Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 89.90p | 94.25p | 89.90p | 92.40p | 4993750 |
18/03/2021 | 93.00p | 93.85p | 91.45p | 92.80p | 1879416 |
17/03/2021 | 95.20p | 95.35p | 92.50p | 92.60p | 1408250 |
16/03/2021 | 93.70p | 95.95p | 92.70p | 93.50p | 1869163 |
15/03/2021 | 93.50p | 95.65p | 93.25p | 93.40p | 2333452 |
12/03/2021 | 93.00p | 93.95p | 91.35p | 93.50p | 5014263 |
11/03/2021 | 94.05p | 94.05p | 90.25p | 91.65p | 1753518 |
10/03/2021 | 92.10p | 94.05p | 90.60p | 91.45p | 4280599 |
09/03/2021 | 91.35p | 93.20p | 89.30p | 92.00p | 2290806 |
08/03/2021 | 90.70p | 92.10p | 88.25p | 90.20p | 2230572 |
05/03/2021 | 89.20p | 94.83p | 88.40p | 90.00p | 3243098 |
04/03/2021 | 91.10p | 94.30p | 88.95p | 90.00p | 2137669 |
03/03/2021 | 88.35p | 92.45p | 85.95p | 91.10p | 2954510 |
02/03/2021 | 88.85p | 89.55p | 84.50p | 85.35p | 2522047 |
01/03/2021 | 92.15p | 92.58p | 87.85p | 88.55p | 2294192 |
26/02/2021 | 88.00p | 91.95p | 84.40p | 90.00p | 5515612 |
25/02/2021 | 90.00p | 90.20p | 86.55p | 87.25p | 2640623 |
24/02/2021 | 85.00p | 89.25p | 85.00p | 86.65p | 3751172 |
23/02/2021 | 88.40p | 91.65p | 85.80p | 87.00p | 3230580 |
22/02/2021 | 86.70p | 87.40p | 81.65p | 87.20p | 2229671 |
19/02/2021 | 83.00p | 85.10p | 83.00p | 83.70p | 1312322 |
18/02/2021 | 82.00p | 84.15p | 82.00p | 83.60p | 1299901 |
17/02/2021 | 80.00p | 84.15p | 80.00p | 83.00p | 1977562 |
16/02/2021 | 87.10p | 87.10p | 79.00p | 82.60p | 1466860 |
15/02/2021 | 78.55p | 84.90p | 78.55p | 83.65p | 2949468 |
12/02/2021 | 75.00p | 78.75p | 74.70p | 77.95p | 3863837 |
11/02/2021 | 78.80p | 78.95p | 75.54p | 77.85p | 1624825 |
10/02/2021 | 81.90p | 83.00p | 77.66p | 78.65p | 2134427 |
09/02/2021 | 82.50p | 82.90p | 79.40p | 80.90p | 2061053 |
08/02/2021 | 89.00p | 89.00p | 80.55p | 82.50p | 3541800 |
05/02/2021 | 79.60p | 87.51p | 78.79p | 84.90p | 6952645 |
04/02/2021 | 77.95p | 78.45p | 76.20p | 78.30p | 3241275 |
03/02/2021 | 74.45p | 77.05p | 74.45p | 76.15p | 2439095 |
02/02/2021 | 73.80p | 75.35p | 72.00p | 73.95p | 1845224 |
01/02/2021 | 73.45p | 74.60p | 71.13p | 71.80p | 1555234 |
29/01/2021 | 73.20p | 73.80p | 71.39p | 71.75p | 2772352 |
28/01/2021 | 71.80p | 73.60p | 69.50p | 73.40p | 1933968 |
27/01/2021 | 73.70p | 74.25p | 70.95p | 71.60p | 2578558 |
26/01/2021 | 70.05p | 75.55p | 70.05p | 73.00p | 2354304 |
25/01/2021 | 76.00p | 76.80p | 71.15p | 72.60p | 2800402 |
