Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2021 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/12/2021 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
02/12/2021 | 87.50p | 89.80p | 87.50p | 87.50p | 1106 |
01/12/2021 | 87.50p | 89.90p | 87.50p | 87.50p | 134 |
30/11/2021 | 89.50p | 89.95p | 85.00p | 87.50p | 3399 |
29/11/2021 | 91.00p | 91.00p | 90.00p | 90.50p | 3555 |
26/11/2021 | 91.50p | 91.50p | 89.39p | 91.00p | 13109 |
25/11/2021 | 95.00p | 95.00p | 90.00p | 91.50p | 34359 |
24/11/2021 | 95.00p | 95.00p | 94.00p | 95.00p | 1071 |
23/11/2021 | 95.00p | 95.60p | 92.00p | 95.00p | 445 |
22/11/2021 | 95.00p | 95.75p | 94.40p | 95.00p | 1115 |
19/11/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
18/11/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
17/11/2021 | 95.50p | 95.50p | 95.00p | 95.50p | 100 |
16/11/2021 | 95.50p | 95.50p | 93.00p | 95.50p | 6629 |
15/11/2021 | 95.50p | 95.50p | 93.50p | 95.50p | 4000 |
12/11/2021 | 95.50p | 95.50p | 94.00p | 95.50p | 4500 |
11/11/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
10/11/2021 | 95.50p | 96.30p | 95.50p | 95.50p | 1030 |
09/11/2021 | 95.50p | 96.95p | 94.00p | 95.50p | 16171 |
08/11/2021 | 95.50p | 97.00p | 93.50p | 95.50p | 4984 |
05/11/2021 | 95.50p | 97.00p | 93.50p | 95.50p | 2257 |
04/11/2021 | 95.50p | 97.00p | 95.50p | 95.50p | 500 |
03/11/2021 | 95.50p | 97.70p | 94.00p | 95.50p | 6078 |
02/11/2021 | 95.50p | 98.00p | 95.50p | 95.50p | 1742 |
01/11/2021 | 94.50p | 97.64p | 92.30p | 95.50p | 7923 |
29/10/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 5866 |
28/10/2021 | 92.50p | 93.50p | 92.40p | 93.50p | 2404 |
27/10/2021 | 95.50p | 96.60p | 92.40p | 92.50p | 24306 |
26/10/2021 | 97.00p | 97.21p | 93.00p | 95.50p | 30449 |
25/10/2021 | 93.50p | 97.00p | 93.50p | 97.00p | 71752 |
22/10/2021 | 93.50p | 93.62p | 92.78p | 93.50p | 8128 |
21/10/2021 | 91.50p | 95.00p | 91.50p | 93.50p | 47981 |
20/10/2021 | 91.50p | 93.00p | 89.85p | 91.50p | 27832 |
19/10/2021 | 97.50p | 100.00p | 86.22p | 91.50p | 123605 |
18/10/2021 | 95.00p | 125.00p | 90.10p | 97.50p | 145596 |
15/10/2021 | 132.00p | 132.00p | 120.96p | 123.00p | 28559 |
14/10/2021 | 132.00p | 132.00p | 131.60p | 132.00p | 2255 |
13/10/2021 | 132.50p | 132.50p | 130.30p | 132.00p | 5081 |
12/10/2021 | 141.50p | 141.50p | 130.00p | 132.50p | 13130 |
11/10/2021 | 155.50p | 160.00p | 138.00p | 141.50p | 78648 |
08/10/2021 | 161.00p | 165.00p | 150.00p | 155.50p | 49171 |
07/10/2021 | 154.00p | 173.00p | 154.00p | 160.00p | 50009 |
06/10/2021 | 142.00p | 154.00p | 142.00p | 154.00p | 30487 |
05/10/2021 | 120.00p | 145.00p | 120.00p | 141.50p | 57255 |
04/10/2021 | 117.50p | 122.00p | 116.60p | 120.00p | 4158 |
01/10/2021 | 113.50p | 120.00p | 113.50p | 117.50p | 34468 |
30/09/2021 | 112.50p | 116.30p | 110.05p | 113.50p | 2603 |
29/09/2021 | 109.50p | 112.00p | 109.50p | 109.50p | 11740 |
