Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 62.50p | 62.50p | 57.44p | 58.50p | 43627 |
04/03/2021 | 62.50p | 63.25p | 60.00p | 62.50p | 140036 |
03/03/2021 | 61.50p | 62.50p | 60.60p | 62.50p | 13692 |
02/03/2021 | 61.50p | 62.55p | 60.33p | 61.50p | 11004 |
01/03/2021 | 61.50p | 63.00p | 60.36p | 61.50p | 7144 |
26/02/2021 | 63.00p | 63.00p | 60.33p | 61.50p | 25000 |
25/02/2021 | 63.50p | 63.50p | 62.02p | 63.00p | 22674 |
24/02/2021 | 63.50p | 63.68p | 63.50p | 63.50p | 10000 |
23/02/2021 | 63.50p | 63.80p | 62.15p | 63.50p | 14628 |
22/02/2021 | 63.00p | 63.70p | 62.12p | 63.50p | 40312 |
19/02/2021 | 63.00p | 63.00p | 63.00p | 63.00p | 12022 |
18/02/2021 | 64.00p | 64.00p | 62.40p | 63.00p | 24351 |
17/02/2021 | 63.50p | 64.00p | 62.15p | 64.00p | 78495 |
16/02/2021 | 63.00p | 64.00p | 61.55p | 63.50p | 768811 |
15/02/2021 | 60.50p | 63.00p | 60.50p | 63.00p | 55686 |
12/02/2021 | 60.50p | 60.90p | 60.50p | 60.50p | 7287 |
11/02/2021 | 60.50p | 60.99p | 60.11p | 60.50p | 33366 |
10/02/2021 | 61.50p | 61.50p | 60.00p | 61.00p | 51756 |
09/02/2021 | 61.50p | 61.70p | 60.04p | 61.50p | 12551 |
08/02/2021 | 61.50p | 62.30p | 60.00p | 61.50p | 45072 |
05/02/2021 | 61.50p | 62.90p | 60.31p | 61.50p | 38823 |
04/02/2021 | 63.50p | 63.50p | 60.31p | 61.50p | 57186 |
03/02/2021 | 63.50p | 63.50p | 62.48p | 63.50p | 16553 |
02/02/2021 | 62.00p | 63.50p | 60.24p | 63.50p | 46753 |
01/02/2021 | 63.50p | 64.52p | 62.00p | 62.00p | 35605 |
29/01/2021 | 64.50p | 64.50p | 61.90p | 63.00p | 58762 |
28/01/2021 | 64.50p | 64.50p | 63.10p | 64.50p | 30486 |
27/01/2021 | 65.25p | 66.00p | 64.00p | 64.50p | 65586 |
26/01/2021 | 66.50p | 67.00p | 64.20p | 65.25p | 43096 |
25/01/2021 | 66.50p | 68.25p | 66.06p | 67.00p | 20226 |
22/01/2021 | 66.50p | 67.00p | 66.02p | 66.50p | 15309 |
21/01/2021 | 66.00p | 66.80p | 65.00p | 66.00p | 60051 |
20/01/2021 | 66.00p | 67.00p | 66.00p | 66.00p | 18367 |
19/01/2021 | 65.50p | 66.76p | 65.12p | 66.00p | 81962 |
18/01/2021 | 65.50p | 66.94p | 64.78p | 65.50p | 45493 |
15/01/2021 | 66.00p | 66.04p | 65.41p | 66.00p | 7127 |
14/01/2021 | 66.00p | 66.04p | 65.00p | 66.00p | 14110 |
13/01/2021 | 66.00p | 67.00p | 65.53p | 66.00p | 74315 |
12/01/2021 | 66.00p | 66.28p | 65.10p | 66.00p | 25762 |
11/01/2021 | 66.00p | 66.40p | 65.52p | 66.00p | 60887 |
08/01/2021 | 65.50p | 66.44p | 65.50p | 66.00p | 109798 |
07/01/2021 | 65.50p | 65.85p | 65.00p | 65.50p | 18646 |
06/01/2021 | 65.50p | 66.00p | 65.00p | 65.50p | 45457 |
05/01/2021 | 66.00p | 67.00p | 65.00p | 65.50p | 22604 |
04/01/2021 | 66.00p | 67.00p | 64.45p | 66.00p | 75212 |
01/01/2021 | 66.00p | 69.00p | 65.10p | 66.00p | 10123 |
31/12/2020 | 66.00p | 69.00p | 65.10p | 66.00p | 10123 |
30/12/2020 | 66.00p | 66.88p | 66.00p | 66.00p | 44864 |
29/12/2020 | 63.50p | 67.00p | 63.50p | 66.00p | 75889 |
28/12/2020 | 63.50p | 65.00p | 63.50p | 63.50p | 8384 |