22/01/2021 | 75.10p | 75.43p | 72.75p | 73.80p | 2919305 |
21/01/2021 | 79.45p | 79.45p | 74.90p | 74.90p | 1479808 |
20/01/2021 | 75.30p | 76.55p | 74.30p | 75.95p | 1460034 |
19/01/2021 | 75.00p | 76.10p | 74.30p | 74.70p | 2620861 |
18/01/2021 | 77.60p | 77.60p | 73.30p | 74.80p | 1109236 |
15/01/2021 | 80.00p | 80.00p | 74.30p | 74.80p | 3094538 |
14/01/2021 | 80.00p | 80.00p | 75.90p | 77.20p | 2901142 |
13/01/2021 | 77.60p | 78.25p | 74.40p | 75.80p | 3406324 |
12/01/2021 | 77.05p | 77.80p | 76.28p | 77.00p | 2619523 |
11/01/2021 | 79.90p | 80.20p | 75.48p | 76.80p | 3192236 |
08/01/2021 | 80.00p | 81.00p | 78.59p | 79.85p | 4965200 |
07/01/2021 | 72.00p | 80.15p | 69.70p | 79.30p | 6952267 |
06/01/2021 | 71.10p | 71.85p | 68.12p | 70.45p | 3142387 |
05/01/2021 | 66.50p | 71.25p | 66.50p | 70.35p | 2902633 |
04/01/2021 | 76.05p | 76.40p | 67.15p | 67.80p | 4774884 |
31/12/2020 | 76.50p | 77.95p | 73.95p | 74.00p | 1330052 |
30/12/2020 | 75.55p | 75.80p | 73.55p | 74.00p | 1729551 |
29/12/2020 | 73.50p | 75.50p | 72.95p | 73.95p | 2469621 |
28/12/2020 | 72.00p | 73.30p | 71.80p | 72.50p | 741652 |
24/12/2020 | 72.00p | 73.30p | 71.80p | 72.50p | 741652 |
23/12/2020 | 71.10p | 72.15p | 69.79p | 71.00p | 2090538 |
22/12/2020 | 67.50p | 71.55p | 66.55p | 70.00p | 1930219 |
21/12/2020 | 69.00p | 69.45p | 63.55p | 67.05p | 7792494 |
18/12/2020 | 72.65p | 73.40p | 70.10p | 72.60p | 6757396 |
17/12/2020 | 70.00p | 71.90p | 68.40p | 71.25p | 4295706 |
16/12/2020 | 68.90p | 72.30p | 67.00p | 69.15p | 3559701 |
15/12/2020 | 64.40p | 69.70p | 64.40p | 69.55p | 4653031 |
14/12/2020 | 64.80p | 68.80p | 64.80p | 66.95p | 2023891 |
11/12/2020 | 67.75p | 67.75p | 63.25p | 64.75p | 3902611 |
10/12/2020 | 69.00p | 71.44p | 63.29p | 66.25p | 6449339 |
09/12/2020 | 68.00p | 69.75p | 66.40p | 68.95p | 3844880 |
08/12/2020 | 69.00p | 70.25p | 66.65p | 67.35p | 3163352 |
07/12/2020 | 71.00p | 71.00p | 67.50p | 69.25p | 3965974 |
04/12/2020 | 68.70p | 70.24p | 67.80p | 69.65p | 3886081 |
03/12/2020 | 66.00p | 67.85p | 64.30p | 67.50p | 2842097 |
02/12/2020 | 61.90p | 66.25p | 61.70p | 65.50p | 2918767 |
01/12/2020 | 62.00p | 62.90p | 59.75p | 61.85p | 2930001 |
30/11/2020 | 60.50p | 62.75p | 60.50p | 60.50p | 3491466 |
27/11/2020 | 64.00p | 65.25p | 61.38p | 62.80p | 4714645 |
26/11/2020 | 66.00p | 66.00p | 62.50p | 63.45p | 3411785 |
