Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 93.80p | 96.10p | 93.80p | 95.50p | 39866 |
10/12/2021 | 97.00p | 97.00p | 96.00p | 96.00p | 29740 |
09/12/2021 | 97.00p | 97.10p | 95.90p | 96.00p | 35936 |
08/12/2021 | 97.30p | 97.30p | 95.00p | 95.00p | 53753 |
07/12/2021 | 95.80p | 97.00p | 93.62p | 96.00p | 145107 |
06/12/2021 | 96.20p | 97.30p | 93.40p | 95.00p | 904240 |
03/12/2021 | 95.20p | 97.60p | 95.00p | 95.80p | 24624 |
02/12/2021 | 96.30p | 97.90p | 94.80p | 97.90p | 65126 |
01/12/2021 | 95.10p | 96.20p | 94.70p | 95.00p | 620768 |
30/11/2021 | 95.50p | 97.90p | 92.00p | 92.00p | 314980 |
29/11/2021 | 96.70p | 96.90p | 95.00p | 95.00p | 250993 |
26/11/2021 | 96.00p | 96.00p | 93.60p | 93.60p | 162362 |
25/11/2021 | 95.70p | 97.00p | 95.20p | 97.00p | 34651 |
24/11/2021 | 95.60p | 96.00p | 95.10p | 96.00p | 61276 |
23/11/2021 | 95.70p | 96.60p | 95.50p | 96.00p | 943809 |
22/11/2021 | 94.80p | 96.00p | 94.40p | 96.00p | 69098 |
19/11/2021 | 95.40p | 96.30p | 93.00p | 93.00p | 31543 |
18/11/2021 | 97.40p | 97.50p | 94.60p | 94.60p | 115254 |
17/11/2021 | 98.80p | 98.80p | 96.50p | 98.00p | 34996 |
16/11/2021 | 99.00p | 99.40p | 96.40p | 98.60p | 291589 |
15/11/2021 | 98.00p | 99.40p | 97.60p | 97.60p | 30572 |
12/11/2021 | 96.40p | 98.80p | 96.40p | 98.00p | 69152 |
11/11/2021 | 98.60p | 99.20p | 97.90p | 98.60p | 64889 |
10/11/2021 | 99.00p | 99.00p | 98.00p | 98.00p | 313858 |
09/11/2021 | 97.00p | 101.20p | 97.00p | 101.20p | 162312 |
08/11/2021 | 97.00p | 98.50p | 96.30p | 97.00p | 65838 |
05/11/2021 | 96.60p | 97.60p | 96.40p | 96.40p | 13394 |
04/11/2021 | 95.80p | 97.80p | 95.00p | 97.00p | 221774 |
03/11/2021 | 95.00p | 97.80p | 94.70p | 95.00p | 466629 |
02/11/2021 | 95.80p | 98.00p | 94.00p | 94.60p | 30851 |
01/11/2021 | 95.10p | 95.60p | 93.80p | 94.50p | 516052 |
29/10/2021 | 93.70p | 95.40p | 93.60p | 94.80p | 66651 |
28/10/2021 | 94.90p | 94.90p | 93.20p | 93.30p | 388897 |
27/10/2021 | 94.40p | 95.30p | 94.20p | 94.60p | 44145 |
26/10/2021 | 95.00p | 95.30p | 94.10p | 94.10p | 297270 |
25/10/2021 | 95.40p | 97.00p | 93.00p | 93.00p | 90453 |
22/10/2021 | 96.90p | 96.90p | 95.50p | 95.50p | 21586 |
21/10/2021 | 97.00p | 97.90p | 96.20p | 97.90p | 72856 |
20/10/2021 | 97.90p | 99.30p | 97.00p | 97.20p | 491374 |
19/10/2021 | 97.50p | 97.60p | 96.99p | 97.50p | 36373 |
18/10/2021 | 96.10p | 98.00p | 95.30p | 97.40p | 37428 |
15/10/2021 | 96.80p | 97.70p | 96.50p | 97.60p | 9434 |
14/10/2021 | 95.80p | 97.10p | 95.60p | 97.10p | 25840 |
13/10/2021 | 95.50p | 97.00p | 94.85p | 96.40p | 21562 |
12/10/2021 | 94.80p | 95.62p | 94.80p | 95.00p | 229803 |
11/10/2021 | 95.90p | 97.40p | 94.90p | 96.00p | 65415 |
08/10/2021 | 97.00p | 97.00p | 93.90p | 93.90p | 15420 |
07/10/2021 | 92.20p | 95.90p | 92.20p | 95.20p | 398316 |
06/10/2021 | 99.00p | 99.00p | 94.40p | 94.40p | 106504 |
05/10/2021 | 97.40p | 98.10p | 96.90p | 97.00p | 108972 |
