Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 152.00p | 154.00p | 150.00p | 152.00p | 593279 |
18/03/2021 | 151.00p | 153.88p | 150.00p | 152.00p | 37713 |
17/03/2021 | 151.00p | 154.00p | 148.65p | 151.00p | 17512 |
16/03/2021 | 151.00p | 155.00p | 147.00p | 151.00p | 47034 |
15/03/2021 | 150.00p | 153.00p | 149.50p | 149.50p | 15211 |
12/03/2021 | 148.00p | 152.00p | 147.50p | 150.00p | 21656 |
11/03/2021 | 148.00p | 149.96p | 147.15p | 148.00p | 8785 |
10/03/2021 | 147.50p | 149.34p | 146.88p | 148.00p | 31464 |
09/03/2021 | 144.00p | 150.00p | 144.00p | 150.00p | 1199152 |
08/03/2021 | 144.00p | 149.00p | 142.50p | 149.00p | 23312 |
05/03/2021 | 144.00p | 147.00p | 141.66p | 143.00p | 44930 |
04/03/2021 | 144.50p | 150.00p | 143.50p | 150.00p | 61939 |
03/03/2021 | 146.50p | 150.00p | 141.00p | 146.00p | 33476 |
02/03/2021 | 150.00p | 151.00p | 143.00p | 146.00p | 56255 |
01/03/2021 | 151.00p | 155.00p | 147.00p | 150.00p | 30977 |
26/02/2021 | 151.00p | 155.00p | 147.00p | 152.00p | 106307 |
25/02/2021 | 144.50p | 154.20p | 144.50p | 151.00p | 108952 |
24/02/2021 | 136.00p | 148.00p | 136.00p | 145.00p | 83930 |
23/02/2021 | 127.50p | 138.00p | 127.50p | 139.00p | 306444 |
22/02/2021 | 130.50p | 130.50p | 125.00p | 127.50p | 97188 |
19/02/2021 | 131.00p | 132.00p | 130.00p | 130.50p | 33687 |
18/02/2021 | 131.00p | 131.70p | 130.00p | 131.00p | 40308 |
17/02/2021 | 131.00p | 132.00p | 130.00p | 131.00p | 108957 |
16/02/2021 | 132.50p | 132.50p | 130.00p | 131.00p | 40803 |
15/02/2021 | 132.50p | 136.00p | 130.00p | 132.50p | 119536 |
12/02/2021 | 132.50p | 135.00p | 130.05p | 132.50p | 6148 |
11/02/2021 | 135.00p | 136.00p | 130.05p | 132.50p | 12796 |
10/02/2021 | 134.50p | 140.00p | 130.00p | 138.00p | 318404 |
09/02/2021 | 123.00p | 136.00p | 120.00p | 126.00p | 54961 |
08/02/2021 | 120.00p | 125.00p | 118.20p | 123.00p | 37158 |
05/02/2021 | 115.00p | 121.65p | 113.00p | 120.00p | 54228 |
04/02/2021 | 114.00p | 116.68p | 114.00p | 115.00p | 6719 |
03/02/2021 | 112.50p | 115.00p | 112.50p | 114.00p | 22495 |
02/02/2021 | 114.00p | 114.00p | 106.00p | 112.50p | 10640 |
01/02/2021 | 115.00p | 115.99p | 108.41p | 109.00p | 34811 |
29/01/2021 | 115.00p | 119.90p | 110.55p | 115.00p | 10948 |
28/01/2021 | 115.00p | 120.00p | 110.00p | 115.00p | 21778 |
27/01/2021 | 116.00p | 117.00p | 112.08p | 116.00p | 31494 |
26/01/2021 | 115.00p | 116.80p | 112.06p | 115.00p | 30633 |
25/01/2021 | 117.50p | 117.98p | 112.00p | 115.00p | 21249 |
22/01/2021 | 119.50p | 121.75p | 115.00p | 118.00p | 23863 |
21/01/2021 | 121.00p | 127.00p | 118.00p | 126.00p | 111220 |
20/01/2021 | 115.50p | 124.00p | 115.00p | 121.00p | 16402 |
19/01/2021 | 115.00p | 117.00p | 113.75p | 114.00p | 56856 |
18/01/2021 | 112.50p | 117.00p | 112.50p | 115.00p | 119653 |
15/01/2021 | 112.50p | 114.95p | 109.00p | 112.50p | 38619 |
14/01/2021 | 112.50p | 115.00p | 110.00p | 115.00p | 20129 |
13/01/2021 | 112.50p | 114.74p | 111.30p | 112.50p | 18091 |
