Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 88.00p | 91.85p | 86.70p | 89.00p | 233645 |
05/03/2021 | 88.00p | 91.50p | 85.40p | 85.40p | 82365 |
04/03/2021 | 90.00p | 90.85p | 87.50p | 88.00p | 61340 |
03/03/2021 | 90.00p | 92.60p | 88.06p | 90.00p | 411591 |
02/03/2021 | 92.30p | 94.70p | 89.90p | 90.00p | 32527 |
01/03/2021 | 90.00p | 95.40p | 89.90p | 91.50p | 421039 |
26/02/2021 | 94.00p | 94.00p | 86.30p | 92.00p | 382542 |
25/02/2021 | 95.00p | 96.00p | 91.06p | 92.00p | 192337 |
24/02/2021 | 86.30p | 98.00p | 85.00p | 92.00p | 920377 |
23/02/2021 | 81.00p | 86.30p | 80.50p | 86.00p | 996551 |
22/02/2021 | 78.00p | 82.10p | 76.00p | 80.20p | 3917360 |
19/02/2021 | 78.00p | 78.50p | 77.00p | 78.00p | 1041266 |
18/02/2021 | 78.00p | 79.90p | 76.80p | 77.50p | 21060 |
17/02/2021 | 78.00p | 80.40p | 75.90p | 77.70p | 293787 |
16/02/2021 | 77.90p | 79.00p | 75.50p | 78.00p | 61371 |
15/02/2021 | 78.90p | 78.90p | 75.10p | 78.00p | 38937 |
12/02/2021 | 76.00p | 79.90p | 76.00p | 77.60p | 816250 |
11/02/2021 | 77.10p | 79.70p | 76.00p | 76.00p | 93447 |
10/02/2021 | 78.00p | 79.50p | 74.50p | 77.05p | 73049 |
09/02/2021 | 78.20p | 78.20p | 76.60p | 78.00p | 83345 |
08/02/2021 | 79.00p | 79.90p | 77.13p | 78.00p | 63026 |
05/02/2021 | 79.00p | 79.00p | 76.40p | 79.00p | 34020 |
04/02/2021 | 78.80p | 79.00p | 76.40p | 77.20p | 90014 |
03/02/2021 | 72.70p | 79.40p | 72.70p | 78.00p | 1074140 |
02/02/2021 | 73.80p | 74.90p | 71.00p | 71.00p | 253042 |
01/02/2021 | 74.60p | 75.00p | 72.80p | 73.85p | 50810 |
29/01/2021 | 73.80p | 74.70p | 71.96p | 74.70p | 487467 |
28/01/2021 | 73.70p | 74.80p | 73.20p | 73.40p | 185057 |
27/01/2021 | 75.00p | 76.00p | 73.46p | 74.60p | 74630 |
26/01/2021 | 74.80p | 75.80p | 73.57p | 75.00p | 141398 |
25/01/2021 | 73.60p | 75.60p | 73.20p | 73.20p | 169879 |
22/01/2021 | 75.00p | 75.90p | 74.00p | 74.95p | 44742 |
21/01/2021 | 74.80p | 75.50p | 73.20p | 75.00p | 358923 |
20/01/2021 | 75.00p | 75.00p | 72.50p | 74.00p | 725360 |
19/01/2021 | 73.80p | 75.00p | 72.60p | 75.00p | 45868 |
18/01/2021 | 74.20p | 74.79p | 71.00p | 73.45p | 81527 |
15/01/2021 | 74.90p | 74.90p | 74.00p | 74.20p | 32691 |
14/01/2021 | 76.40p | 77.30p | 73.40p | 74.45p | 102001 |
13/01/2021 | 79.00p | 79.00p | 67.10p | 75.00p | 863932 |
12/01/2021 | 73.20p | 79.00p | 73.20p | 79.00p | 33926 |
11/01/2021 | 79.00p | 79.00p | 75.50p | 76.25p | 43648 |
08/01/2021 | 76.20p | 79.00p | 74.30p | 79.00p | 81102 |
07/01/2021 | 74.10p | 77.70p | 73.00p | 75.80p | 104627 |
06/01/2021 | 78.00p | 78.00p | 73.36p | 77.70p | 154096 |
05/01/2021 | 75.00p | 78.00p | 73.00p | 78.00p | 33550 |
04/01/2021 | 78.00p | 78.70p | 75.00p | 75.00p | 53685 |
31/12/2020 | 78.30p | 79.29p | 78.00p | 78.50p | 46588 |
30/12/2020 | 79.00p | 79.00p | 74.80p | 78.70p | 106165 |
28/12/2020 | 75.70p | 77.80p | 73.10p | 75.20p | 36472 |
24/12/2020 | 75.70p | 77.80p | 73.10p | 75.20p | 36472 |
