 512115 |
09/09/2020 | 49.00p | 49.75p | 44.70p | 47.35p | 832751 |
08/09/2020 | 46.20p | 50.90p | 44.65p | 49.70p | 2107588 |
07/09/2020 | 45.00p | 46.75p | 43.25p | 45.90p | 1622576 |
04/09/2020 | 43.90p | 46.95p | 39.90p | 44.55p | 2873240 |
03/09/2020 | 45.00p | 45.00p | 39.19p | 42.50p | 15584680 |
02/09/2020 | 54.90p | 55.40p | 51.28p | 52.50p | 378414 |
01/09/2020 | 52.10p | 54.00p | 52.10p | 52.10p | 570095 |
31/08/2020 | 55.10p | 55.90p | 52.80p | 54.10p | 1213307 |
28/08/2020 | 55.10p | 55.90p | 52.80p | 54.10p | 1213307 |
27/08/2020 | 54.00p | 56.00p | 52.98p | 54.90p | 551227 |
26/08/2020 | 54.20p | 54.80p | 52.74p | 53.80p | 288380 |
25/08/2020 | 56.00p | 56.00p | 52.00p | 53.20p | 723720 |
24/08/2020 | 56.00p | 56.00p | 53.70p | 55.20p | 400279 |
21/08/2020 | 54.00p | 55.00p | 53.00p | 53.80p | 426900 |
20/08/2020 | 55.90p | 55.90p | 52.20p | 55.00p | 1130942 |
19/08/2020 | 57.50p | 57.50p | 52.50p | 54.00p | 1191749 |
18/08/2020 | 54.00p | 57.20p | 52.10p | 56.40p | 2324360 |
17/08/2020 | 56.00p | 58.21p | 53.30p | 54.00p | 1834881 |
14/08/2020 | 56.00p | 57.69p | 55.80p | 57.50p | 1949258 |
13/08/2020 | 59.10p | 60.40p | 56.39p | 58.50p | 604824 |
12/08/2020 | 58.20p | 61.00p | 57.30p | 59.00p | 505639 |
11/08/2020 | 55.80p | 57.90p | 53.10p | 57.30p | 6955333 |
10/08/2020 | 56.10p | 58.90p | 52.98p | 53.10p | 1372915 |
07/08/2020 | 59.00p | 59.90p | 55.30p | 57.00p | 607333 |
06/08/2020 | 58.50p | 61.50p | 56.00p | 57.00p | 522977 |
05/08/2020 | 61.20p | 61.80p | 57.10p | 58.20p | 801266 |
04/08/2020 | 62.20p | 63.50p | 57.20p | 58.50p | 433469 |
03/08/2020 | 61.20p | 61.50p | 56.40p | 61.50p | 413854 |
31/07/2020 | 59.50p | 60.30p | 59.50p | 60.30p | 339551 |
30/07/2020 | 59.50p | 60.90p | 57.80p | 60.00p | 338982 |
29/07/2020 | 61.90p | 61.90p | 59.10p | 60.80p | 238176 |
28/07/2020 | 57.30p | 62.00p | 55.00p | 62.00p | 2215289 |
27/07/2020 | 56.00p | 57.90p | 54.00p | 55.00p | 452361 |
24/07/2020 | 58.90p | 58.93p | 56.00p | 56.50p | 285783 |
23/07/2020 | 56.10p | 59.80p | 56.00p | 57.80p | 327857 |
22/07/2020 | 58.30p | 60.10p | 55.80p | 55.80p | 457076 |
21/07/2020 | 58.10p | 60.70p | 57.40p | 57.90p | 608639 |
20/07/2020 | 60.10p | 61.90p | 58.00p | 59.50p | 554501 |
17/07/2020 | 62.40p | 62.40p | 59.00p | 61.30p | 354078 |
16/07/2020 | 59.10p | 62.70p | 59.10p | 60.20p | 404674 |
15/07/2020 | 59.90p | 62.70p | 58.55p | 59.80p | 782131 |
14/07/2020 | 60.00p | 63.40p | 55.80p | 58.00p | 1214255 |
13/07/2020 | 62.60p | 63.40p | 59.00p | 62.00p | 727882 |
10/07/2020 | 64.80p | 64.80p | 58.00p | 58.00p | 2418119 |
09/07/2020 | 62.00p | 64.50p | 60.67p | 63.00p | 620532 |
08/07/2020 | 64.10p | 67.40p | 62.37p | 64.00p | 651552 |
07/07/2020 | 68.80p | 68.80p | 64.60p | 65.50p | 699007 |
06/07/2020 | 68.90p | 69.00p | 66.00p | 66.00p | 600509 |
03/07/2020 | 66.00p | 69.30p | 66.00p | 66.90p | 361317 |
02/07/2020 | 69.00p | 69.90p | 66.20p | 67.60p | 452068 |
01/07/2020 | 73.50p | 73.50p | 67.10p | 68.70p | 834812 |
30/06/2020 | 73.00p | 73.49p | 69.10p | 71.00p | 460450 |
29/06/2020 | 70.60p | 72.90p | 66.50p | 72.90p | 636987 |
26/06/2020 | 72.00p | 72.00p | 66.50p | 67.50p | 743139 |
25/06/2020 | 69.00p | 72.50p | 63.80p | 68.70p | 1181431 |
24/06/2020 | 74.80p | 74.90p | 68.10p | 70.00p | 619718 |
23/06/2020 | 72.00p | 74.17p | 71.00p | 72.60p | 589362 |
22/06/2020 | 73.00p | 74.20p | 69.66p | 72.50p | 1242838 |
19/06/2020 | 80.00p | 80.00p | 73.00p | 73.00p | 1693139 |
18/06/2020 | 73.90p | 80.00p | 73.90p | 76.60p | 1207049 |
17/06/2020 | 79.90p | 80.00p | 75.30p | 77.00p | 426453 |
16/06/2020 | 75.10p | 80.00p | 75.10p | 77.10p | 616097 |
15/06/2020 | 73.00p | 76.40p | 71.06p | 76.40p | 618486 |
12/06/2020 | 75.70p | 76.00p | 71.10p | 75.00p | 1248714 |
11/06/2020 | 84.00p | 85.80p | 76.00p | 76.00p | 1705693 |
10/06/2020 | 88.90p | 88.90p | 84.20p | 84.30p | 959909 |
09/06/2020 | 89.00p | 95.00p | 84.00p | 85.40p | 1617256 |
08/06/2020 | 81.10p | 89.50p | 78.21p | 89.40p | 3267649 |
05/06/2020 | 80.00p | 80.00p | 73.00p | 79.80p | 2504861 |
04/06/2020 | 82.50p | 82.50p | 78.00p | 79.50p | 2175059 |
03/06/2020 | 75.80p | 86.32p | 75.80p | 82.50p | 1488443 |
02/06/2020 | 76.90p | 82.00p | 74.39p | 80.70p | 2666290 |
01/06/2020 | 76.00p | 78.60p | 72.20p | 73.50p | 1874621 |
*Close Price adjusted for both dividends and splits