Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 105.00p | 105.00p | 103.24p | 104.00p | 102006 |
08/03/2021 | 105.00p | 106.00p | 104.00p | 104.00p | 255022 |
05/03/2021 | 106.00p | 107.00p | 102.00p | 104.00p | 280064 |
04/03/2021 | 107.00p | 107.00p | 106.00p | 106.00p | 86501 |
03/03/2021 | 106.00p | 108.00p | 105.00p | 106.50p | 294517 |
02/03/2021 | 105.00p | 105.82p | 104.00p | 104.50p | 261029 |
01/03/2021 | 104.00p | 106.00p | 103.00p | 105.00p | 114585 |
26/02/2021 | 105.00p | 105.00p | 103.00p | 103.50p | 76594 |
25/02/2021 | 105.00p | 106.00p | 104.00p | 105.00p | 225746 |
24/02/2021 | 104.00p | 105.00p | 103.00p | 104.00p | 248569 |
23/02/2021 | 104.00p | 105.00p | 103.00p | 103.50p | 382823 |
22/02/2021 | 106.00p | 106.00p | 104.00p | 104.00p | 223477 |
19/02/2021 | 106.00p | 107.00p | 105.00p | 105.50p | 148907 |
18/02/2021 | 108.00p | 108.00p | 106.00p | 106.50p | 143564 |
17/02/2021 | 107.00p | 107.74p | 106.54p | 107.00p | 116035 |
16/02/2021 | 109.00p | 109.00p | 107.00p | 107.50p | 105331 |
15/02/2021 | 108.00p | 109.00p | 107.00p | 108.00p | 182039 |
12/02/2021 | 108.00p | 108.50p | 107.00p | 107.50p | 102018 |
11/02/2021 | 109.00p | 109.00p | 108.25p | 108.50p | 130670 |
10/02/2021 | 108.00p | 109.00p | 108.00p | 108.50p | 166978 |
09/02/2021 | 109.00p | 109.00p | 108.25p | 108.50p | 172665 |
08/02/2021 | 109.00p | 109.00p | 108.00p | 108.50p | 455967 |
05/02/2021 | 108.00p | 109.67p | 107.88p | 108.00p | 107477 |
04/02/2021 | 109.00p | 110.28p | 107.00p | 108.50p | 246710 |
03/02/2021 | 108.00p | 108.64p | 107.00p | 107.50p | 101129 |
02/02/2021 | 109.00p | 109.00p | 107.38p | 108.00p | 102195 |
01/02/2021 | 106.00p | 108.00p | 106.00p | 107.00p | 150369 |
29/01/2021 | 107.00p | 107.70p | 107.00p | 107.50p | 62411 |
28/01/2021 | 107.00p | 108.00p | 107.00p | 107.50p | 128130 |
27/01/2021 | 108.00p | 108.00p | 106.85p | 107.50p | 98048 |
26/01/2021 | 107.00p | 108.00p | 106.00p | 107.50p | 136144 |
25/01/2021 | 108.00p | 108.22p | 106.00p | 107.00p | 308929 |
22/01/2021 | 107.00p | 107.00p | 106.00p | 106.50p | 192451 |
21/01/2021 | 107.00p | 107.00p | 106.47p | 106.50p | 108425 |
20/01/2021 | 106.00p | 107.00p | 105.00p | 106.50p | 277397 |
19/01/2021 | 107.00p | 107.00p | 106.00p | 106.50p | 221517 |
18/01/2021 | 106.00p | 108.00p | 105.80p | 106.50p | 698601 |
15/01/2021 | 106.00p | 106.50p | 105.00p | 105.50p | 201858 |
14/01/2021 | 107.00p | 107.00p | 106.16p | 106.50p | 105218 |
13/01/2021 | 107.00p | 107.00p | 106.11p | 106.50p | 146553 |
12/01/2021 | 106.00p | 107.00p | 105.51p | 106.50p | 393474 |
11/01/2021 | 106.00p | 106.00p | 105.00p | 105.50p | 357426 |
08/01/2021 | 106.00p | 106.00p | 105.00p | 105.50p | 710172 |
07/01/2021 | 105.00p | 106.00p | 104.00p | 105.50p | 170326 |
06/01/2021 | 105.00p | 105.25p | 104.22p | 105.00p | 162049 |
05/01/2021 | 105.00p | 105.00p | 104.00p | 104.50p | 136835 |
04/01/2021 | 106.00p | 106.00p | 104.00p | 104.50p | 208067 |
31/12/2020 | 104.00p | 105.00p | 103.00p | 104.00p | 54398 |
30/12/2020 | 105.00p | 106.47p | 104.23p | 106.00p | 333092 |
