Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 134.00p | 140.95p | 134.00p | 139.00p | 361225 |
17/03/2021 | 141.00p | 143.00p | 138.93p | 141.80p | 376756 |
16/03/2021 | 138.60p | 141.80p | 137.40p | 140.60p | 341805 |
15/03/2021 | 140.00p | 149.20p | 138.55p | 139.20p | 33914 |
12/03/2021 | 134.00p | 141.00p | 134.00p | 140.00p | 85180 |
11/03/2021 | 139.80p | 139.80p | 136.60p | 139.00p | 95396 |
10/03/2021 | 140.00p | 140.00p | 133.40p | 139.60p | 109537 |
09/03/2021 | 134.00p | 137.60p | 131.43p | 136.20p | 394532 |
08/03/2021 | 128.20p | 141.68p | 128.20p | 132.40p | 593558 |
05/03/2021 | 132.00p | 132.00p | 126.80p | 130.00p | 1104892 |
04/03/2021 | 138.00p | 139.25p | 129.26p | 132.00p | 950043 |
03/03/2021 | 135.00p | 142.00p | 131.41p | 137.80p | 246723 |
02/03/2021 | 143.00p | 144.02p | 124.76p | 139.80p | 481603 |
01/03/2021 | 146.00p | 146.60p | 134.92p | 141.40p | 449864 |
26/02/2021 | 138.40p | 151.60p | 133.12p | 139.00p | 383842 |
25/02/2021 | 133.60p | 141.60p | 132.88p | 135.40p | 803268 |
24/02/2021 | 131.60p | 150.16p | 125.29p | 131.00p | 2299885 |
23/02/2021 | 126.40p | 132.80p | 125.96p | 130.80p | 1440633 |
22/02/2021 | 116.00p | 131.84p | 114.00p | 127.80p | 349305 |
19/02/2021 | 103.00p | 115.00p | 103.00p | 115.00p | 328690 |
18/02/2021 | 105.00p | 106.40p | 102.20p | 105.00p | 84636 |
17/02/2021 | 101.00p | 104.60p | 101.00p | 103.60p | 562084 |
16/02/2021 | 104.20p | 104.20p | 100.20p | 101.40p | 1189138 |
15/02/2021 | 101.40p | 103.80p | 99.00p | 101.80p | 40970 |
12/02/2021 | 105.00p | 105.00p | 100.20p | 102.80p | 45012 |
11/02/2021 | 100.00p | 103.80p | 96.00p | 101.00p | 1175376 |
10/02/2021 | 95.10p | 103.00p | 95.10p | 100.00p | 585146 |
09/02/2021 | 101.60p | 101.60p | 98.00p | 100.00p | 353312 |
08/02/2021 | 103.20p | 103.20p | 95.70p | 98.00p | 112435 |
05/02/2021 | 98.00p | 104.20p | 97.10p | 100.00p | 140373 |
04/02/2021 | 94.80p | 102.39p | 94.80p | 100.00p | 30890 |
03/02/2021 | 95.10p | 104.80p | 95.10p | 99.40p | 55189 |
02/02/2021 | 100.00p | 102.60p | 97.60p | 99.80p | 83925 |
01/02/2021 | 99.50p | 104.60p | 90.58p | 99.00p | 83577 |
29/01/2021 | 99.50p | 99.50p | 95.59p | 99.50p | 41187 |
28/01/2021 | 99.00p | 99.50p | 93.34p | 97.00p | 200341 |
27/01/2021 | 99.00p | 99.00p | 95.00p | 97.00p | 93101 |
26/01/2021 | 95.00p | 98.20p | 95.00p | 97.00p | 118406 |
25/01/2021 | 94.70p | 98.90p | 92.73p | 98.90p | 115530 |
22/01/2021 | 95.00p | 95.00p | 90.10p | 95.00p | 174504 |
21/01/2021 | 90.00p | 93.88p | 89.20p | 91.80p | 105432 |
20/01/2021 | 94.70p | 96.87p | 88.00p | 92.40p | 176870 |
19/01/2021 | 98.30p | 98.30p | 90.10p | 90.10p | 240857 |
18/01/2021 | 95.00p | 98.00p | 88.50p | 96.70p | 1105743 |
15/01/2021 | 90.10p | 92.40p | 89.10p | 90.00p | 207893 |
14/01/2021 | 90.90p | 90.90p | 88.00p | 90.00p | 372250 |
13/01/2021 | 88.60p | 90.70p | 84.80p | 90.00p | 328200 |
12/01/2021 | 90.50p | 90.50p | 86.10p | 86.10p | 112674 |