04/10/2021 | 95.70p | 98.80p | 95.70p | 98.00p | 121548 |
01/10/2021 | 98.00p | 98.70p | 95.30p | 95.60p | 594068 |
30/09/2021 | 99.00p | 99.00p | 97.00p | 97.90p | 442874 |
29/09/2021 | 97.90p | 98.90p | 96.80p | 97.70p | 105649 |
28/09/2021 | 96.80p | 97.40p | 95.80p | 97.00p | 120933 |
27/09/2021 | 97.80p | 97.90p | 97.00p | 97.00p | 42830 |
24/09/2021 | 98.60p | 99.50p | 98.00p | 98.00p | 75207 |
23/09/2021 | 100.60p | 100.60p | 98.50p | 98.90p | 44772 |
22/09/2021 | 99.40p | 100.00p | 98.00p | 98.00p | 187076 |
21/09/2021 | 98.90p | 99.50p | 96.70p | 97.00p | 408234 |
20/09/2021 | 97.10p | 98.90p | 95.80p | 98.90p | 234457 |
17/09/2021 | 97.40p | 99.70p | 97.40p | 98.30p | 89362 |
16/09/2021 | 95.60p | 97.30p | 95.20p | 96.70p | 150338 |
15/09/2021 | 95.90p | 97.50p | 95.90p | 97.00p | 1215489 |
14/09/2021 | 97.40p | 97.50p | 96.75p | 97.00p | 634736 |
13/09/2021 | 97.20p | 98.60p | 96.80p | 97.90p | 441042 |
10/09/2021 | 97.00p | 97.60p | 94.40p | 97.20p | 616326 |
09/09/2021 | 98.50p | 98.70p | 95.42p | 97.00p | 665853 |
08/09/2021 | 97.90p | 98.00p | 96.60p | 97.00p | 602924 |
07/09/2021 | 97.20p | 97.80p | 97.00p | 97.10p | 714254 |
06/09/2021 | 96.00p | 98.00p | 95.50p | 96.40p | 1825681 |
03/09/2021 | 97.50p | 97.99p | 96.70p | 97.00p | 526016 |
02/09/2021 | 97.20p | 98.60p | 97.10p | 97.50p | 4536214 |
01/09/2021 | 98.00p | 98.70p | 97.30p | 98.70p | 1541544 |
31/08/2021 | 98.40p | 98.43p | 97.07p | 98.20p | 291027 |
30/08/2021 | 98.50p | 99.40p | 97.60p | 99.00p | 125324 |
27/08/2021 | 98.50p | 99.40p | 97.60p | 99.00p | 125324 |
26/08/2021 | 97.80p | 98.70p | 94.70p | 98.50p | 269849 |
25/08/2021 | 97.20p | 98.06p | 96.45p | 97.00p | 137205 |
24/08/2021 | 97.10p | 98.50p | 96.40p | 97.00p | 241030 |
23/08/2021 | 96.60p | 97.60p | 94.20p | 97.00p | 29114 |
20/08/2021 | 95.60p | 96.60p | 94.70p | 96.00p | 54151 |
19/08/2021 | 96.00p | 97.00p | 95.90p | 96.50p | 83788 |
18/08/2021 | 94.60p | 96.90p | 94.60p | 95.50p | 77698 |
17/08/2021 | 95.90p | 95.90p | 94.00p | 94.10p | 516398 |
16/08/2021 | 96.60p | 96.90p | 95.00p | 95.00p | 95955 |
13/08/2021 | 95.30p | 96.60p | 95.10p | 95.70p | 4152349 |
12/08/2021 | 93.00p | 95.80p | 93.00p | 93.20p | 53871 |
11/08/2021 | 95.00p | 96.50p | 94.10p | 95.20p | 846803 |
10/08/2021 | 95.70p | 96.55p | 95.00p | 95.00p | 54147 |
09/08/2021 | 96.60p | 96.60p | 96.00p | 96.00p | 13016 |
06/08/2021 | 95.40p | 95.80p | 94.10p | 95.80p | 3120964 |
05/08/2021 | 95.70p | 95.70p | 94.90p | 95.40p | 56490 |
04/08/2021 | 95.70p | 96.50p | 93.50p | 94.10p | 237254 |
03/08/2021 | 95.20p | 96.60p | 94.80p | 96.60p | 43746 |
02/08/2021 | 95.40p | 96.40p | 92.60p | 94.50p | 46214 |
30/07/2021 | 94.00p | 95.40p | 92.70p | 92.70p | 40454 |
29/07/2021 | 95.10p | 95.20p | 94.30p | 94.50p | 125304 |
28/07/2021 | 92.60p | 96.80p | 91.70p | 93.50p | 59425 |
27/07/2021 | 94.00p | 94.00p | 90.50p | 92.00p | 76229 |