28/09/2021 | 109.50p | 112.00p | 107.00p | 109.50p | 2041 |
27/09/2021 | 109.50p | 112.00p | 106.00p | 109.50p | 45346 |
24/09/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
23/09/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
22/09/2021 | 109.50p | 112.00p | 109.50p | 109.50p | 1000 |
21/09/2021 | 109.50p | 112.00p | 108.25p | 109.50p | 341 |
20/09/2021 | 110.50p | 112.00p | 108.25p | 109.50p | 3554 |
17/09/2021 | 110.50p | 112.00p | 109.50p | 110.50p | 636 |
16/09/2021 | 110.50p | 112.00p | 109.50p | 110.50p | 3637 |
15/09/2021 | 110.00p | 112.00p | 108.40p | 110.50p | 7785 |
14/09/2021 | 107.50p | 112.00p | 106.30p | 109.50p | 43577 |
13/09/2021 | 107.50p | 109.50p | 107.50p | 107.50p | 3463 |
10/09/2021 | 103.50p | 109.70p | 102.00p | 107.50p | 18892 |
09/09/2021 | 102.50p | 104.00p | 102.50p | 103.50p | 9452 |
08/09/2021 | 102.50p | 103.00p | 102.50p | 102.50p | 2207 |
07/09/2021 | 102.50p | 103.00p | 102.50p | 102.50p | 484 |
06/09/2021 | 102.50p | 103.00p | 102.50p | 102.50p | 13332 |
03/09/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
02/09/2021 | 102.50p | 102.90p | 102.50p | 102.50p | 10038 |
01/09/2021 | 102.50p | 105.00p | 101.00p | 102.00p | 31539 |
31/08/2021 | 102.50p | 105.00p | 102.00p | 102.50p | 30513 |
27/08/2021 | 102.50p | 102.85p | 102.50p | 102.50p | 98 |
26/08/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
25/08/2021 | 102.50p | 103.00p | 102.50p | 102.50p | 184 |
24/08/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
23/08/2021 | 102.50p | 103.00p | 102.50p | 102.50p | 1929 |
20/08/2021 | 102.50p | 105.00p | 102.50p | 102.50p | 3500 |
19/08/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
18/08/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
17/08/2021 | 102.50p | 103.00p | 102.50p | 102.50p | 7422 |
16/08/2021 | 102.50p | 102.75p | 102.50p | 102.50p | 2628 |
13/08/2021 | 101.50p | 103.00p | 101.50p | 102.50p | 1190 |
12/08/2021 | 101.50p | 103.00p | 101.50p | 101.50p | 6321 |
11/08/2021 | 101.50p | 103.00p | 101.50p | 101.50p | 16197 |
10/08/2021 | 101.50p | 101.99p | 101.50p | 101.50p | 236 |
09/08/2021 | 100.50p | 104.00p | 100.50p | 101.00p | 4423 |
06/08/2021 | 100.50p | 101.00p | 100.50p | 100.50p | 483 |
05/08/2021 | 100.50p | 101.00p | 100.50p | 100.50p | 2274 |
04/08/2021 | 100.50p | 101.00p | 100.50p | 100.50p | 982 |
03/08/2021 | 100.50p | 100.60p | 100.50p | 100.50p | 2828 |
02/08/2021 | 100.50p | 101.00p | 100.50p | 100.50p | 619 |
30/07/2021 | 100.50p | 100.60p | 100.50p | 100.50p | 2000 |
29/07/2021 | 100.50p | 101.00p | 100.50p | 100.50p | 246 |
28/07/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
27/07/2021 | 100.50p | 101.00p | 100.50p | 100.50p | 1226 |
26/07/2021 | 100.50p | 101.00p | 100.50p | 100.50p | 1000 |
23/07/2021 | 101.00p | 102.00p | 100.40p | 100.50p | 4808 |
22/07/2021 | 101.50p | 102.85p | 100.40p | 101.00p | 20902 |
21/07/2021 | 103.50p | 106.00p | 103.00p | 104.00p | 26325 |