25/12/2020 | 63.50p | 65.00p | 63.50p | 63.50p | 8384 |
24/12/2020 | 63.50p | 65.00p | 63.50p | 63.50p | 8384 |
23/12/2020 | 63.50p | 67.00p | 62.71p | 67.00p | 36042 |
22/12/2020 | 63.50p | 64.65p | 62.41p | 63.50p | 41797 |
21/12/2020 | 63.50p | 65.00p | 62.15p | 63.50p | 36117 |
18/12/2020 | 63.50p | 65.00p | 63.22p | 63.50p | 63286 |
17/12/2020 | 63.50p | 64.40p | 62.41p | 63.50p | 4774 |
16/12/2020 | 65.00p | 65.00p | 61.25p | 63.50p | 52911 |
15/12/2020 | 65.00p | 67.00p | 63.35p | 65.00p | 1973 |
14/12/2020 | 65.00p | 65.95p | 63.12p | 65.00p | 26667 |
11/12/2020 | 65.00p | 68.50p | 63.40p | 68.50p | 25053 |
10/12/2020 | 65.00p | 67.00p | 63.63p | 65.00p | 64424 |
09/12/2020 | 62.00p | 65.00p | 60.21p | 65.00p | 69925 |
08/12/2020 | 62.00p | 63.00p | 58.50p | 62.00p | 53728 |
07/12/2020 | 65.00p | 65.00p | 60.20p | 62.00p | 34585 |
04/12/2020 | 65.00p | 65.25p | 62.85p | 65.00p | 13683 |
03/12/2020 | 65.00p | 65.00p | 63.04p | 65.00p | 23098 |
02/12/2020 | 65.00p | 65.70p | 63.16p | 65.00p | 19053 |
01/12/2020 | 65.00p | 66.49p | 63.15p | 65.00p | 11915 |
30/11/2020 | 65.00p | 65.00p | 63.04p | 65.00p | 23911 |
27/11/2020 | 66.00p | 66.00p | 63.00p | 65.00p | 11137 |
26/11/2020 | 66.00p | 66.00p | 64.00p | 66.00p | 33706 |
25/11/2020 | 66.00p | 66.20p | 64.31p | 66.00p | 17374 |
24/11/2020 | 66.00p | 66.00p | 63.67p | 65.00p | 57763 |
23/11/2020 | 67.50p | 69.00p | 63.00p | 69.00p | 12977 |
20/11/2020 | 67.50p | 68.00p | 66.06p | 67.50p | 3072 |
19/11/2020 | 67.50p | 69.00p | 67.50p | 67.50p | 1854 |
18/11/2020 | 67.50p | 69.00p | 66.51p | 67.50p | 27936 |
17/11/2020 | 67.50p | 69.00p | 66.80p | 69.00p | 10842 |
16/11/2020 | 67.50p | 69.00p | 66.30p | 67.50p | 41454 |
13/11/2020 | 66.50p | 68.00p | 66.50p | 67.00p | 29347 |
12/11/2020 | 66.50p | 67.70p | 65.50p | 66.50p | 433733 |
10/11/2020 | 65.50p | 67.15p | 65.50p | 66.50p | 80529 |
09/11/2020 | 65.75p | 67.29p | 65.00p | 65.50p | 149071 |
06/11/2020 | 65.75p | 67.50p | 65.31p | 65.75p | 97934 |
05/11/2020 | 66.00p | 68.00p | 65.75p | 65.75p | 272262 |
04/11/2020 | 65.00p | 65.99p | 64.55p | 65.00p | 13655 |
03/11/2020 | 65.00p | 66.00p | 65.00p | 65.00p | 13103 |
02/11/2020 | 65.00p | 66.70p | 64.00p | 64.00p | 35105 |
30/10/2020 | 65.00p | 67.00p | 64.55p | 65.00p | 31137 |
29/10/2020 | 65.00p | 66.60p | 64.50p | 65.00p | 11968 |
28/10/2020 | 66.00p | 67.00p | 63.55p | 65.00p | 33105 |
27/10/2020 | 66.00p | 67.00p | 65.51p | 66.00p | 47192 |
26/10/2020 | 66.00p | 68.00p | 64.70p | 66.00p | 176986 |
23/10/2020 | 66.00p | 67.00p | 66.00p | 66.00p | 10000 |
22/10/2020 | 66.00p | 66.60p | 65.25p | 66.00p | 3545 |
21/10/2020 | 66.00p | 66.35p | 65.10p | 66.00p | 445 |
20/10/2020 | 66.50p | 66.77p | 65.00p | 66.00p | 7768 |
19/10/2020 | 66.50p | 67.00p | 65.20p | 66.50p | 41930 |
16/10/2020 | 66.50p | 67.00p | 65.15p | 66.50p | 103932 |
