Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2021 | 111.50p | 115.00p | 107.00p | 112.00p | 608815 |
24/02/2021 | 115.50p | 117.00p | 109.05p | 111.00p | 578986 |
23/02/2021 | 111.00p | 128.00p | 110.10p | 115.50p | 1611571 |
22/02/2021 | 128.00p | 128.00p | 110.00p | 111.00p | 1483884 |
19/02/2021 | 133.00p | 135.00p | 124.00p | 126.50p | 1101258 |
18/02/2021 | 142.00p | 142.96p | 130.00p | 133.00p | 911901 |
17/02/2021 | 144.50p | 165.00p | 137.00p | 143.00p | 2177054 |
16/02/2021 | 142.50p | 145.00p | 125.00p | 130.00p | 1613099 |
15/02/2021 | 148.00p | 150.00p | 134.00p | 144.00p | 1445943 |
12/02/2021 | 142.50p | 150.00p | 130.00p | 148.00p | 1051061 |
11/02/2021 | 149.00p | 160.00p | 136.00p | 144.00p | 1209503 |
10/02/2021 | 137.00p | 155.00p | 130.00p | 145.00p | 2869594 |
09/02/2021 | 119.50p | 140.90p | 116.00p | 134.00p | 2383303 |
08/02/2021 | 101.50p | 117.40p | 97.00p | 117.00p | 2086818 |
05/02/2021 | 91.00p | 102.00p | 90.00p | 98.50p | 1833403 |
04/02/2021 | 90.00p | 92.00p | 82.00p | 90.00p | 1139354 |
03/02/2021 | 97.50p | 101.00p | 86.00p | 90.00p | 1818709 |
02/02/2021 | 74.00p | 97.00p | 73.00p | 94.00p | 3536424 |
01/02/2021 | 67.50p | 78.00p | 67.00p | 74.50p | 1577733 |
29/01/2021 | 73.25p | 80.00p | 59.53p | 67.00p | 3123760 |
28/01/2021 | 77.50p | 85.00p | 60.00p | 74.00p | 5002411 |
27/01/2021 | 49.50p | 59.00p | 48.50p | 56.00p | 2198185 |
26/01/2021 | 52.50p | 55.00p | 47.00p | 49.00p | 1108914 |
25/01/2021 | 42.00p | 56.00p | 41.35p | 52.00p | 2718061 |
22/01/2021 | 40.00p | 43.00p | 39.00p | 42.00p | 1364844 |
21/01/2021 | 40.00p | 41.00p | 39.00p | 40.00p | 297617 |
20/01/2021 | 40.00p | 43.20p | 39.00p | 40.00p | 560245 |
19/01/2021 | 41.50p | 41.50p | 38.00p | 41.00p | 544643 |
18/01/2021 | 43.50p | 44.00p | 39.00p | 42.00p | 845834 |
15/01/2021 | 43.50p | 45.00p | 42.20p | 43.50p | 406970 |
14/01/2021 | 42.50p | 44.00p | 41.00p | 42.50p | 620858 |
13/01/2021 | 45.00p | 45.00p | 42.00p | 42.50p | 236876 |
12/01/2021 | 45.50p | 47.00p | 43.00p | 44.00p | 319508 |
11/01/2021 | 44.50p | 47.00p | 43.60p | 44.60p | 399600 |
08/01/2021 | 44.00p | 46.00p | 42.00p | 43.00p | 692433 |
07/01/2021 | 48.00p | 48.00p | 44.00p | 45.00p | 649192 |
06/01/2021 | 49.00p | 49.30p | 46.00p | 47.00p | 426465 |
05/01/2021 | 49.00p | 50.00p | 48.00p | 49.00p | 235422 |
04/01/2021 | 49.00p | 50.00p | 47.30p | 48.50p | 399542 |
01/01/2021 | 48.50p | 49.23p | 48.36p | 48.50p | 106336 |
31/12/2020 | 48.50p | 49.23p | 48.36p | 48.50p | 106336 |
30/12/2020 | 46.50p | 49.00p | 46.50p | 48.00p | 378817 |
29/12/2020 | 49.50p | 50.00p | 46.72p | 47.00p | 479872 |
28/12/2020 | 49.00p | 50.00p | 46.50p | 49.50p | 409071 |
25/12/2020 | 49.00p | 50.00p | 46.50p | 49.50p | 409071 |
24/12/2020 | 49.00p | 50.00p | 46.50p | 49.50p | 409071 |
23/12/2020 | 51.00p | 51.50p | 48.00p | 49.00p | 643889 |
22/12/2020 | 51.50p | 52.00p | 49.00p | 52.00p | 359521 |
21/12/2020 | 50.00p | 53.00p | 48.00p | 50.00p | 927637 |
18/12/2020 | 49.50p | 50.00p | 48.00p | 48.50p | 217295 |