26/07/2021 | 92.20p | 94.00p | 91.21p | 94.00p | 159844 |
23/07/2021 | 91.10p | 92.40p | 89.50p | 89.50p | 26596 |
22/07/2021 | 90.70p | 91.00p | 89.20p | 90.80p | 55990 |
21/07/2021 | 90.20p | 92.00p | 88.10p | 88.50p | 74359 |
20/07/2021 | 89.40p | 90.00p | 86.30p | 87.00p | 52161 |
19/07/2021 | 90.10p | 92.70p | 85.90p | 85.90p | 116894 |
16/07/2021 | 91.00p | 91.20p | 88.70p | 88.70p | 47337 |
15/07/2021 | 91.40p | 93.40p | 91.00p | 91.10p | 231837 |
14/07/2021 | 92.90p | 94.40p | 92.00p | 94.00p | 153158 |
13/07/2021 | 91.60p | 94.00p | 91.00p | 94.00p | 4591173 |
12/07/2021 | 91.00p | 91.30p | 88.70p | 88.70p | 1709657 |
09/07/2021 | 92.40p | 93.80p | 91.30p | 92.60p | 1203846 |
08/07/2021 | 93.40p | 93.50p | 91.50p | 92.00p | 747897 |
07/07/2021 | 96.40p | 97.40p | 94.00p | 95.00p | 2633859 |
06/07/2021 | 96.80p | 97.90p | 95.50p | 97.80p | 1641406 |
05/07/2021 | 95.30p | 96.90p | 94.83p | 96.90p | 111379 |
02/07/2021 | 96.70p | 98.70p | 94.69p | 98.20p | 470331 |
01/07/2021 | 93.10p | 99.40p | 93.00p | 95.30p | 1001036 |
30/06/2021 | 93.00p | 93.90p | 90.40p | 91.50p | 689969 |
29/06/2021 | 90.00p | 91.50p | 88.70p | 91.50p | 396947 |
28/06/2021 | 89.60p | 89.60p | 87.70p | 88.20p | 132396 |
25/06/2021 | 88.70p | 89.20p | 88.00p | 88.10p | 97749 |
24/06/2021 | 88.40p | 89.50p | 88.00p | 89.50p | 85265 |
23/06/2021 | 87.30p | 89.70p | 86.60p | 89.70p | 41866 |
22/06/2021 | 87.50p | 89.80p | 86.90p | 87.00p | 145629 |
21/06/2021 | 88.20p | 90.50p | 87.30p | 87.30p | 168842 |
18/06/2021 | 90.60p | 90.60p | 87.50p | 87.50p | 48174 |
17/06/2021 | 89.00p | 89.89p | 87.00p | 87.00p | 162989 |
16/06/2021 | 89.30p | 91.00p | 89.10p | 91.00p | 178214 |
15/06/2021 | 88.90p | 90.70p | 86.90p | 86.90p | 159291 |
14/06/2021 | 88.80p | 89.50p | 86.70p | 87.10p | 58009 |
11/06/2021 | 89.40p | 90.60p | 87.10p | 87.10p | 245056 |
10/06/2021 | 90.10p | 91.30p | 89.30p | 90.10p | 78964 |
09/06/2021 | 90.90p | 91.49p | 87.20p | 88.00p | 56821 |
08/06/2021 | 91.50p | 91.80p | 90.40p | 90.60p | 61412 |
07/06/2021 | 93.20p | 93.90p | 91.80p | 91.80p | 333142 |
04/06/2021 | 92.80p | 94.90p | 92.55p | 93.10p | 234229 |
03/06/2021 | 92.30p | 93.80p | 92.30p | 93.80p | 125585 |
02/06/2021 | 92.60p | 95.00p | 91.00p | 95.00p | 95816 |
01/06/2021 | 93.20p | 93.20p | 92.00p | 92.00p | 352971 |
28/05/2021 | 91.10p | 92.84p | 90.30p | 91.80p | 204876 |
27/05/2021 | 91.50p | 93.40p | 90.70p | 93.40p | 485396 |
26/05/2021 | 91.10p | 92.40p | 90.40p | 91.30p | 76667 |
25/05/2021 | 90.40p | 91.90p | 89.80p | 91.90p | 56867 |
24/05/2021 | 90.00p | 90.90p | 89.70p | 90.40p | 80509 |
21/05/2021 | 89.60p | 92.70p | 89.00p | 91.10p | 211262 |
20/05/2021 | 90.10p | 91.00p | 88.70p | 91.00p | 147760 |
19/05/2021 | 90.60p | 92.50p | 87.80p | 92.50p | 55280 |
18/05/2021 | 90.00p | 93.50p | 90.00p | 90.20p | 719306 |
17/05/2021 | 91.20p | 93.20p | 89.20p | 89.20p | 318261 |
14/05/2021 | 88.60p | 92.00p | 88.60p | 92.00p | 74776 |