25/11/2020 | 63.60p | 64.90p | 62.45p | 63.15p | 3235752 |
24/11/2020 | 63.40p | 65.40p | 63.10p | 63.70p | 2847490 |
23/11/2020 | 62.50p | 63.55p | 60.95p | 61.95p | 2750622 |
20/11/2020 | 62.70p | 63.10p | 61.16p | 61.35p | 2175263 |
19/11/2020 | 63.50p | 64.25p | 61.50p | 61.50p | 2015273 |
18/11/2020 | 63.20p | 63.40p | 60.53p | 63.00p | 2397376 |
17/11/2020 | 62.50p | 63.15p | 59.40p | 60.50p | 2979047 |
16/11/2020 | 59.70p | 62.10p | 59.70p | 61.55p | 3160364 |
13/11/2020 | 58.75p | 59.50p | 57.65p | 58.50p | 2438230 |
12/11/2020 | 58.10p | 60.33p | 57.04p | 58.95p | 4231467 |
10/11/2020 | 55.00p | 61.94p | 53.35p | 58.60p | 6711363 |
09/11/2020 | 47.50p | 54.25p | 46.68p | 53.15p | 7499686 |
06/11/2020 | 44.44p | 47.08p | 44.44p | 45.20p | 2804001 |
05/11/2020 | 44.10p | 45.08p | 43.42p | 44.48p | 2744398 |
04/11/2020 | 41.36p | 43.92p | 40.80p | 43.92p | 5553638 |
03/11/2020 | 41.12p | 41.84p | 40.62p | 41.36p | 1707613 |
02/11/2020 | 41.20p | 41.56p | 38.33p | 40.72p | 3807547 |
30/10/2020 | 41.50p | 42.20p | 40.62p | 41.02p | 2674590 |
29/10/2020 | 43.86p | 44.32p | 41.38p | 41.74p | 3116794 |
28/10/2020 | 48.32p | 48.32p | 42.64p | 43.46p | 3614283 |
27/10/2020 | 48.88p | 51.80p | 45.54p | 46.96p | 2599088 |
26/10/2020 | 50.10p | 51.00p | 48.02p | 48.34p | 2580803 |
23/10/2020 | 50.00p | 51.65p | 49.98p | 51.65p | 1752500 |
22/10/2020 | 49.20p | 50.15p | 48.10p | 50.00p | 1699609 |
21/10/2020 | 48.26p | 49.22p | 47.64p | 48.74p | 1155998 |
20/10/2020 | 50.00p | 50.00p | 47.30p | 48.16p | 2727012 |
19/10/2020 | 49.48p | 49.48p | 45.62p | 48.46p | 2411834 |
16/10/2020 | 48.90p | 49.72p | 47.40p | 48.76p | 2393061 |
15/10/2020 | 48.64p | 49.74p | 44.54p | 46.90p | 2820354 |
14/10/2020 | 52.85p | 54.20p | 47.04p | 48.38p | 7860704 |
13/10/2020 | 52.40p | 54.05p | 50.52p | 53.00p | 5883961 |
12/10/2020 | 53.00p | 53.10p | 49.02p | 52.45p | 4178960 |
09/10/2020 | 49.80p | 51.15p | 47.40p | 51.15p | 4406458 |
08/10/2020 | 47.26p | 48.66p | 46.51p | 47.60p | 4182994 |
07/10/2020 | 42.16p | 46.50p | 42.16p | 46.00p | 4029483 |
06/10/2020 | 40.64p | 41.98p | 39.76p | 41.50p | 1243714 |
05/10/2020 | 39.86p | 40.76p | 39.60p | 39.90p | 1319651 |
02/10/2020 | 39.20p | 40.11p | 38.62p | 39.72p | 1671009 |
01/10/2020 | 39.00p | 39.60p | 37.70p | 39.60p | 1960269 |
30/09/2020 | 38.70p | 39.48p | 37.00p | 38.08p | 2196586 |