24/12/2020 | 104.00p | 105.00p | 103.46p | 104.50p | 80570 |
23/12/2020 | 104.00p | 105.00p | 103.25p | 103.50p | 220174 |
22/12/2020 | 104.00p | 104.00p | 103.00p | 103.50p | 149213 |
21/12/2020 | 104.00p | 104.88p | 103.00p | 103.50p | 168729 |
18/12/2020 | 104.00p | 105.00p | 103.00p | 104.00p | 465133 |
17/12/2020 | 104.00p | 105.00p | 103.00p | 103.50p | 639059 |
16/12/2020 | 103.00p | 104.00p | 102.00p | 103.50p | 365678 |
15/12/2020 | 104.00p | 104.00p | 100.30p | 102.50p | 510617 |
14/12/2020 | 106.00p | 106.00p | 101.00p | 103.00p | 653332 |
11/12/2020 | 105.00p | 106.00p | 104.00p | 105.50p | 136972 |
10/12/2020 | 105.00p | 105.23p | 104.00p | 104.50p | 109537 |
09/12/2020 | 106.00p | 106.60p | 104.00p | 105.00p | 77804 |
08/12/2020 | 106.00p | 107.00p | 105.00p | 105.50p | 110553 |
07/12/2020 | 107.00p | 107.00p | 105.00p | 107.00p | 116424 |
04/12/2020 | 107.00p | 107.00p | 106.11p | 106.50p | 127248 |
03/12/2020 | 107.00p | 108.00p | 104.78p | 106.50p | 239618 |
02/12/2020 | 106.00p | 108.00p | 105.21p | 106.50p | 93141 |
01/12/2020 | 105.00p | 108.00p | 105.00p | 106.50p | 261117 |
30/11/2020 | 110.00p | 110.00p | 103.51p | 105.50p | 721089 |
27/11/2020 | 107.00p | 114.00p | 106.10p | 108.50p | 1246738 |
26/11/2020 | 108.00p | 106.00p | 104.21p | 106.00p | 21807 |
25/11/2020 | 108.00p | 108.00p | 103.26p | 106.00p | 37771 |
24/11/2020 | 107.00p | 105.50p | 103.25p | 105.50p | 31273 |
23/11/2020 | 107.00p | 107.00p | 101.30p | 105.00p | 44912 |
20/11/2020 | 104.00p | 108.00p | 101.07p | 104.00p | 33482 |
19/11/2020 | 104.00p | 109.00p | 102.00p | 103.00p | 70194 |
18/11/2020 | 105.00p | 109.00p | 103.06p | 105.00p | 60513 |
17/11/2020 | 108.00p | 111.00p | 105.00p | 107.50p | 22851 |
16/11/2020 | 110.00p | 110.00p | 106.00p | 107.50p | 34571 |
13/11/2020 | 108.00p | 110.00p | 107.00p | 108.50p | 34102 |
12/11/2020 | 112.00p | 109.60p | 107.15p | 108.50p | 21797 |
10/11/2020 | 108.00p | 112.00p | 106.20p | 109.50p | 25197 |
09/11/2020 | 108.00p | 109.00p | 107.50p | 107.50p | 24061 |
06/11/2020 | 108.00p | 110.00p | 106.50p | 106.50p | 7746 |
05/11/2020 | 108.00p | 110.00p | 106.00p | 108.00p | 14629 |
04/11/2020 | 108.00p | 110.00p | 105.00p | 108.00p | 9607 |
03/11/2020 | 109.00p | 111.00p | 105.00p | 106.00p | 45126 |
02/11/2020 | 106.00p | 108.70p | 105.84p | 106.50p | 39186 |
30/10/2020 | 108.00p | 109.00p | 105.69p | 108.00p | 32474 |
29/10/2020 | 104.00p | 108.00p | 104.00p | 106.50p | 6250 |
28/10/2020 | 104.00p | 107.46p | 102.00p | 106.00p | 25427 |
27/10/2020 | 108.00p | 107.64p | 104.40p | 106.00p | 18717 |
26/10/2020 | 108.00p | 108.00p | 104.20p | 106.00p | 20681 |
23/10/2020 | 105.00p | 107.35p | 105.00p | 107.00p | 13389 |
22/10/2020 | 108.00p | 107.49p | 105.12p | 106.00p | 9791 |
21/10/2020 | 108.00p | 107.80p | 104.00p | 106.00p | 16341 |
20/10/2020 | 108.00p | 108.00p | 102.00p | 105.00p | 15384 |
19/10/2020 | 105.00p | 107.80p | 104.50p | 105.50p | 9089 |
16/10/2020 | 105.00p | 107.85p | 105.10p | 106.00p | 15251 |
15/10/2020 | 105.00p | 107.80p | 103.07p | 106.50p | 8513 |