11/01/2021 | 90.00p | 90.10p | 88.50p | 90.10p | 38149 |
08/01/2021 | 88.40p | 90.70p | 87.90p | 90.00p | 286301 |
07/01/2021 | 88.60p | 91.00p | 86.41p | 89.70p | 72057 |
06/01/2021 | 90.00p | 92.50p | 88.00p | 88.60p | 39670 |
05/01/2021 | 92.30p | 92.30p | 87.97p | 89.80p | 284923 |
04/01/2021 | 91.00p | 95.00p | 89.50p | 91.50p | 83620 |
31/12/2020 | 87.50p | 92.20p | 86.58p | 90.00p | 17093 |
30/12/2020 | 88.30p | 89.80p | 86.43p | 89.80p | 39069 |
24/12/2020 | 88.00p | 90.50p | 85.85p | 87.00p | 75866 |
23/12/2020 | 88.60p | 91.20p | 85.80p | 91.20p | 48542 |
22/12/2020 | 84.40p | 86.00p | 82.16p | 86.00p | 300810 |
21/12/2020 | 85.00p | 86.20p | 82.60p | 84.80p | 75966 |
18/12/2020 | 82.40p | 85.40p | 81.30p | 85.00p | 331017 |
17/12/2020 | 83.00p | 85.82p | 81.20p | 81.30p | 29760 |
16/12/2020 | 81.20p | 84.94p | 77.90p | 84.50p | 169035 |
15/12/2020 | 83.00p | 83.00p | 79.50p | 80.00p | 44378 |
14/12/2020 | 82.00p | 83.35p | 80.20p | 81.90p | 22779 |
11/12/2020 | 82.40p | 87.82p | 78.90p | 82.00p | 89573 |
10/12/2020 | 80.00p | 85.02p | 79.50p | 81.20p | 116366 |
09/12/2020 | 84.00p | 84.00p | 81.42p | 82.00p | 382600 |
08/12/2020 | 83.00p | 83.70p | 76.25p | 82.00p | 313343 |
07/12/2020 | 86.10p | 87.10p | 80.00p | 81.40p | 96480 |
04/12/2020 | 79.10p | 87.18p | 79.00p | 86.40p | 84070 |
03/12/2020 | 82.50p | 84.50p | 82.00p | 83.00p | 24757 |
02/12/2020 | 83.00p | 84.78p | 76.33p | 83.40p | 169687 |
01/12/2020 | 86.70p | 86.70p | 80.00p | 84.80p | 120459 |
30/11/2020 | 87.00p | 90.68p | 85.60p | 86.90p | 212845 |
27/11/2020 | 89.60p | 91.00p | 71.30p | 86.60p | 261458 |
26/11/2020 | 97.00p | 97.00p | 89.90p | 90.00p | 637394 |
25/11/2020 | 93.10p | 96.00p | 90.81p | 93.60p | 605170 |
24/11/2020 | 95.00p | 96.68p | 89.03p | 92.00p | 336027 |
23/11/2020 | 90.00p | 90.50p | 88.59p | 89.00p | 199989 |
20/11/2020 | 87.10p | 90.20p | 86.03p | 90.00p | 221801 |
19/11/2020 | 86.80p | 90.50p | 86.80p | 88.50p | 95097 |
18/11/2020 | 88.00p | 89.33p | 85.33p | 87.10p | 98471 |
17/11/2020 | 89.00p | 91.36p | 86.77p | 89.80p | 115953 |
16/11/2020 | 89.90p | 92.80p | 86.60p | 90.90p | 488204 |
13/11/2020 | 85.30p | 89.70p | 83.00p | 89.70p | 52042 |
12/11/2020 | 89.80p | 90.00p | 84.91p | 86.90p | 88018 |
10/11/2020 | 80.00p | 82.00p | 77.02p | 81.00p | 54749 |
09/11/2020 | 77.60p | 80.00p | 71.80p | 80.00p | 171856 |
06/11/2020 | 78.40p | 82.70p | 78.30p | 80.00p | 75117 |
05/11/2020 | 78.60p | 79.90p | 76.06p | 79.20p | 57782 |
04/11/2020 | 78.90p | 80.00p | 76.00p | 80.00p | 44825 |
03/11/2020 | 79.40p | 79.80p | 75.80p | 75.80p | 15414 |
02/11/2020 | 75.90p | 79.18p | 75.90p | 78.70p | 56254 |
30/10/2020 | 76.70p | 79.90p | 75.10p | 79.20p | 36632 |
29/10/2020 | 76.20p | 77.90p | 75.10p | 76.50p | 16828 |
28/10/2020 | 75.00p | 77.70p | 75.00p | 76.00p | 180741 |
27/10/2020 | 77.20p | 79.36p | 76.00p | 77.00p | 242475 |
26/10/2020 | 77.10p | 80.00p | 73.89p | 79.20p | 29167 |