17/12/2020 | 50.50p | 53.00p | 48.00p | 49.50p | 536235 |
16/12/2020 | 46.50p | 55.00p | 46.50p | 50.50p | 2116965 |
15/12/2020 | 47.50p | 47.50p | 42.80p | 42.80p | 342702 |
14/12/2020 | 47.00p | 48.00p | 45.00p | 48.00p | 143308 |
11/12/2020 | 48.50p | 50.00p | 46.00p | 47.00p | 381669 |
10/12/2020 | 50.00p | 50.00p | 46.88p | 48.00p | 217216 |
09/12/2020 | 50.50p | 50.50p | 48.00p | 48.50p | 186184 |
08/12/2020 | 49.00p | 53.00p | 48.22p | 50.00p | 556015 |
07/12/2020 | 51.00p | 51.00p | 47.25p | 49.00p | 348319 |
04/12/2020 | 52.00p | 52.50p | 48.40p | 51.00p | 396428 |
03/12/2020 | 52.50p | 54.98p | 50.00p | 51.00p | 418854 |
02/12/2020 | 56.50p | 56.50p | 48.61p | 51.50p | 643890 |
01/12/2020 | 53.50p | 57.00p | 53.36p | 56.50p | 291659 |
30/11/2020 | 57.00p | 57.00p | 53.00p | 53.50p | 245267 |
27/11/2020 | 57.00p | 60.00p | 55.00p | 57.00p | 431764 |
26/11/2020 | 49.50p | 60.00p | 49.02p | 59.00p | 976352 |
25/11/2020 | 50.00p | 51.00p | 45.67p | 50.00p | 795757 |
24/11/2020 | 54.00p | 54.00p | 49.00p | 50.00p | 463013 |
23/11/2020 | 57.50p | 57.95p | 52.00p | 52.00p | 415479 |
20/11/2020 | 61.00p | 62.85p | 57.00p | 57.00p | 862779 |
19/11/2020 | 51.00p | 56.90p | 49.63p | 55.00p | 524702 |
18/11/2020 | 48.50p | 54.00p | 48.35p | 51.00p | 1098606 |
17/11/2020 | 56.50p | 56.50p | 45.00p | 49.40p | 2182991 |
16/11/2020 | 63.00p | 65.28p | 50.30p | 57.00p | 1532952 |
13/11/2020 | 61.50p | 64.00p | 58.00p | 64.00p | 1323915 |
12/11/2020 | 63.00p | 65.00p | 58.44p | 61.50p | 1032973 |
10/11/2020 | 71.00p | 72.88p | 53.60p | 65.50p | 3166357 |
09/11/2020 | 110.00p | 115.50p | 64.00p | 68.00p | 3112328 |
06/11/2020 | 108.00p | 114.00p | 108.00p | 110.00p | 349815 |
05/11/2020 | 107.50p | 110.00p | 104.00p | 108.00p | 459284 |
04/11/2020 | 111.50p | 113.00p | 105.00p | 107.00p | 427345 |
03/11/2020 | 112.00p | 121.00p | 111.04p | 117.00p | 647992 |
02/11/2020 | 101.50p | 118.50p | 101.50p | 113.00p | 898046 |
30/10/2020 | 101.50p | 105.00p | 99.25p | 101.50p | 386151 |
29/10/2020 | 103.50p | 103.50p | 98.00p | 101.00p | 615761 |
28/10/2020 | 118.00p | 118.62p | 102.16p | 103.50p | 776157 |
27/10/2020 | 108.50p | 123.00p | 105.20p | 117.00p | 1925397 |
26/10/2020 | 103.00p | 110.00p | 98.25p | 108.00p | 800798 |
23/10/2020 | 104.50p | 106.00p | 100.16p | 102.00p | 711545 |
22/10/2020 | 122.50p | 125.68p | 99.15p | 105.00p | 1561335 |
21/10/2020 | 118.50p | 124.00p | 112.00p | 113.00p | 358802 |
20/10/2020 | 118.00p | 120.62p | 110.00p | 117.50p | 656947 |
19/10/2020 | 127.00p | 127.00p | 112.66p | 118.00p | 1107298 |
16/10/2020 | 132.50p | 132.50p | 124.13p | 128.00p | 496299 |
15/10/2020 | 126.50p | 134.00p | 123.44p | 132.50p | 411945 |
14/10/2020 | 126.50p | 130.00p | 122.70p | 126.50p | 527372 |
13/10/2020 | 136.00p | 137.36p | 126.00p | 126.50p | 550093 |
12/10/2020 | 128.50p | 141.00p | 128.25p | 134.00p | 1610940 |
09/10/2020 | 120.50p | 131.75p | 119.63p | 129.00p | 1130376 |
08/10/2020 | 109.50p | 122.00p | 109.50p | 120.50p | 907908 |
07/10/2020 | 110.00p | 111.92p | 107.00p | 110.00p | 679145 |