12/01/2021 | 111.00p | 118.00p | 110.35p | 112.50p | 29491 |
11/01/2021 | 107.00p | 114.00p | 106.55p | 114.00p | 65831 |
08/01/2021 | 102.50p | 111.00p | 101.00p | 111.00p | 35138 |
07/01/2021 | 101.00p | 107.00p | 100.50p | 102.50p | 162383 |
06/01/2021 | 99.50p | 104.00p | 98.00p | 101.00p | 149218 |
05/01/2021 | 105.50p | 107.00p | 96.96p | 102.00p | 147237 |
04/01/2021 | 109.50p | 111.44p | 102.00p | 105.50p | 75612 |
01/01/2021 | 110.50p | 111.84p | 106.54p | 109.50p | 8206 |
31/12/2020 | 110.50p | 111.84p | 106.54p | 109.50p | 8206 |
30/12/2020 | 110.50p | 112.75p | 107.64p | 110.50p | 21300 |
29/12/2020 | 109.50p | 113.44p | 107.80p | 110.50p | 49684 |
28/12/2020 | 109.50p | 113.00p | 107.80p | 109.50p | 1024 |
25/12/2020 | 109.50p | 113.00p | 107.80p | 109.50p | 1024 |
24/12/2020 | 109.50p | 113.00p | 107.80p | 109.50p | 1024 |
23/12/2020 | 109.00p | 110.90p | 106.00p | 109.50p | 7104 |
22/12/2020 | 109.50p | 113.00p | 106.10p | 109.50p | 48549 |
21/12/2020 | 114.00p | 114.00p | 108.00p | 109.50p | 78653 |
18/12/2020 | 120.00p | 124.00p | 116.00p | 119.00p | 528080 |
17/12/2020 | 116.50p | 120.00p | 116.06p | 120.00p | 41840 |
16/12/2020 | 114.00p | 120.00p | 110.00p | 120.00p | 97234 |
15/12/2020 | 114.00p | 118.00p | 113.55p | 114.00p | 20371 |
14/12/2020 | 115.00p | 120.00p | 113.10p | 114.00p | 35436 |
11/12/2020 | 118.50p | 122.00p | 111.80p | 115.00p | 68313 |
10/12/2020 | 118.50p | 122.00p | 115.50p | 118.50p | 16651 |
09/12/2020 | 121.00p | 125.00p | 115.00p | 125.00p | 58944 |
08/12/2020 | 111.50p | 121.93p | 110.25p | 121.00p | 69328 |
07/12/2020 | 111.50p | 116.00p | 108.80p | 116.00p | 63177 |
04/12/2020 | 113.50p | 115.10p | 98.00p | 111.50p | 157680 |
03/12/2020 | 117.50p | 125.00p | 115.00p | 117.50p | 9439 |
02/12/2020 | 114.00p | 120.00p | 114.00p | 120.00p | 112145 |
01/12/2020 | 114.00p | 115.75p | 113.00p | 114.00p | 34869 |
30/11/2020 | 115.00p | 119.90p | 110.10p | 114.00p | 58931 |
27/11/2020 | 115.00p | 117.00p | 112.00p | 114.00p | 38052 |
26/11/2020 | 115.00p | 120.00p | 111.50p | 120.00p | 15421 |
25/11/2020 | 115.00p | 120.00p | 111.10p | 115.00p | 18738 |
24/11/2020 | 109.50p | 120.00p | 109.50p | 115.00p | 70647 |
23/11/2020 | 95.00p | 111.95p | 94.80p | 109.50p | 145202 |
20/11/2020 | 96.00p | 96.40p | 91.73p | 93.50p | 227038 |
19/11/2020 | 98.00p | 100.00p | 95.00p | 97.00p | 56317 |
18/11/2020 | 96.00p | 99.00p | 95.50p | 98.00p | 122603 |
17/11/2020 | 94.50p | 97.50p | 92.50p | 96.00p | 294338 |
16/11/2020 | 94.50p | 98.00p | 91.00p | 94.50p | 328118 |
13/11/2020 | 94.00p | 98.00p | 94.00p | 98.00p | 12344 |
12/11/2020 | 95.00p | 98.00p | 92.11p | 94.00p | 81787 |
10/11/2020 | 97.50p | 99.50p | 91.50p | 95.00p | 222502 |
09/11/2020 | 68.50p | 106.00p | 66.15p | 99.00p | 329008 |
06/11/2020 | 68.50p | 69.40p | 66.15p | 68.50p | 12100 |
05/11/2020 | 68.50p | 69.44p | 68.50p | 68.50p | 3419 |
04/11/2020 | 68.50p | 69.44p | 65.00p | 68.50p | 50251 |
03/11/2020 | 69.00p | 69.50p | 62.50p | 68.50p | 22379 |