29/09/2020 | 40.98p | 40.98p | 38.12p | 38.72p | 1896592 |
28/09/2020 | 38.96p | 40.42p | 37.82p | 40.06p | 1408415 |
25/09/2020 | 39.48p | 39.94p | 36.62p | 38.30p | 1887081 |
24/09/2020 | 38.50p | 39.14p | 36.66p | 37.28p | 4297525 |
23/09/2020 | 39.22p | 40.00p | 38.02p | 38.30p | 3015487 |
22/09/2020 | 37.50p | 38.96p | 36.69p | 38.58p | 4071511 |
21/09/2020 | 42.76p | 45.02p | 35.69p | 37.48p | 6014067 |
18/09/2020 | 45.30p | 45.30p | 41.80p | 42.70p | 4458572 |
17/09/2020 | 42.60p | 43.90p | 42.20p | 43.60p | 1840844 |
16/09/2020 | 42.20p | 43.52p | 41.68p | 43.00p | 2531081 |
15/09/2020 | 43.74p | 46.00p | 42.28p | 42.28p | 4356632 |
14/09/2020 | 44.18p | 44.92p | 40.80p | 40.90p | 2903362 |
11/09/2020 | 44.00p | 44.00p | 42.00p | 43.02p | 2670722 |
10/09/2020 | 43.46p | 43.88p | 41.16p | 42.76p | 2854688 |
09/09/2020 | 46.06p | 47.94p | 43.10p | 43.30p | 5453475 |
08/09/2020 | 49.00p | 50.95p | 43.50p | 46.20p | 6568366 |
07/09/2020 | 41.50p | 52.15p | 41.50p | 50.45p | 9959805 |
04/09/2020 | 41.84p | 42.00p | 39.38p | 39.76p | 1720206 |
03/09/2020 | 41.90p | 42.84p | 41.00p | 41.00p | 1727653 |
02/09/2020 | 41.16p | 42.26p | 40.60p | 41.20p | 1325115 |
01/09/2020 | 42.38p | 44.04p | 40.44p | 41.44p | 3237586 |
31/08/2020 | 41.64p | 43.94p | 41.64p | 43.66p | 1841209 |
28/08/2020 | 41.64p | 43.94p | 41.64p | 43.66p | 1841209 |
27/08/2020 | 42.00p | 42.64p | 41.50p | 42.08p | 1577682 |
26/08/2020 | 40.74p | 42.26p | 40.12p | 41.80p | 2003592 |
25/08/2020 | 40.10p | 42.46p | 39.86p | 40.74p | 1783367 |
24/08/2020 | 40.20p | 41.01p | 38.16p | 40.08p | 3382686 |
21/08/2020 | 38.00p | 40.22p | 37.75p | 40.06p | 2528980 |
20/08/2020 | 38.60p | 39.02p | 37.16p | 38.00p | 2050039 |
19/08/2020 | 40.00p | 41.34p | 39.24p | 39.50p | 2190213 |
18/08/2020 | 42.88p | 42.88p | 38.64p | 38.64p | 2654051 |
17/08/2020 | 40.00p | 41.20p | 38.98p | 40.24p | 1961993 |
14/08/2020 | 41.78p | 43.08p | 39.94p | 40.08p | 7421786 |
13/08/2020 | 45.16p | 45.64p | 41.16p | 41.36p | 4777146 |
12/08/2020 | 43.80p | 46.56p | 43.80p | 45.38p | 5618220 |
11/08/2020 | 42.20p | 44.14p | 40.50p | 44.04p | 7451460 |
10/08/2020 | 41.50p | 42.98p | 40.02p | 41.00p | 4895188 |
07/08/2020 | 37.58p | 39.48p | 36.90p | 38.80p | 2871191 |
06/08/2020 | 39.00p | 39.54p | 37.14p | 37.14p | 2905774 |
05/08/2020 | 36.44p | 39.08p | 36.06p | 38.92p | 4267725 |
04/08/2020 | 35.30p | 36.60p | 34.60p | 36.26p | 3980841 |