06/10/2020 | 110.00p | 111.37p | 107.76p | 110.00p | 266770 |
05/10/2020 | 108.00p | 113.20p | 107.00p | 111.50p | 698346 |
02/10/2020 | 109.50p | 112.00p | 104.80p | 108.00p | 608116 |
01/10/2020 | 109.50p | 112.00p | 106.00p | 109.50p | 309009 |
30/09/2020 | 110.00p | 118.46p | 105.70p | 109.50p | 685374 |
29/09/2020 | 103.00p | 112.28p | 91.50p | 104.50p | 903720 |
28/09/2020 | 116.50p | 116.80p | 97.50p | 102.00p | 1083404 |
25/09/2020 | 144.50p | 144.50p | 115.00p | 118.00p | 1308210 |
24/09/2020 | 123.00p | 140.00p | 117.08p | 136.00p | 733441 |
23/09/2020 | 138.00p | 138.00p | 121.40p | 124.00p | 817114 |
22/09/2020 | 142.00p | 144.28p | 130.00p | 139.00p | 420932 |
21/09/2020 | 150.50p | 154.02p | 133.00p | 144.00p | 778501 |
18/09/2020 | 135.50p | 152.00p | 130.00p | 149.00p | 1176174 |
17/09/2020 | 131.50p | 137.00p | 122.50p | 133.50p | 701550 |
16/09/2020 | 120.50p | 132.00p | 116.00p | 130.00p | 920328 |
15/09/2020 | 118.50p | 132.00p | 113.00p | 120.00p | 1339513 |
14/09/2020 | 90.00p | 115.00p | 89.00p | 115.00p | 1481448 |
11/09/2020 | 90.50p | 93.00p | 88.61p | 90.00p | 311170 |
10/09/2020 | 90.50p | 93.80p | 88.25p | 90.50p | 527373 |
09/09/2020 | 90.50p | 91.00p | 88.00p | 90.00p | 281401 |
08/09/2020 | 90.50p | 91.90p | 87.00p | 89.50p | 428338 |
07/09/2020 | 95.00p | 95.48p | 87.00p | 90.50p | 567688 |
04/09/2020 | 89.50p | 102.00p | 83.67p | 95.00p | 1020427 |
03/09/2020 | 95.00p | 95.00p | 86.75p | 89.50p | 298277 |
02/09/2020 | 91.50p | 95.70p | 91.35p | 95.00p | 105688 |
01/09/2020 | 96.50p | 96.70p | 91.11p | 91.50p | 171174 |
28/08/2020 | 92.50p | 96.97p | 90.00p | 95.00p | 199891 |
27/08/2020 | 93.50p | 95.50p | 91.00p | 95.50p | 194444 |
26/08/2020 | 97.50p | 97.50p | 90.00p | 93.00p | 190839 |
25/08/2020 | 98.00p | 100.00p | 92.00p | 96.00p | 283973 |
24/08/2020 | 98.50p | 103.00p | 96.72p | 98.00p | 538042 |
21/08/2020 | 89.50p | 98.00p | 86.12p | 98.00p | 395158 |
20/08/2020 | 91.50p | 92.25p | 86.20p | 89.50p | 181172 |
19/08/2020 | 91.00p | 95.00p | 88.00p | 93.00p | 315708 |
18/08/2020 | 98.50p | 100.00p | 90.00p | 91.00p | 272606 |
17/08/2020 | 91.00p | 100.00p | 91.00p | 98.50p | 381384 |
14/08/2020 | 88.00p | 99.00p | 87.00p | 92.00p | 471834 |
13/08/2020 | 83.00p | 92.30p | 81.00p | 88.00p | 366735 |
12/08/2020 | 85.50p | 86.00p | 82.04p | 83.00p | 282389 |
11/08/2020 | 87.00p | 87.00p | 83.00p | 86.00p | 161462 |
10/08/2020 | 89.00p | 89.92p | 85.00p | 86.50p | 327636 |
07/08/2020 | 87.00p | 92.00p | 85.38p | 88.50p | 265626 |
06/08/2020 | 84.50p | 91.00p | 82.38p | 86.50p | 296060 |
05/08/2020 | 91.50p | 94.95p | 82.00p | 83.00p | 460082 |
04/08/2020 | 76.50p | 97.80p | 76.00p | 90.50p | 1943675 |
03/08/2020 | 75.00p | 76.00p | 70.03p | 71.00p | 342070 |
31/07/2020 | 72.50p | 80.00p | 72.50p | 75.00p | 316517 |
30/07/2020 | 80.50p | 80.50p | 71.13p | 72.50p | 527916 |
29/07/2020 | 82.50p | 82.50p | 77.26p | 79.00p | 229136 |
28/07/2020 | 82.50p | 83.00p | 80.00p | 80.50p | 145082 |