14/10/2020 | 104.00p | 106.50p | 104.00p | 106.00p | 35400 |
13/10/2020 | 106.00p | 108.00p | 103.00p | 105.50p | 44017 |
12/10/2020 | 103.00p | 106.80p | 103.00p | 106.00p | 56724 |
09/10/2020 | 105.00p | 108.00p | 102.00p | 105.00p | 22243 |
08/10/2020 | 106.00p | 106.40p | 102.00p | 104.00p | 65194 |
07/10/2020 | 109.00p | 109.00p | 102.00p | 105.00p | 50466 |
06/10/2020 | 109.00p | 109.00p | 103.00p | 107.00p | 30551 |
05/10/2020 | 108.00p | 108.00p | 101.98p | 105.00p | 42350 |
02/10/2020 | 108.00p | 108.00p | 105.00p | 107.00p | 78601 |
01/10/2020 | 103.00p | 106.75p | 105.00p | 106.50p | 54408 |
30/09/2020 | 103.00p | 109.00p | 103.00p | 105.00p | 87466 |
29/09/2020 | 104.00p | 109.00p | 103.00p | 106.50p | 236370 |
28/09/2020 | 104.00p | 106.20p | 104.00p | 105.00p | 23911 |
25/09/2020 | 104.00p | 106.00p | 102.35p | 106.00p | 159859 |
24/09/2020 | 104.00p | 109.00p | 101.00p | 105.00p | 71677 |
23/09/2020 | 106.00p | 105.50p | 104.00p | 105.50p | 9091 |
22/09/2020 | 106.00p | 109.00p | 101.00p | 106.50p | 21344 |
21/09/2020 | 105.00p | 109.00p | 102.00p | 106.50p | 32188 |
18/09/2020 | 109.00p | 109.00p | 103.00p | 103.00p | 97393 |
17/09/2020 | 105.00p | 106.50p | 104.60p | 106.50p | 46825 |
16/09/2020 | 104.00p | 106.50p | 102.48p | 106.50p | 115717 |
15/09/2020 | 104.00p | 109.00p | 103.12p | 105.00p | 67827 |
14/09/2020 | 104.00p | 106.50p | 101.19p | 106.50p | 17475 |
11/09/2020 | 104.00p | 109.00p | 103.00p | 106.50p | 28408 |
10/09/2020 | 104.00p | 109.00p | 102.00p | 104.50p | 32442 |
09/09/2020 | 108.00p | 109.00p | 104.00p | 106.50p | 22999 |
08/09/2020 | 105.00p | 107.00p | 103.00p | 106.00p | 26350 |
07/09/2020 | 102.00p | 108.00p | 104.00p | 105.50p | 27061 |
04/09/2020 | 102.00p | 103.92p | 102.00p | 103.50p | 20772 |
03/09/2020 | 106.00p | 108.00p | 102.00p | 103.50p | 30034 |
02/09/2020 | 108.00p | 108.00p | 102.63p | 104.00p | 31442 |
01/09/2020 | 108.00p | 109.00p | 102.00p | 105.00p | 62202 |
28/08/2020 | 105.00p | 105.92p | 104.00p | 105.50p | 116746 |
27/08/2020 | 104.00p | 109.00p | 103.68p | 105.50p | 73328 |
26/08/2020 | 104.00p | 105.50p | 104.10p | 105.50p | 81362 |
25/08/2020 | 104.00p | 105.50p | 104.00p | 105.50p | 48567 |
24/08/2020 | 104.00p | 105.50p | 102.12p | 105.50p | 15493 |
21/08/2020 | 104.00p | 106.50p | 104.00p | 106.50p | 39294 |
20/08/2020 | 104.00p | 106.50p | 104.00p | 106.50p | 12720 |
19/08/2020 | 104.00p | 109.00p | 104.00p | 106.50p | 53710 |
18/08/2020 | 104.00p | 109.00p | 104.00p | 106.50p | 35366 |
17/08/2020 | 108.00p | 108.00p | 103.55p | 106.00p | 36980 |
14/08/2020 | 109.00p | 109.00p | 102.00p | 106.50p | 60565 |
13/08/2020 | 108.00p | 109.00p | 102.00p | 105.50p | 45175 |
12/08/2020 | 107.00p | 106.60p | 104.20p | 106.00p | 40204 |
11/08/2020 | 107.00p | 107.00p | 102.00p | 106.00p | 104037 |
10/08/2020 | 109.00p | 109.00p | 101.00p | 104.50p | 16140 |
07/08/2020 | 103.00p | 109.00p | 103.00p | 106.00p | 920573 |
06/08/2020 | 108.00p | 108.00p | 104.00p | 105.00p | 549717 |
05/08/2020 | 108.00p | 108.00p | 101.00p | 102.50p | 6259 |