23/12/2020 | 76.00p | 76.00p | 70.00p | 72.80p | 197718 |
22/12/2020 | 71.90p | 76.30p | 70.00p | 73.80p | 59960 |
21/12/2020 | 75.00p | 76.90p | 66.40p | 72.40p | 396155 |
18/12/2020 | 81.40p | 81.40p | 76.20p | 77.00p | 67525 |
17/12/2020 | 77.10p | 79.00p | 77.10p | 79.00p | 22511 |
16/12/2020 | 77.00p | 81.20p | 77.00p | 79.00p | 46169 |
15/12/2020 | 77.20p | 80.00p | 77.00p | 77.80p | 70207 |
14/12/2020 | 82.50p | 85.70p | 75.13p | 79.00p | 178256 |
11/12/2020 | 79.20p | 84.70p | 78.30p | 82.00p | 186922 |
10/12/2020 | 79.20p | 80.10p | 78.20p | 79.10p | 62697 |
09/12/2020 | 84.30p | 84.30p | 78.10p | 78.10p | 271612 |
08/12/2020 | 80.10p | 82.10p | 80.00p | 82.00p | 23282 |
07/12/2020 | 82.00p | 82.20p | 80.00p | 80.00p | 46774 |
04/12/2020 | 82.00p | 83.03p | 81.10p | 81.10p | 13678 |
03/12/2020 | 82.00p | 83.27p | 80.40p | 81.90p | 84963 |
02/12/2020 | 82.00p | 84.60p | 80.10p | 80.35p | 117187 |
01/12/2020 | 81.80p | 84.60p | 81.10p | 82.55p | 18366 |
30/11/2020 | 82.00p | 84.60p | 80.00p | 80.00p | 273784 |
27/11/2020 | 83.00p | 86.20p | 80.00p | 82.50p | 174116 |
26/11/2020 | 84.00p | 86.20p | 83.05p | 83.50p | 88951 |
25/11/2020 | 85.30p | 89.90p | 84.00p | 84.00p | 78828 |
24/11/2020 | 81.80p | 91.60p | 80.37p | 85.25p | 585622 |
23/11/2020 | 84.70p | 84.90p | 80.60p | 80.60p | 153642 |
20/11/2020 | 80.30p | 82.30p | 80.07p | 80.60p | 57490 |
19/11/2020 | 81.90p | 83.04p | 80.30p | 82.00p | 105892 |
18/11/2020 | 84.00p | 84.51p | 80.20p | 81.40p | 181967 |
17/11/2020 | 83.60p | 86.00p | 81.60p | 82.80p | 93288 |
16/11/2020 | 74.00p | 85.00p | 73.70p | 80.00p | 3213510 |
13/11/2020 | 69.50p | 74.40p | 69.10p | 74.00p | 148289 |
12/11/2020 | 64.00p | 70.40p | 64.00p | 70.40p | 352069 |
10/11/2020 | 60.00p | 65.80p | 58.90p | 62.20p | 5863695 |
09/11/2020 | 49.95p | 64.30p | 48.05p | 60.30p | 5134496 |
06/11/2020 | 49.50p | 50.80p | 48.00p | 48.00p | 44498 |
05/11/2020 | 49.95p | 50.80p | 48.00p | 48.00p | 114851 |
04/11/2020 | 49.40p | 51.00p | 48.20p | 49.00p | 18356 |
03/11/2020 | 48.00p | 50.10p | 48.00p | 50.00p | 138119 |
02/11/2020 | 50.90p | 50.90p | 48.35p | 48.35p | 16181 |
30/10/2020 | 49.25p | 50.00p | 48.70p | 50.00p | 8733 |
29/10/2020 | 49.50p | 50.50p | 48.55p | 49.15p | 129154 |
28/10/2020 | 49.00p | 50.80p | 48.60p | 50.00p | 113768 |
27/10/2020 | 50.60p | 52.00p | 48.55p | 50.00p | 36892 |
26/10/2020 | 52.00p | 52.00p | 48.40p | 52.00p | 17443 |
23/10/2020 | 50.00p | 51.70p | 49.32p | 49.63p | 67864 |
22/10/2020 | 50.00p | 50.77p | 48.50p | 50.77p | 107844 |
21/10/2020 | 50.00p | 51.90p | 48.45p | 50.20p | 315944 |
20/10/2020 | 51.00p | 51.90p | 48.75p | 50.60p | 112079 |
19/10/2020 | 48.40p | 51.60p | 47.50p | 50.35p | 381860 |
16/10/2020 | 45.00p | 48.10p | 44.00p | 47.00p | 403536 |
15/10/2020 | 48.70p | 53.00p | 38.80p | 44.50p | 2225153 |
14/10/2020 | 54.00p | 54.10p | 53.00p | 54.10p | 1039568 |