20/07/2021 | 102.50p | 102.95p | 102.50p | 102.50p | 1000 |
19/07/2021 | 102.50p | 103.00p | 102.50p | 102.50p | 3948 |
16/07/2021 | 95.50p | 105.00p | 95.50p | 102.50p | 25950 |
15/07/2021 | 94.50p | 97.00p | 94.50p | 95.50p | 4115 |
14/07/2021 | 94.50p | 96.00p | 94.50p | 94.50p | 991 |
13/07/2021 | 94.50p | 96.00p | 94.50p | 94.50p | 1205 |
12/07/2021 | 94.00p | 96.00p | 94.00p | 94.50p | 508 |
09/07/2021 | 92.50p | 96.00p | 92.50p | 94.00p | 11631 |
08/07/2021 | 92.50p | 93.00p | 92.50p | 92.50p | 524 |
07/07/2021 | 92.50p | 93.00p | 92.50p | 92.50p | 995 |
06/07/2021 | 92.50p | 93.00p | 92.50p | 92.50p | 537 |
05/07/2021 | 87.00p | 93.00p | 87.00p | 92.50p | 22386 |
02/07/2021 | 86.50p | 86.50p | 86.00p | 86.00p | 0 |
01/07/2021 | 87.50p | 88.00p | 86.50p | 86.50p | 1177 |
30/06/2021 | 87.50p | 88.85p | 87.50p | 87.50p | 83 |
29/06/2021 | 87.50p | 89.10p | 85.00p | 87.50p | 15991 |
28/06/2021 | 87.50p | 88.80p | 87.50p | 87.50p | 5000 |
25/06/2021 | 87.50p | 90.00p | 87.50p | 87.50p | 264 |
24/06/2021 | 87.50p | 90.00p | 85.00p | 87.50p | 97206 |
23/06/2021 | 81.00p | 89.40p | 81.00p | 87.50p | 28500 |
22/06/2021 | 81.00p | 81.50p | 81.00p | 81.00p | 710 |
21/06/2021 | 80.50p | 86.00p | 80.50p | 81.00p | 8389 |
18/06/2021 | 81.00p | 86.50p | 81.00p | 81.00p | 8175 |
17/06/2021 | 81.00p | 81.00p | 80.00p | 81.00p | 8000 |
16/06/2021 | 81.00p | 86.00p | 80.00p | 81.00p | 26439 |
15/06/2021 | 80.50p | 82.90p | 80.50p | 81.00p | 1858 |
14/06/2021 | 82.50p | 85.00p | 80.00p | 81.00p | 16879 |
11/06/2021 | 82.00p | 84.50p | 82.00p | 82.50p | 2944 |
10/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/06/2021 | 82.50p | 84.95p | 80.00p | 82.50p | 5103 |
08/06/2021 | 82.50p | 82.50p | 80.00p | 82.50p | 0 |
07/06/2021 | 83.00p | 85.00p | 80.00p | 80.00p | 12054 |
04/06/2021 | 82.00p | 84.94p | 80.24p | 82.00p | 10221 |
03/06/2021 | 80.00p | 82.00p | 80.00p | 82.00p | 4710 |
02/06/2021 | 80.00p | 80.80p | 80.00p | 80.00p | 1610 |
01/06/2021 | 79.50p | 80.52p | 79.50p | 80.00p | 4800 |
28/05/2021 | 79.50p | 80.40p | 79.50p | 79.50p | 146 |
27/05/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
26/05/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
25/05/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
24/05/2021 | 79.50p | 79.50p | 78.54p | 79.50p | 27788 |
21/05/2021 | 79.50p | 80.85p | 78.60p | 79.50p | 5700 |
20/05/2021 | 79.50p | 80.85p | 79.50p | 79.50p | 1223 |
19/05/2021 | 79.50p | 79.50p | 78.60p | 79.50p | 184 |
18/05/2021 | 79.50p | 80.90p | 79.50p | 79.50p | 1346 |
17/05/2021 | 79.50p | 80.00p | 79.50p | 79.50p | 7794 |
14/05/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
13/05/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
12/05/2021 | 79.50p | 80.90p | 79.50p | 79.50p | 488 |
11/05/2021 | 79.50p | 80.90p | 79.50p | 79.50p | 957 |
10/05/2021 | 79.50p | 81.00p | 78.69p | 79.50p | 20703 |