23/10/2020 | 73.00p | 76.00p | 70.68p | 76.00p | 63460 |
22/10/2020 | 74.10p | 76.48p | 73.80p | 73.80p | 84980 |
21/10/2020 | 77.80p | 78.67p | 72.80p | 72.80p | 17060 |
20/10/2020 | 75.80p | 78.20p | 74.00p | 78.20p | 106902 |
19/10/2020 | 73.80p | 77.20p | 71.85p | 74.50p | 147768 |
16/10/2020 | 77.00p | 79.08p | 70.40p | 73.20p | 83523 |
15/10/2020 | 82.20p | 82.20p | 75.10p | 79.40p | 88593 |
14/10/2020 | 88.50p | 88.50p | 77.50p | 77.60p | 88143 |
13/10/2020 | 83.60p | 86.80p | 83.60p | 85.00p | 125105 |
12/10/2020 | 79.30p | 85.00p | 78.37p | 85.00p | 89347 |
09/10/2020 | 84.60p | 84.60p | 78.20p | 81.00p | 181501 |
08/10/2020 | 78.40p | 85.00p | 78.40p | 81.20p | 55126 |
07/10/2020 | 81.00p | 85.00p | 80.10p | 81.10p | 57042 |
06/10/2020 | 81.60p | 83.60p | 78.33p | 81.00p | 80249 |
05/10/2020 | 85.00p | 85.00p | 80.76p | 82.10p | 22960 |
02/10/2020 | 84.00p | 84.87p | 81.10p | 81.90p | 60830 |
01/10/2020 | 79.60p | 84.90p | 75.43p | 81.10p | 116725 |
30/09/2020 | 77.00p | 83.70p | 71.65p | 79.60p | 1036415 |
29/09/2020 | 73.90p | 77.20p | 72.70p | 76.00p | 188250 |
28/09/2020 | 66.50p | 78.00p | 66.50p | 76.00p | 565776 |
25/09/2020 | 63.90p | 73.80p | 60.10p | 70.00p | 507720 |
24/09/2020 | 59.10p | 65.25p | 55.70p | 62.00p | 828935 |
23/09/2020 | 62.00p | 62.30p | 59.80p | 62.00p | 65943 |
22/09/2020 | 67.40p | 69.50p | 59.30p | 62.80p | 255999 |
21/09/2020 | 65.40p | 68.53p | 65.30p | 66.00p | 72780 |
18/09/2020 | 72.70p | 73.28p | 68.60p | 68.60p | 132439 |
17/09/2020 | 74.00p | 74.00p | 70.00p | 70.00p | 69732 |
16/09/2020 | 81.70p | 81.70p | 66.20p | 67.10p | 51970 |
15/09/2020 | 79.80p | 80.00p | 74.37p | 80.00p | 58287 |
14/09/2020 | 78.50p | 81.08p | 78.50p | 80.00p | 9839 |
11/09/2020 | 80.60p | 83.60p | 79.90p | 80.00p | 370510 |
10/09/2020 | 79.90p | 81.90p | 79.00p | 80.00p | 285144 |
09/09/2020 | 83.00p | 83.70p | 80.00p | 83.70p | 89685 |
08/09/2020 | 88.00p | 88.00p | 80.00p | 80.60p | 125939 |
07/09/2020 | 91.50p | 91.50p | 80.60p | 85.80p | 37110 |
04/09/2020 | 88.50p | 89.90p | 80.75p | 89.90p | 78567 |
03/09/2020 | 80.00p | 91.00p | 78.04p | 88.20p | 102257 |
02/09/2020 | 78.00p | 80.00p | 75.91p | 79.00p | 54592 |
01/09/2020 | 79.90p | 79.90p | 74.10p | 78.10p | 250786 |
31/08/2020 | 78.00p | 82.70p | 75.73p | 82.70p | 21660 |
28/08/2020 | 78.00p | 82.70p | 75.73p | 82.70p | 21660 |
27/08/2020 | 76.30p | 80.00p | 73.97p | 80.00p | 36244 |
26/08/2020 | 74.40p | 79.20p | 74.40p | 76.50p | 125602 |
25/08/2020 | 77.40p | 79.90p | 72.63p | 75.00p | 132573 |
24/08/2020 | 81.10p | 84.01p | 75.00p | 78.00p | 98419 |
21/08/2020 | 85.00p | 85.00p | 80.30p | 80.30p | 22038 |
20/08/2020 | 82.60p | 84.80p | 81.10p | 84.00p | 26596 |
19/08/2020 | 80.00p | 89.00p | 76.78p | 85.00p | 106388 |
18/08/2020 | 90.00p | 90.00p | 79.70p | 84.00p | 183554 |
17/08/2020 | 89.90p | 89.90p | 85.60p | 87.00p | 95147 |
14/08/2020 | 90.40p | 93.43p | 84.90p | 90.00p | 102791 |