13/10/2020 | 54.40p | 55.80p | 53.00p | 53.00p | 30898 |
12/10/2020 | 55.00p | 56.30p | 53.70p | 55.50p | 198949 |
09/10/2020 | 54.90p | 55.90p | 53.40p | 55.50p | 190839 |
08/10/2020 | 53.60p | 54.20p | 52.32p | 53.75p | 62543 |
07/10/2020 | 53.80p | 55.10p | 53.70p | 54.30p | 133474 |
06/10/2020 | 53.60p | 54.80p | 51.70p | 53.25p | 81119 |
05/10/2020 | 53.60p | 54.90p | 52.20p | 54.00p | 56592 |
02/10/2020 | 54.60p | 55.00p | 52.00p | 52.00p | 16574 |
01/10/2020 | 54.00p | 55.00p | 52.10p | 52.10p | 1964 |
30/09/2020 | 55.00p | 55.00p | 52.10p | 55.00p | 3970 |
29/09/2020 | 55.00p | 55.10p | 52.30p | 55.00p | 91695 |
28/09/2020 | 54.90p | 55.00p | 53.67p | 54.60p | 28070 |
25/09/2020 | 53.80p | 55.00p | 53.70p | 55.00p | 16702 |
24/09/2020 | 52.60p | 56.01p | 52.60p | 55.00p | 57478 |
23/09/2020 | 51.70p | 55.10p | 50.18p | 55.00p | 94800 |
22/09/2020 | 54.40p | 54.80p | 48.60p | 49.05p | 114838 |
21/09/2020 | 60.30p | 62.90p | 51.70p | 51.80p | 155520 |
18/09/2020 | 62.00p | 63.90p | 58.40p | 58.40p | 173593 |
17/09/2020 | 60.70p | 63.00p | 60.20p | 63.00p | 49544 |
16/09/2020 | 62.90p | 64.90p | 62.50p | 63.00p | 88079 |
15/09/2020 | 60.20p | 64.80p | 60.20p | 64.80p | 79101 |
14/09/2020 | 63.50p | 64.00p | 60.30p | 63.00p | 27125 |
11/09/2020 | 61.30p | 63.90p | 60.50p | 62.80p | 1126011 |
10/09/2020 | 62.20p | 63.50p | 60.70p | 61.10p | 31624 |
09/09/2020 | 61.20p | 62.90p | 60.40p | 62.00p | 34140 |
08/09/2020 | 63.90p | 63.90p | 60.60p | 61.60p | 76758 |
07/09/2020 | 62.00p | 65.00p | 61.00p | 65.00p | 15094 |
04/09/2020 | 62.60p | 62.90p | 60.50p | 62.00p | 49476 |
03/09/2020 | 60.20p | 63.00p | 60.20p | 63.00p | 47832 |
02/09/2020 | 62.20p | 64.10p | 61.00p | 61.50p | 367340 |
01/09/2020 | 61.30p | 64.90p | 61.30p | 62.00p | 238084 |
31/08/2020 | 65.00p | 65.00p | 61.90p | 63.80p | 838664 |
28/08/2020 | 65.00p | 65.00p | 61.90p | 63.80p | 838664 |
27/08/2020 | 63.00p | 64.00p | 61.90p | 63.00p | 134555 |
26/08/2020 | 62.60p | 64.90p | 62.60p | 63.00p | 26718 |
25/08/2020 | 63.30p | 64.90p | 62.50p | 63.55p | 40638 |
24/08/2020 | 63.20p | 64.90p | 62.00p | 62.90p | 60720 |
21/08/2020 | 62.10p | 63.60p | 61.80p | 63.10p | 81487 |
20/08/2020 | 61.30p | 63.10p | 60.50p | 63.00p | 806367 |
19/08/2020 | 61.90p | 62.90p | 60.00p | 61.80p | 165340 |
18/08/2020 | 63.00p | 63.00p | 61.70p | 63.00p | 25874 |
17/08/2020 | 62.60p | 63.00p | 61.70p | 63.00p | 9295 |
14/08/2020 | 61.90p | 62.80p | 60.90p | 61.70p | 27213 |
13/08/2020 | 61.00p | 62.90p | 61.00p | 62.00p | 123094 |
12/08/2020 | 61.90p | 63.80p | 61.00p | 62.00p | 1025047 |
11/08/2020 | 60.00p | 62.90p | 58.50p | 62.90p | 152071 |
10/08/2020 | 61.30p | 61.30p | 59.20p | 60.00p | 130259 |
07/08/2020 | 59.20p | 60.40p | 57.79p | 60.00p | 27031 |
06/08/2020 | 60.00p | 60.90p | 59.30p | 59.90p | 108315 |
05/08/2020 | 60.00p | 61.30p | 58.40p | 60.00p | 44448 |