03/08/2020 | 35.02p | 36.44p | 33.38p | 34.10p | 5538523 |
31/07/2020 | 34.40p | 35.30p | 33.36p | 35.30p | 6382055 |
30/07/2020 | 34.00p | 34.66p | 33.20p | 34.12p | 2317366 |
29/07/2020 | 33.00p | 34.02p | 32.26p | 33.12p | 3065366 |
28/07/2020 | 32.50p | 34.00p | 31.42p | 33.20p | 1956382 |
27/07/2020 | 32.50p | 34.98p | 31.00p | 31.92p | 2558504 |
24/07/2020 | 32.68p | 33.76p | 31.68p | 32.00p | 1336676 |
23/07/2020 | 32.98p | 35.30p | 32.50p | 33.00p | 2444978 |
22/07/2020 | 33.10p | 35.34p | 32.08p | 33.32p | 3896911 |
21/07/2020 | 34.98p | 35.62p | 33.18p | 33.24p | 2276910 |
20/07/2020 | 33.62p | 39.00p | 32.82p | 33.30p | 3621835 |
17/07/2020 | 32.50p | 35.92p | 31.61p | 35.26p | 5290180 |
16/07/2020 | 34.76p | 34.76p | 32.44p | 32.44p | 2563343 |
15/07/2020 | 34.76p | 35.64p | 33.60p | 34.26p | 1507014 |
14/07/2020 | 36.00p | 37.76p | 34.43p | 34.58p | 2300879 |
13/07/2020 | 38.58p | 38.58p | 36.20p | 36.40p | 4727131 |
10/07/2020 | 38.00p | 38.62p | 36.08p | 36.08p | 4560568 |
09/07/2020 | 38.14p | 39.56p | 36.80p | 37.24p | 5692686 |
08/07/2020 | 46.00p | 46.96p | 37.80p | 37.84p | 10091843 |
07/07/2020 | 49.48p | 49.73p | 47.44p | 49.18p | 1346907 |
06/07/2020 | 51.80p | 54.00p | 48.71p | 49.48p | 1208752 |
03/07/2020 | 50.90p | 50.90p | 48.94p | 50.00p | 995457 |
02/07/2020 | 50.00p | 51.65p | 49.12p | 49.40p | 2560331 |
01/07/2020 | 53.85p | 53.85p | 49.26p | 49.40p | 1415262 |
30/06/2020 | 53.90p | 54.25p | 50.00p | 50.35p | 1652630 |
29/06/2020 | 49.00p | 52.00p | 49.00p | 51.30p | 1798078 |
26/06/2020 | 49.44p | 50.50p | 48.78p | 49.36p | 1676851 |
25/06/2020 | 51.50p | 51.50p | 48.01p | 49.00p | 2779620 |
24/06/2020 | 53.00p | 54.15p | 51.05p | 51.50p | 2170766 |
23/06/2020 | 56.15p | 56.79p | 53.35p | 53.35p | 2092753 |
22/06/2020 | 55.20p | 56.85p | 52.05p | 55.60p | 2537771 |
19/06/2020 | 56.95p | 57.23p | 54.20p | 54.20p | 4524522 |
18/06/2020 | 55.75p | 56.88p | 54.08p | 56.30p | 1463843 |
17/06/2020 | 60.45p | 60.45p | 54.70p | 55.75p | 1445291 |
16/06/2020 | 59.95p | 60.35p | 56.85p | 57.55p | 3058536 |
15/06/2020 | 54.80p | 56.85p | 52.95p | 56.05p | 1823517 |
12/06/2020 | 53.10p | 56.60p | 51.00p | 55.00p | 3565219 |
11/06/2020 | 57.20p | 57.40p | 52.85p | 53.15p | 3121374 |
10/06/2020 | 61.50p | 63.46p | 59.00p | 59.00p | 3471025 |
*Close Price adjusted for both dividends and splits