15/10/2020 | 66.25p | 67.97p | 65.33p | 66.50p | 70983 |
14/10/2020 | 65.25p | 67.00p | 64.11p | 65.25p | 73352 |
13/10/2020 | 65.25p | 67.00p | 64.11p | 65.25p | 86501 |
12/10/2020 | 65.25p | 67.00p | 63.51p | 65.25p | 19042 |
09/10/2020 | 66.25p | 67.00p | 63.51p | 65.25p | 72000 |
08/10/2020 | 66.25p | 67.00p | 65.00p | 66.25p | 37789 |
07/10/2020 | 67.00p | 67.21p | 66.00p | 66.25p | 25145 |
06/10/2020 | 67.50p | 67.70p | 67.00p | 67.00p | 21533 |
05/10/2020 | 68.50p | 70.00p | 67.00p | 67.50p | 15547 |
02/10/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 14500 |
01/10/2020 | 68.50p | 69.49p | 66.00p | 68.50p | 9025 |
30/09/2020 | 69.00p | 70.48p | 67.00p | 68.50p | 15906 |
29/09/2020 | 69.00p | 70.60p | 67.73p | 69.00p | 16505 |
28/09/2020 | 69.50p | 71.00p | 67.50p | 69.00p | 7792 |
25/09/2020 | 70.00p | 70.00p | 67.31p | 69.50p | 26184 |
24/09/2020 | 70.00p | 70.13p | 68.22p | 70.00p | 12600 |
23/09/2020 | 71.00p | 71.00p | 70.00p | 70.00p | 5988 |
22/09/2020 | 70.50p | 70.70p | 67.11p | 70.50p | 31282 |
21/09/2020 | 71.00p | 72.96p | 69.48p | 70.50p | 19890 |
18/09/2020 | 66.00p | 72.00p | 66.00p | 70.00p | 48138 |
17/09/2020 | 65.00p | 66.25p | 63.00p | 66.00p | 53937 |
16/09/2020 | 65.50p | 66.80p | 64.00p | 65.00p | 20499 |
15/09/2020 | 64.50p | 64.80p | 62.00p | 64.00p | 48175 |
14/09/2020 | 66.00p | 66.00p | 63.50p | 64.50p | 48375 |
11/09/2020 | 66.50p | 66.88p | 62.00p | 65.50p | 57324 |
10/09/2020 | 69.00p | 69.22p | 65.55p | 66.50p | 59578 |
09/09/2020 | 70.00p | 70.88p | 68.10p | 69.00p | 16909 |
08/09/2020 | 73.00p | 73.00p | 68.51p | 70.00p | 16885 |
07/09/2020 | 73.50p | 73.50p | 71.20p | 73.00p | 7000 |
04/09/2020 | 75.00p | 75.00p | 71.20p | 73.00p | 28212 |
03/09/2020 | 76.00p | 76.49p | 73.00p | 75.00p | 23689 |
02/09/2020 | 76.50p | 77.00p | 75.00p | 76.00p | 14280 |
01/09/2020 | 75.00p | 77.06p | 75.00p | 76.50p | 18085 |
31/08/2020 | 73.00p | 74.00p | 71.40p | 73.00p | 22006 |
28/08/2020 | 73.00p | 74.00p | 71.40p | 73.00p | 22006 |
27/08/2020 | 74.50p | 74.50p | 71.08p | 73.00p | 12314 |
26/08/2020 | 77.00p | 77.00p | 73.00p | 74.50p | 20287 |
25/08/2020 | 77.00p | 77.88p | 75.08p | 77.00p | 35779 |
24/08/2020 | 77.00p | 78.25p | 77.00p | 77.00p | 27157 |
21/08/2020 | 77.00p | 78.45p | 76.60p | 77.00p | 4585 |
20/08/2020 | 77.50p | 79.68p | 76.60p | 77.00p | 22879 |
19/08/2020 | 76.50p | 78.00p | 74.00p | 77.50p | 42988 |
18/08/2020 | 76.50p | 76.68p | 75.00p | 76.50p | 13116 |
17/08/2020 | 76.50p | 77.56p | 75.00p | 76.50p | 19941 |
14/08/2020 | 74.00p | 78.00p | 74.00p | 74.50p | 83128 |
13/08/2020 | 73.50p | 75.00p | 73.00p | 74.00p | 22835 |
12/08/2020 | 71.50p | 73.20p | 71.00p | 73.00p | 58529 |
11/08/2020 | 71.50p | 72.48p | 70.66p | 71.50p | 48799 |
10/08/2020 | 72.50p | 73.80p | 69.69p | 71.50p | 56269 |
07/08/2020 | 75.50p | 76.30p | 71.10p | 72.50p | 104457 |
06/08/2020 | 75.50p | 76.80p | 74.85p | 75.50p | 40369 |