02/11/2020 | 70.00p | 71.50p | 66.00p | 66.00p | 17222 |
30/10/2020 | 71.00p | 73.00p | 70.06p | 71.00p | 20781 |
29/10/2020 | 76.00p | 76.00p | 68.30p | 70.00p | 75622 |
28/10/2020 | 79.00p | 80.40p | 73.60p | 76.00p | 9107 |
27/10/2020 | 79.00p | 82.00p | 79.00p | 79.00p | 1248 |
26/10/2020 | 82.00p | 85.00p | 77.60p | 79.00p | 52193 |
23/10/2020 | 82.00p | 82.00p | 82.00p | 82.00p | 20638 |
22/10/2020 | 82.00p | 82.00p | 82.00p | 82.00p | 11800 |
21/10/2020 | 79.50p | 83.00p | 79.50p | 80.50p | 1785 |
20/10/2020 | 79.50p | 83.50p | 79.35p | 79.50p | 5564 |
19/10/2020 | 79.50p | 80.85p | 79.00p | 79.50p | 30728 |
16/10/2020 | 79.00p | 80.00p | 78.00p | 78.00p | 993354 |
15/10/2020 | 77.50p | 80.00p | 77.50p | 79.00p | 6952 |
14/10/2020 | 77.50p | 80.00p | 77.50p | 77.50p | 3718 |
13/10/2020 | 77.50p | 79.50p | 75.60p | 77.50p | 80591 |
12/10/2020 | 78.00p | 78.00p | 75.25p | 77.50p | 17344 |
09/10/2020 | 73.50p | 80.84p | 73.50p | 78.00p | 60146 |
08/10/2020 | 72.00p | 74.00p | 72.00p | 73.50p | 3230 |
07/10/2020 | 70.00p | 74.00p | 69.00p | 72.00p | 27668 |
06/10/2020 | 69.00p | 72.00p | 68.20p | 70.00p | 413191 |
05/10/2020 | 68.50p | 71.00p | 60.00p | 69.00p | 171670 |
02/10/2020 | 73.00p | 73.00p | 70.06p | 73.00p | 30723 |
01/10/2020 | 74.50p | 74.50p | 72.50p | 73.00p | 61262 |
30/09/2020 | 76.50p | 76.50p | 74.35p | 74.50p | 7671 |
29/09/2020 | 79.00p | 79.00p | 72.00p | 76.50p | 42795 |
28/09/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
25/09/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
24/09/2020 | 83.50p | 83.50p | 77.00p | 79.00p | 8213 |
23/09/2020 | 83.50p | 83.50p | 82.00p | 83.50p | 11097 |
22/09/2020 | 83.50p | 83.50p | 82.00p | 83.50p | 12645 |
21/09/2020 | 87.00p | 87.00p | 81.00p | 83.50p | 107042 |
18/09/2020 | 87.00p | 87.00p | 84.72p | 87.00p | 31620 |
17/09/2020 | 87.00p | 87.00p | 84.20p | 87.00p | 23904 |
16/09/2020 | 87.00p | 90.00p | 86.00p | 87.00p | 679926 |
15/09/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 62500 |
14/09/2020 | 87.00p | 87.35p | 87.00p | 87.00p | 32282 |
11/09/2020 | 87.00p | 87.35p | 87.00p | 87.00p | 35410 |
10/09/2020 | 87.00p | 87.40p | 87.00p | 87.00p | 437 |
09/09/2020 | 87.00p | 87.50p | 86.83p | 87.00p | 525185 |
08/09/2020 | 87.00p | 87.50p | 87.00p | 87.00p | 3363 |
07/09/2020 | 87.00p | 87.15p | 87.00p | 87.00p | 27692 |
04/09/2020 | 87.00p | 87.48p | 87.00p | 87.00p | 4721 |
03/09/2020 | 87.50p | 87.80p | 87.10p | 87.50p | 36115 |
02/09/2020 | 87.50p | 88.00p | 87.25p | 87.50p | 19004 |
01/09/2020 | 87.50p | 88.40p | 86.00p | 87.50p | 50856 |
31/08/2020 | 87.50p | 88.40p | 85.70p | 87.50p | 3429 |
28/08/2020 | 87.50p | 88.40p | 85.70p | 87.50p | 3429 |
27/08/2020 | 87.50p | 88.40p | 85.70p | 87.50p | 22437 |
26/08/2020 | 87.50p | 88.90p | 85.60p | 87.50p | 28270 |
25/08/2020 | 91.00p | 91.00p | 85.50p | 87.50p | 16864 |
24/08/2020 | 94.00p | 94.50p | 90.00p | 91.50p | 45513 |
21/08/2020 | 94.00p | 94.70p | 92.00p | 94.00p | 11677 |