04/08/2020 | 57.70p | 61.30p | 57.20p | 61.30p | 2189 |
03/08/2020 | 61.00p | 61.00p | 58.60p | 58.60p | 128702 |
31/07/2020 | 59.00p | 61.10p | 58.24p | 60.00p | 202853 |
30/07/2020 | 59.00p | 60.00p | 57.00p | 60.00p | 40277 |
29/07/2020 | 60.00p | 61.20p | 57.59p | 58.70p | 81898 |
28/07/2020 | 57.10p | 60.00p | 57.10p | 60.00p | 14098 |
27/07/2020 | 58.00p | 61.00p | 57.41p | 60.00p | 202534 |
24/07/2020 | 58.70p | 60.80p | 57.70p | 57.70p | 8116 |
23/07/2020 | 59.60p | 61.30p | 57.00p | 61.30p | 127420 |
22/07/2020 | 64.00p | 64.80p | 59.46p | 61.90p | 92658 |
21/07/2020 | 63.20p | 66.40p | 61.90p | 64.80p | 75523 |
20/07/2020 | 66.00p | 66.00p | 63.00p | 63.00p | 17094 |
17/07/2020 | 63.10p | 64.00p | 63.10p | 64.00p | 108231 |
16/07/2020 | 67.00p | 67.00p | 64.96p | 65.00p | 10376 |
15/07/2020 | 65.90p | 66.70p | 65.00p | 66.00p | 15211 |
14/07/2020 | 66.90p | 66.90p | 63.71p | 65.00p | 245411 |
13/07/2020 | 66.30p | 66.60p | 63.90p | 66.30p | 16879 |
10/07/2020 | 64.10p | 66.10p | 63.20p | 64.50p | 437637 |
09/07/2020 | 66.80p | 66.80p | 64.00p | 64.00p | 48509 |
08/07/2020 | 66.70p | 66.70p | 64.30p | 64.40p | 51657 |
07/07/2020 | 66.10p | 67.00p | 63.20p | 67.00p | 61872 |
06/07/2020 | 64.00p | 67.00p | 64.00p | 65.00p | 45819 |
03/07/2020 | 65.00p | 65.90p | 63.24p | 65.00p | 123070 |
02/07/2020 | 66.60p | 66.60p | 63.10p | 63.10p | 78121 |
01/07/2020 | 66.90p | 66.90p | 63.50p | 63.70p | 173225 |
30/06/2020 | 63.90p | 66.60p | 63.80p | 63.80p | 44361 |
29/06/2020 | 64.40p | 67.80p | 63.74p | 65.00p | 888429 |
26/06/2020 | 68.00p | 69.20p | 64.50p | 64.50p | 575777 |
25/06/2020 | 75.00p | 75.00p | 65.00p | 65.00p | 1199583 |
24/06/2020 | 80.00p | 82.50p | 77.50p | 77.50p | 130697 |
23/06/2020 | 80.90p | 81.50p | 77.00p | 77.00p | 59520 |
22/06/2020 | 80.00p | 81.50p | 77.00p | 77.00p | 37384 |
19/06/2020 | 80.00p | 80.00p | 77.40p | 78.50p | 23824 |
18/06/2020 | 82.30p | 82.30p | 78.50p | 78.50p | 22579 |
17/06/2020 | 82.20p | 82.20p | 79.50p | 80.80p | 69472 |
16/06/2020 | 77.00p | 82.20p | 77.00p | 80.40p | 315346 |
15/06/2020 | 77.10p | 81.40p | 77.10p | 77.70p | 56186 |
12/06/2020 | 77.20p | 81.40p | 77.00p | 79.00p | 66237 |
11/06/2020 | 82.10p | 83.10p | 77.80p | 78.50p | 77761 |
10/06/2020 | 85.20p | 86.00p | 82.10p | 84.70p | 147559 |
09/06/2020 | 84.00p | 85.70p | 82.10p | 83.00p | 99139 |
08/06/2020 | 88.00p | 88.00p | 81.60p | 81.60p | 104812 |
05/06/2020 | 87.80p | 87.80p | 83.13p | 85.00p | 170481 |
04/06/2020 | 87.50p | 89.90p | 84.88p | 84.90p | 138253 |
03/06/2020 | 78.90p | 91.00p | 75.60p | 91.00p | 207978 |
02/06/2020 | 76.10p | 78.90p | 75.57p | 78.90p | 1239619 |
01/06/2020 | 76.20p | 77.00p | 73.60p | 76.50p | 531075 |
29/05/2020 | 74.40p | 76.30p | 73.00p | 76.30p | 185435 |
28/05/2020 | 73.90p | 74.40p | 71.00p | 73.40p | 129665 |
27/05/2020 | 68.00p | 73.38p | 66.10p | 72.50p | 172639 |
*Close Price adjusted for both dividends and splits