27/07/2020 | 81.00p | 85.46p | 78.08p | 82.50p | 365787 |
24/07/2020 | 85.50p | 87.00p | 78.13p | 81.00p | 486523 |
23/07/2020 | 90.50p | 90.50p | 82.92p | 84.00p | 576377 |
22/07/2020 | 90.50p | 100.00p | 88.36p | 95.00p | 876916 |
21/07/2020 | 79.50p | 109.70p | 79.50p | 89.50p | 2359601 |
20/07/2020 | 70.50p | 87.00p | 65.50p | 79.50p | 1031278 |
17/07/2020 | 67.50p | 75.00p | 64.00p | 71.00p | 354145 |
16/07/2020 | 70.50p | 70.50p | 60.75p | 66.50p | 749006 |
15/07/2020 | 71.50p | 72.50p | 68.05p | 70.50p | 134609 |
14/07/2020 | 73.50p | 110.50p | 65.50p | 70.00p | 579668 |
13/07/2020 | 85.00p | 85.00p | 69.00p | 73.50p | 1036606 |
10/07/2020 | 110.00p | 110.00p | 78.50p | 83.00p | 2006392 |
09/07/2020 | 102.50p | 105.94p | 95.75p | 102.50p | 314562 |
08/07/2020 | 107.50p | 107.50p | 97.52p | 102.50p | 366942 |
07/07/2020 | 111.50p | 111.50p | 103.50p | 106.50p | 137518 |
06/07/2020 | 111.50p | 112.34p | 107.88p | 109.00p | 222136 |
03/07/2020 | 114.00p | 117.00p | 108.00p | 110.50p | 358030 |
02/07/2020 | 117.00p | 119.00p | 108.64p | 111.50p | 159953 |
01/07/2020 | 108.00p | 118.00p | 104.00p | 117.00p | 349913 |
30/06/2020 | 113.00p | 113.00p | 102.00p | 102.00p | 396835 |
29/06/2020 | 121.00p | 127.00p | 105.25p | 112.00p | 371526 |
26/06/2020 | 124.00p | 124.00p | 110.06p | 119.50p | 482575 |
25/06/2020 | 123.50p | 129.93p | 120.00p | 120.50p | 251364 |
24/06/2020 | 125.50p | 132.92p | 120.00p | 126.00p | 325023 |
23/06/2020 | 130.50p | 135.00p | 124.05p | 124.50p | 224305 |
22/06/2020 | 121.00p | 133.00p | 117.98p | 130.00p | 358968 |
19/06/2020 | 128.50p | 135.00p | 120.00p | 121.00p | 371412 |
18/06/2020 | 115.50p | 134.40p | 112.87p | 127.00p | 1001378 |
17/06/2020 | 106.00p | 118.00p | 100.00p | 113.50p | 797702 |
16/06/2020 | 112.50p | 114.50p | 87.00p | 103.00p | 1738725 |
15/06/2020 | 130.00p | 130.00p | 110.00p | 112.00p | 894999 |
12/06/2020 | 132.50p | 139.62p | 127.00p | 130.00p | 695941 |
11/06/2020 | 128.00p | 144.00p | 118.00p | 137.00p | 884337 |
10/06/2020 | 138.50p | 138.50p | 121.00p | 128.00p | 972810 |
09/06/2020 | 145.00p | 147.00p | 130.00p | 134.50p | 805481 |
08/06/2020 | 153.00p | 162.20p | 142.00p | 157.00p | 560338 |
05/06/2020 | 145.50p | 155.00p | 144.15p | 153.00p | 457835 |
04/06/2020 | 143.50p | 154.00p | 130.00p | 146.00p | 673182 |
03/06/2020 | 155.00p | 158.00p | 135.00p | 142.00p | 804220 |
02/06/2020 | 150.00p | 158.00p | 142.00p | 155.00p | 597058 |
01/06/2020 | 166.50p | 168.00p | 148.60p | 150.00p | 786642 |
29/05/2020 | 177.50p | 197.00p | 150.55p | 164.00p | 2194663 |
28/05/2020 | 145.50p | 190.00p | 145.50p | 174.00p | 1982309 |
27/05/2020 | 155.00p | 155.00p | 138.55p | 147.00p | 1240521 |
26/05/2020 | 163.50p | 163.88p | 138.00p | 155.00p | 1243617 |
25/05/2020 | 215.00p | 215.56p | 160.55p | 165.00p | 2111675 |
22/05/2020 | 215.00p | 215.56p | 160.55p | 165.00p | 2132425 |
21/05/2020 | 160.00p | 165.70p | 154.00p | 164.50p | 298137 |
20/05/2020 | 156.50p | 162.75p | 147.50p | 162.00p | 242804 |
*Close Price adjusted for both dividends and splits