07/05/2021 | 79.50p | 79.50p | 78.69p | 79.50p | 10 |
06/05/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
05/05/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
04/05/2021 | 79.50p | 79.50p | 78.69p | 79.50p | 6 |
30/04/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
29/04/2021 | 79.50p | 80.67p | 79.50p | 79.50p | 759 |
28/04/2021 | 79.50p | 80.67p | 78.60p | 79.50p | 2458 |
27/04/2021 | 79.50p | 80.50p | 79.50p | 79.50p | 2729 |
26/04/2021 | 79.50p | 80.50p | 79.50p | 79.50p | 16 |
23/04/2021 | 79.50p | 80.67p | 79.00p | 79.50p | 8207 |
22/04/2021 | 79.50p | 80.97p | 79.50p | 79.50p | 1100 |
21/04/2021 | 80.00p | 81.60p | 79.50p | 79.50p | 7677 |
20/04/2021 | 79.50p | 82.00p | 79.50p | 80.00p | 12488 |
19/04/2021 | 79.50p | 82.27p | 79.50p | 79.50p | 1824 |
16/04/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
15/04/2021 | 79.50p | 81.95p | 79.50p | 79.50p | 3157 |
14/04/2021 | 79.00p | 81.95p | 77.00p | 79.50p | 14000 |
13/04/2021 | 78.00p | 82.00p | 77.00p | 79.00p | 29519 |
12/04/2021 | 78.00p | 80.00p | 78.00p | 78.00p | 6110 |
09/04/2021 | 78.00p | 78.00p | 77.00p | 78.00p | 0 |
08/04/2021 | 77.00p | 79.00p | 76.00p | 78.00p | 5045 |
07/04/2021 | 76.00p | 78.00p | 76.00p | 77.00p | 4780 |
06/04/2021 | 74.00p | 78.00p | 74.00p | 76.00p | 8276 |
01/04/2021 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
31/03/2021 | 74.00p | 75.00p | 73.10p | 74.00p | 7406 |
30/03/2021 | 73.50p | 74.00p | 73.50p | 74.00p | 0 |
29/03/2021 | 73.50p | 74.70p | 73.50p | 73.50p | 58 |
26/03/2021 | 72.50p | 73.50p | 72.00p | 73.50p | 859 |
25/03/2021 | 72.50p | 74.90p | 71.00p | 72.50p | 13119 |
24/03/2021 | 71.50p | 74.90p | 71.50p | 72.50p | 3195 |
23/03/2021 | 71.50p | 74.00p | 71.50p | 71.50p | 405 |
22/03/2021 | 71.50p | 71.50p | 68.35p | 71.50p | 5632 |
19/03/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
18/03/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
17/03/2021 | 71.50p | 71.50p | 68.35p | 71.50p | 1653 |
16/03/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
15/03/2021 | 71.50p | 74.50p | 70.00p | 70.00p | 50 |
12/03/2021 | 70.50p | 74.50p | 68.35p | 71.50p | 11576 |
11/03/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
10/03/2021 | 70.50p | 70.50p | 68.25p | 70.50p | 2800 |
09/03/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
08/03/2021 | 70.00p | 71.20p | 70.00p | 70.50p | 3421 |
05/03/2021 | 70.00p | 70.00p | 67.30p | 70.00p | 5639 |
04/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/03/2021 | 68.50p | 71.20p | 68.50p | 70.00p | 306 |
02/03/2021 | 68.50p | 68.95p | 68.50p | 68.50p | 1450 |
01/03/2021 | 68.50p | 68.50p | 67.10p | 68.50p | 16 |
26/02/2021 | 68.50p | 68.95p | 67.03p | 68.50p | 2703 |
25/02/2021 | 68.50p | 69.00p | 67.03p | 68.50p | 13262 |
24/02/2021 | 67.50p | 68.50p | 67.03p | 68.50p | 6676 |
23/02/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
*Close Price adjusted for both dividends and splits