20/08/2020 | 94.00p | 94.70p | 92.04p | 94.00p | 24248 |
19/08/2020 | 92.50p | 95.00p | 92.00p | 94.00p | 38178 |
18/08/2020 | 83.00p | 95.00p | 83.00p | 92.50p | 139219 |
17/08/2020 | 78.50p | 83.96p | 78.50p | 83.00p | 41190 |
14/08/2020 | 78.50p | 78.60p | 78.00p | 78.50p | 84509 |
13/08/2020 | 80.50p | 80.50p | 78.00p | 78.50p | 28813 |
12/08/2020 | 80.50p | 80.50p | 78.00p | 80.50p | 28891 |
11/08/2020 | 83.50p | 83.50p | 78.10p | 80.50p | 29117 |
10/08/2020 | 83.50p | 83.50p | 82.80p | 83.00p | 8900 |
07/08/2020 | 83.50p | 83.50p | 80.50p | 83.50p | 15356 |
06/08/2020 | 84.00p | 84.00p | 82.00p | 83.50p | 8722 |
05/08/2020 | 84.00p | 84.00p | 82.04p | 84.00p | 12619 |
04/08/2020 | 85.00p | 85.00p | 84.00p | 84.00p | 3487 |
03/08/2020 | 85.00p | 85.00p | 84.96p | 85.00p | 616 |
31/07/2020 | 86.50p | 86.50p | 83.03p | 85.00p | 71432 |
30/07/2020 | 82.50p | 84.00p | 80.05p | 84.00p | 11428 |
29/07/2020 | 87.00p | 87.00p | 83.00p | 84.00p | 38837 |
28/07/2020 | 86.50p | 87.00p | 83.07p | 87.00p | 34581 |
27/07/2020 | 87.50p | 89.70p | 83.00p | 86.50p | 48775 |
24/07/2020 | 96.00p | 96.00p | 85.40p | 91.00p | 19003 |
23/07/2020 | 96.00p | 96.00p | 92.08p | 96.00p | 2546 |
22/07/2020 | 96.00p | 96.00p | 92.80p | 96.00p | 1050 |
21/07/2020 | 96.00p | 98.40p | 92.00p | 96.00p | 35392 |
20/07/2020 | 102.50p | 102.50p | 96.00p | 100.00p | 11083 |
17/07/2020 | 102.50p | 102.50p | 100.25p | 102.50p | 741 |
16/07/2020 | 106.50p | 106.50p | 99.86p | 102.50p | 26051 |
15/07/2020 | 111.50p | 111.50p | 105.00p | 106.50p | 26189 |
14/07/2020 | 111.50p | 112.85p | 110.00p | 111.50p | 5944 |
13/07/2020 | 112.50p | 112.50p | 110.10p | 111.50p | 5257 |
10/07/2020 | 116.00p | 116.00p | 110.25p | 112.50p | 11800 |
09/07/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 1365 |
08/07/2020 | 120.00p | 120.00p | 113.00p | 116.00p | 168084 |
07/07/2020 | 124.00p | 124.00p | 117.00p | 120.00p | 7403 |
06/07/2020 | 124.00p | 124.00p | 118.00p | 124.00p | 7719 |
03/07/2020 | 124.00p | 124.00p | 120.10p | 124.00p | 1500 |
02/07/2020 | 124.00p | 125.00p | 120.00p | 124.00p | 9098 |
01/07/2020 | 124.00p | 125.00p | 120.24p | 124.00p | 8443 |
30/06/2020 | 124.00p | 125.20p | 124.00p | 124.00p | 811 |
26/06/2020 | 130.00p | 135.00p | 130.00p | 130.00p | 805 |
25/06/2020 | 133.50p | 135.00p | 125.00p | 130.00p | 17264 |
24/06/2020 | 136.00p | 144.50p | 130.70p | 133.50p | 35187 |
23/06/2020 | 122.50p | 141.40p | 122.50p | 135.00p | 61175 |
22/06/2020 | 115.00p | 125.00p | 115.00p | 122.50p | 45066 |
19/06/2020 | 115.00p | 118.00p | 110.00p | 115.00p | 36244 |
18/06/2020 | 115.00p | 118.00p | 112.50p | 115.00p | 7969 |
17/06/2020 | 115.00p | 120.00p | 112.00p | 115.00p | 15612 |
16/06/2020 | 112.50p | 117.00p | 112.00p | 115.00p | 49583 |
15/06/2020 | 117.50p | 117.50p | 110.00p | 112.50p | 49650 |
12/06/2020 | 121.00p | 124.00p | 112.65p | 118.50p | 32687 |
11/06/2020 | 133.50p | 136.00p | 115.00p | 121.00p | 35643 |
*Close Price adjusted for both dividends and splits