13/05/2021 | 90.60p | 92.30p | 88.00p | 87.60p | 1295461 |
12/05/2021 | 92.60p | 95.30p | 90.30p | 90.30p | 239517 |
11/05/2021 | 95.20p | 95.96p | 92.90p | 95.00p | 376140 |
10/05/2021 | 96.10p | 98.22p | 94.94p | 96.00p | 334708 |
07/05/2021 | 96.60p | 97.58p | 95.63p | 96.00p | 230110 |
06/05/2021 | 94.20p | 96.71p | 94.20p | 96.20p | 915436 |
05/05/2021 | 95.90p | 96.39p | 92.40p | 94.40p | 464388 |
04/05/2021 | 95.80p | 97.90p | 94.60p | 94.60p | 1438111 |
03/05/2021 | 94.20p | 97.60p | 93.72p | 96.30p | 897841 |
30/04/2021 | 94.20p | 97.60p | 93.72p | 96.30p | 897841 |
29/04/2021 | 91.70p | 94.70p | 91.70p | 94.00p | 82383 |
28/04/2021 | 94.80p | 95.40p | 93.40p | 95.00p | 144275 |
27/04/2021 | 94.80p | 97.20p | 93.30p | 96.80p | 79960 |
26/04/2021 | 96.80p | 98.10p | 94.50p | 96.90p | 89627 |
23/04/2021 | 96.50p | 96.50p | 93.40p | 96.00p | 242929 |
22/04/2021 | 93.50p | 94.60p | 91.80p | 93.70p | 540493 |
21/04/2021 | 94.70p | 94.70p | 89.40p | 89.40p | 594026 |
20/04/2021 | 93.30p | 94.70p | 92.40p | 94.70p | 157999 |
19/04/2021 | 93.50p | 95.51p | 93.10p | 95.30p | 94709 |
16/04/2021 | 94.20p | 95.20p | 93.05p | 94.90p | 1152768 |
15/04/2021 | 93.60p | 94.90p | 93.20p | 93.20p | 63589 |
14/04/2021 | 94.20p | 95.00p | 93.20p | 94.90p | 794755 |
13/04/2021 | 96.70p | 96.70p | 94.30p | 95.80p | 107575 |
12/04/2021 | 95.60p | 95.60p | 93.30p | 94.40p | 268785 |
09/04/2021 | 93.10p | 95.70p | 93.10p | 94.40p | 539642 |
08/04/2021 | 94.90p | 95.80p | 92.20p | 93.40p | 170849 |
07/04/2021 | 93.30p | 95.70p | 91.40p | 95.50p | 579255 |
06/04/2021 | 90.50p | 92.49p | 90.50p | 90.60p | 1290531 |
02/04/2021 | 91.80p | 91.80p | 88.70p | 88.70p | 100103 |
01/04/2021 | 91.80p | 91.80p | 88.70p | 88.70p | 100103 |
31/03/2021 | 91.80p | 92.10p | 88.50p | 88.50p | 464586 |
30/03/2021 | 90.00p | 91.50p | 89.80p | 91.20p | 304582 |
29/03/2021 | 90.50p | 91.70p | 89.70p | 90.40p | 347458 |
26/03/2021 | 91.20p | 92.30p | 88.01p | 92.30p | 366133 |
25/03/2021 | 95.00p | 97.40p | 89.70p | 90.60p | 435299 |
24/03/2021 | 90.10p | 94.60p | 90.10p | 94.60p | 710927 |
23/03/2021 | 91.60p | 93.70p | 90.60p | 93.70p | 219523 |
22/03/2021 | 89.80p | 92.89p | 88.20p | 89.20p | 796728 |
19/03/2021 | 90.80p | 90.80p | 88.00p | 88.90p | 183242 |
18/03/2021 | 88.20p | 91.17p | 88.20p | 88.30p | 113978 |
17/03/2021 | 91.40p | 92.50p | 88.30p | 88.30p | 305657 |
16/03/2021 | 94.90p | 95.70p | 90.30p | 90.30p | 314924 |
15/03/2021 | 91.90p | 95.61p | 91.90p | 92.00p | 273113 |
12/03/2021 | 94.10p | 95.00p | 91.29p | 95.00p | 387062 |
11/03/2021 | 91.00p | 92.30p | 90.20p | 92.10p | 582410 |
10/03/2021 | 85.70p | 90.20p | 85.70p | 88.00p | 9325443 |
09/03/2021 | 85.30p | 88.10p | 83.71p | 88.10p | 2366491 |
08/03/2021 | 83.00p | 85.90p | 82.30p | 84.80p | 1003707 |
05/03/2021 | 78.70p | 83.00p | 77.70p | 83.00p | 14857973 |
*Close Price adjusted for both dividends and splits