05/08/2020 | 75.00p | 77.00p | 74.81p | 75.50p | 63617 |
04/08/2020 | 72.00p | 76.87p | 71.00p | 75.00p | 132200 |
03/08/2020 | 65.50p | 75.00p | 65.50p | 75.00p | 360608 |
31/07/2020 | 61.50p | 66.95p | 61.50p | 65.00p | 276162 |
30/07/2020 | 63.00p | 64.90p | 59.65p | 62.50p | 79784 |
29/07/2020 | 64.00p | 67.00p | 61.00p | 63.00p | 176203 |
28/07/2020 | 63.00p | 66.00p | 63.00p | 64.00p | 161241 |
27/07/2020 | 58.50p | 66.98p | 56.02p | 63.50p | 398659 |
24/07/2020 | 58.50p | 58.50p | 57.10p | 58.50p | 71694 |
23/07/2020 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
22/07/2020 | 58.50p | 58.60p | 57.50p | 58.50p | 46758 |
21/07/2020 | 60.00p | 60.49p | 55.00p | 58.50p | 275774 |
20/07/2020 | 64.00p | 66.00p | 64.00p | 64.50p | 8623 |
17/07/2020 | 64.00p | 64.00p | 63.31p | 64.00p | 2718 |
16/07/2020 | 64.00p | 65.50p | 63.24p | 64.00p | 10333 |
15/07/2020 | 64.00p | 66.00p | 63.24p | 64.00p | 3762 |
14/07/2020 | 63.50p | 65.96p | 63.39p | 64.00p | 29428 |
13/07/2020 | 62.50p | 64.92p | 60.75p | 63.00p | 30663 |
10/07/2020 | 60.00p | 60.00p | 58.50p | 60.00p | 16014 |
09/07/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/07/2020 | 60.00p | 60.20p | 60.00p | 60.00p | 2581 |
07/07/2020 | 60.00p | 60.39p | 58.22p | 60.00p | 17682 |
06/07/2020 | 60.00p | 61.00p | 59.00p | 60.00p | 21973 |
03/07/2020 | 59.50p | 59.80p | 58.10p | 59.50p | 12314 |
02/07/2020 | 59.50p | 60.00p | 59.50p | 59.50p | 8333 |
01/07/2020 | 59.50p | 60.20p | 59.50p | 59.50p | 1000 |
30/06/2020 | 59.50p | 61.00p | 59.50p | 59.50p | 13854 |
29/06/2020 | 61.50p | 61.50p | 57.50p | 59.50p | 25562 |
26/06/2020 | 62.00p | 62.00p | 60.00p | 61.50p | 11192 |
25/06/2020 | 64.00p | 64.00p | 60.00p | 62.00p | 9054 |
24/06/2020 | 65.00p | 66.00p | 63.00p | 64.00p | 13057 |
23/06/2020 | 64.00p | 67.85p | 63.00p | 65.00p | 91786 |
22/06/2020 | 62.00p | 62.50p | 61.89p | 62.00p | 1673 |
19/06/2020 | 62.00p | 62.00p | 61.99p | 62.00p | 787 |
18/06/2020 | 62.00p | 62.50p | 60.23p | 62.00p | 13413 |
17/06/2020 | 63.50p | 63.50p | 60.16p | 62.00p | 21194 |
16/06/2020 | 58.50p | 63.70p | 58.50p | 62.50p | 30317 |
15/06/2020 | 59.25p | 59.50p | 57.21p | 58.50p | 9131 |
12/06/2020 | 60.00p | 60.00p | 58.10p | 59.25p | 29538 |
11/06/2020 | 62.50p | 62.50p | 59.50p | 60.00p | 27325 |
10/06/2020 | 56.50p | 63.30p | 56.50p | 63.00p | 29953 |
09/06/2020 | 56.50p | 59.40p | 55.86p | 56.50p | 6393 |
08/06/2020 | 56.50p | 57.91p | 55.72p | 56.50p | 8462 |
05/06/2020 | 56.50p | 57.49p | 55.32p | 56.50p | 21693 |
04/06/2020 | 56.50p | 57.49p | 55.30p | 56.50p | 47794 |
03/06/2020 | 58.50p | 59.00p | 55.60p | 56.50p | 67813 |
02/06/2020 | 58.50p | 58.94p | 57.10p | 58.50p | 23353 |
29/05/2020 | 61.00p | 61.20p | 60.00p | 61.00p | 26441 |
28/05/2020 | 65.00p | 65.00p | 60.00p | 61.00p | 70715 |
*Close Price adjusted for both dividends and splits