13/08/2020 | 95.00p | 95.00p | 90.90p | 94.00p | 319560 |
12/08/2020 | 94.40p | 95.00p | 90.20p | 95.00p | 260773 |
11/08/2020 | 94.90p | 95.30p | 91.50p | 95.00p | 428453 |
10/08/2020 | 93.40p | 97.00p | 92.50p | 95.00p | 320103 |
07/08/2020 | 96.40p | 97.20p | 90.10p | 93.50p | 350765 |
06/08/2020 | 94.10p | 98.10p | 93.10p | 97.00p | 119308 |
05/08/2020 | 91.50p | 100.00p | 91.10p | 100.00p | 58740 |
04/08/2020 | 97.80p | 97.90p | 91.90p | 95.00p | 295557 |
03/08/2020 | 92.70p | 97.10p | 91.10p | 93.00p | 149793 |
31/07/2020 | 96.20p | 96.20p | 91.00p | 91.20p | 260973 |
30/07/2020 | 91.80p | 96.50p | 90.70p | 94.00p | 359162 |
29/07/2020 | 90.10p | 92.00p | 85.59p | 92.00p | 176497 |
28/07/2020 | 85.00p | 91.55p | 80.83p | 90.20p | 394518 |
27/07/2020 | 83.50p | 86.50p | 81.40p | 85.00p | 215616 |
24/07/2020 | 83.60p | 83.60p | 78.60p | 82.00p | 70033 |
23/07/2020 | 80.80p | 82.64p | 79.28p | 81.10p | 59025 |
22/07/2020 | 81.60p | 84.90p | 78.00p | 78.00p | 64787 |
21/07/2020 | 73.10p | 83.80p | 70.20p | 83.80p | 251616 |
20/07/2020 | 73.90p | 77.30p | 69.93p | 77.30p | 187644 |
17/07/2020 | 71.00p | 74.56p | 64.70p | 71.10p | 166462 |
16/07/2020 | 66.80p | 72.30p | 66.80p | 72.30p | 58346 |
15/07/2020 | 69.40p | 73.26p | 65.10p | 72.00p | 84473 |
14/07/2020 | 71.00p | 74.76p | 68.00p | 70.30p | 114612 |
13/07/2020 | 70.10p | 76.20p | 70.10p | 70.10p | 79317 |
10/07/2020 | 70.00p | 77.00p | 70.00p | 77.00p | 16191 |
09/07/2020 | 72.00p | 79.00p | 65.00p | 77.10p | 427757 |
08/07/2020 | 75.00p | 79.90p | 72.10p | 73.50p | 194573 |
07/07/2020 | 70.10p | 76.30p | 70.00p | 70.00p | 114498 |
06/07/2020 | 70.00p | 75.00p | 70.00p | 73.00p | 442458 |
03/07/2020 | 66.10p | 71.31p | 64.12p | 70.70p | 201132 |
02/07/2020 | 66.10p | 73.68p | 66.00p | 66.00p | 191775 |
01/07/2020 | 67.30p | 71.90p | 65.00p | 65.00p | 131874 |
30/06/2020 | 70.00p | 79.90p | 67.60p | 68.40p | 395734 |
29/06/2020 | 70.20p | 79.90p | 70.20p | 71.20p | 16809 |
26/06/2020 | 75.00p | 76.80p | 73.00p | 73.00p | 105168 |
25/06/2020 | 72.00p | 75.00p | 68.08p | 75.00p | 169554 |
24/06/2020 | 75.20p | 83.00p | 70.10p | 70.10p | 90790 |
23/06/2020 | 83.30p | 84.90p | 75.40p | 75.40p | 98366 |
22/06/2020 | 82.10p | 90.00p | 75.00p | 75.00p | 238484 |
19/06/2020 | 80.20p | 88.00p | 80.20p | 86.00p | 81714 |
18/06/2020 | 85.00p | 88.00p | 82.14p | 88.00p | 155244 |
17/06/2020 | 85.00p | 85.00p | 83.00p | 85.00p | 157625 |
16/06/2020 | 77.80p | 84.90p | 77.80p | 78.90p | 211724 |
15/06/2020 | 68.50p | 80.00p | 68.10p | 77.90p | 145037 |
11/06/2020 | 84.90p | 84.90p | 79.00p | 79.00p | 35630 |
10/06/2020 | 84.80p | 84.90p | 79.00p | 79.70p | 83314 |
09/06/2020 | 79.00p | 84.90p | 79.00p | 79.90p | 128407 |
08/06/2020 | 79.10p | 85.70p | 79.10p | 85.70p | 75662 |
05/06/2020 | 79.50p | 84.12p | 78.10p | 79.60p | 134769 |
04/06/2020 | 85.00p | 85.00p | 76.00p | 78.00p | 78848 |
*Close Price adjusted for both dividends and splits