04/08/2020 | 104.00p | 106.34p | 102.32p | 102.50p | 21483 |
03/08/2020 | 104.00p | 104.36p | 102.50p | 102.50p | 42854 |
31/07/2020 | 103.00p | 104.00p | 102.00p | 102.00p | 47489 |
29/07/2020 | 107.00p | 108.00p | 103.00p | 104.50p | 18613 |
28/07/2020 | 106.00p | 107.00p | 105.00p | 105.00p | 27191 |
27/07/2020 | 109.00p | 109.00p | 105.50p | 105.50p | 19472 |
24/07/2020 | 107.00p | 107.00p | 104.50p | 106.00p | 14821 |
23/07/2020 | 108.00p | 109.00p | 105.25p | 105.50p | 28887 |
22/07/2020 | 107.00p | 109.00p | 103.00p | 105.00p | 38676 |
21/07/2020 | 105.00p | 107.00p | 102.10p | 103.00p | 27151 |
20/07/2020 | 101.00p | 105.00p | 100.00p | 102.50p | 34946 |
17/07/2020 | 104.00p | 104.00p | 101.00p | 102.50p | 30495 |
16/07/2020 | 105.00p | 105.00p | 100.00p | 102.00p | 13535 |
15/07/2020 | 105.00p | 105.00p | 101.00p | 103.00p | 34858 |
14/07/2020 | 105.00p | 105.00p | 102.00p | 103.00p | 28124 |
13/07/2020 | 103.00p | 105.00p | 101.68p | 103.50p | 42855 |
10/07/2020 | 98.00p | 102.00p | 98.00p | 101.50p | 30960 |
09/07/2020 | 97.00p | 101.88p | 95.00p | 98.50p | 22939 |
08/07/2020 | 98.00p | 103.00p | 97.00p | 99.00p | 92797 |
07/07/2020 | 99.00p | 100.20p | 96.00p | 99.25p | 315356 |
06/07/2020 | 99.00p | 101.28p | 98.50p | 98.50p | 52452 |
03/07/2020 | 98.00p | 100.50p | 98.00p | 99.00p | 23966 |
02/07/2020 | 103.00p | 103.00p | 98.00p | 99.50p | 95854 |
01/07/2020 | 102.00p | 102.80p | 100.00p | 100.00p | 19613 |
30/06/2020 | 102.00p | 102.00p | 98.50p | 98.50p | 25983 |
29/06/2020 | 101.00p | 101.40p | 99.00p | 99.00p | 86331 |
26/06/2020 | 101.00p | 100.10p | 98.03p | 99.00p | 23844 |
25/06/2020 | 101.00p | 101.00p | 97.04p | 98.00p | 83943 |
24/06/2020 | 98.00p | 100.01p | 98.03p | 98.50p | 17115 |
23/06/2020 | 98.00p | 101.00p | 98.00p | 99.00p | 55562 |
22/06/2020 | 98.00p | 100.09p | 98.00p | 98.00p | 18976 |
19/06/2020 | 98.00p | 99.10p | 97.03p | 97.75p | 41957 |
18/06/2020 | 95.00p | 98.00p | 94.55p | 97.00p | 11864 |
17/06/2020 | 98.00p | 98.00p | 96.50p | 96.50p | 22865 |
16/06/2020 | 98.00p | 98.00p | 96.50p | 96.50p | 17472 |
15/06/2020 | 97.00p | 97.97p | 95.00p | 96.50p | 13434 |
11/06/2020 | 99.00p | 101.00p | 99.00p | 99.50p | 1387 |
10/06/2020 | 100.00p | 100.62p | 100.50p | 100.50p | 6042 |
09/06/2020 | 100.00p | 100.64p | 99.00p | 100.50p | 23479 |
08/06/2020 | 101.00p | 100.50p | 97.06p | 100.50p | 9008 |
05/06/2020 | 101.00p | 100.00p | 97.05p | 98.50p | 24850 |
04/06/2020 | 101.00p | 100.00p | 98.50p | 98.50p | 19442 |
03/06/2020 | 101.00p | 101.15p | 96.00p | 100.50p | 57114 |
02/06/2020 | 101.00p | 101.00p | 99.00p | 99.00p | 3300 |
01/06/2020 | 102.00p | 100.83p | 97.26p | 99.75p | 10803 |
29/05/2020 | 102.00p | 103.00p | 99.00p | 99.00p | 58266 |
28/05/2020 | 103.00p | 103.00p | 102.21p | 102.50p | 12445 |
27/05/2020 | 102.00p | 102.88p | 102.00p | 102.00p | 26398 |
26/05/2020 | 101.00p | 101.88p | 101.00p | 101.50p | 17106 |
25/05/2020 | 101.00p | 101.71p | 99.13p | 100.25p | 24100 |
22/05/2020 | 101.00p | 101.71p | 99.13p | 100.25p | 24100 |
*Close Price adjusted for both dividends and splits