Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2021 | 96.20p | 96.20p | 94.73p | 95.40p | 167862 |
26/03/2021 | 94.00p | 96.00p | 92.58p | 94.10p | 152538 |
25/03/2021 | 94.00p | 94.80p | 92.12p | 93.20p | 232572 |
24/03/2021 | 95.20p | 96.53p | 94.90p | 94.90p | 206684 |
23/03/2021 | 98.00p | 98.00p | 95.20p | 96.30p | 118570 |
22/03/2021 | 97.00p | 97.11p | 96.00p | 96.50p | 102440 |
19/03/2021 | 96.20p | 96.44p | 95.60p | 96.10p | 250100 |
18/03/2021 | 97.20p | 97.72p | 96.00p | 96.20p | 131510 |
17/03/2021 | 98.00p | 98.22p | 95.80p | 96.50p | 250866 |
16/03/2021 | 99.00p | 99.00p | 96.80p | 97.60p | 206450 |
15/03/2021 | 95.20p | 98.00p | 95.20p | 97.50p | 269796 |
12/03/2021 | 95.20p | 99.00p | 95.20p | 97.50p | 87859 |
11/03/2021 | 95.20p | 97.13p | 95.20p | 96.10p | 141269 |
10/03/2021 | 94.20p | 97.20p | 94.20p | 96.10p | 223577 |
09/03/2021 | 94.00p | 97.20p | 94.00p | 95.40p | 135974 |
08/03/2021 | 97.00p | 97.00p | 94.20p | 95.60p | 176063 |
05/03/2021 | 94.20p | 96.80p | 94.00p | 95.00p | 210228 |
04/03/2021 | 95.00p | 96.00p | 94.00p | 95.50p | 101368 |
03/03/2021 | 89.20p | 95.00p | 89.20p | 94.40p | 131532 |
02/03/2021 | 91.80p | 91.80p | 89.80p | 91.50p | 55801 |
01/03/2021 | 91.80p | 91.80p | 89.86p | 91.00p | 91060 |
26/02/2021 | 89.00p | 90.80p | 88.00p | 89.20p | 296926 |
25/02/2021 | 89.00p | 92.80p | 89.00p | 91.10p | 148512 |
24/02/2021 | 88.80p | 91.80p | 88.40p | 90.00p | 105268 |
23/02/2021 | 90.20p | 93.37p | 88.60p | 90.00p | 248387 |
22/02/2021 | 93.40p | 93.40p | 90.23p | 92.10p | 121133 |
19/02/2021 | 92.20p | 95.00p | 92.20p | 93.20p | 34825 |
18/02/2021 | 94.00p | 95.00p | 90.20p | 93.60p | 77276 |
17/02/2021 | 95.00p | 95.00p | 91.89p | 92.00p | 125380 |
16/02/2021 | 94.00p | 94.81p | 92.40p | 93.10p | 234370 |
15/02/2021 | 90.20p | 93.40p | 90.20p | 92.40p | 121707 |
12/02/2021 | 93.00p | 93.00p | 90.20p | 91.10p | 24461 |
11/02/2021 | 93.00p | 93.00p | 90.20p | 91.80p | 65753 |
10/02/2021 | 95.00p | 95.00p | 90.00p | 91.00p | 108389 |
09/02/2021 | 94.00p | 94.00p | 89.20p | 92.10p | 19219 |
08/02/2021 | 91.00p | 94.00p | 90.00p | 92.30p | 83362 |
05/02/2021 | 87.20p | 91.00p | 87.20p | 89.50p | 218820 |
04/02/2021 | 91.00p | 91.00p | 87.60p | 89.30p | 161385 |
03/02/2021 | 91.00p | 91.00p | 88.00p | 89.10p | 1169011 |
02/02/2021 | 89.80p | 89.80p | 86.60p | 87.60p | 173084 |
01/02/2021 | 84.00p | 89.00p | 83.60p | 86.40p | 206981 |
29/01/2021 | 81.40p | 84.00p | 81.40p | 83.00p | 321613 |
28/01/2021 | 80.20p | 83.80p | 80.20p | 81.70p | 133443 |
27/01/2021 | 86.80p | 86.80p | 82.00p | 82.50p | 497975 |
26/01/2021 | 89.80p | 89.80p | 84.03p | 84.40p | 444814 |
25/01/2021 | 90.00p | 90.00p | 86.00p | 86.20p | 244008 |
22/01/2021 | 87.00p | 88.20p | 86.20p | 86.60p | 150651 |
21/01/2021 | 90.00p | 90.00p | 86.80p | 88.30p | 262838 |
20/01/2021 | 86.20p | 88.51p | 86.20p | 86.60p | 276153 |
19/01/2021 | 88.80p | 89.00p | 86.41p | 87.00p | 186405 |
18/01/2021 | 89.00p | 89.00p | 86.00p | 86.40p | 177520 |
15/01/2021 | 89.00p | 89.00p | 86.20p | 87.40p | 179024 |
14/01/2021 | 87.40p | 88.00p | 87.40p | 87.50p | 443906 |
13/01/2021 | 88.00p | 88.00p | 86.16p | 88.00p | 93663 |
12/01/2021 | 88.00p | 88.00p | 86.14p | 88.00p | 52971 |
11/01/2021 | 88.00p | 88.00p | 86.56p | 87.50p | 100980 |
08/01/2021 | 86.80p | 88.00p | 84.98p | 88.00p | 181735 |
07/01/2021 | 85.20p | 86.80p | 85.10p | 85.30p | 357592 |
06/01/2021 | 85.20p | 86.80p | 84.10p | 85.00p | 141400 |
05/01/2021 | 85.00p | 86.20p | 83.44p | 84.90p | 187953 |
04/01/2021 | 85.00p | 85.00p | 82.41p | 84.00p | 94263 |
31/12/2020 | 84.80p | 84.80p | 82.20p | 83.90p | 51847 |
30/12/2020 | 81.80p | 85.40p | 81.80p | 82.60p | 91568 |
28/12/2020 | 83.00p | 83.00p | 80.70p | 81.70p | 40296 |
24/12/2020 | 83.00p | 83.00p | 80.70p | 81.70p | 40296 |
23/12/2020 | 82.00p | 82.56p | 80.41p | 80.60p | 179188 |
22/12/2020 | 82.80p | 82.80p | 79.16p | 79.80p | 42633 |
21/12/2020 | 83.00p | 83.80p | 80.00p | 80.70p | 133234 |
18/12/2020 | 85.00p | 85.00p | 82.00p | 82.50p | 94328 |
17/12/2020 | 86.00p | 86.00p | 83.40p | 83.40p | 139315 |
16/12/2020 | 85.00p | 85.20p | 83.71p | 85.00p | 235685 |
15/12/2020 | 84.00p | 84.00p | 82.20p | 84.00p | 128152 |
14/12/2020 | 82.00p | 84.00p | 81.80p | 82.40p | 167703 |
11/12/2020 | 84.00p | 84.00p | 82.22p | 83.20p | 96270 |
10/12/2020 | 83.00p | 84.00p | 81.50p | 84.00p | 97962 |
09/12/2020 | 82.60p | 82.96p | 80.90p | 80.90p | 84074 |
08/12/2020 | 81.80p | 83.00p | 81.18p | 82.10p | 311042 |
07/12/2020 | 83.00p | 83.00p | 82.00p | 82.30p | 143426 |
04/12/2020 | 80.00p | 82.58p | 78.71p | 81.40p | 140664 |
03/12/2020 | 80.00p | 80.00p | 77.60p | 79.00p | 208790 |
02/12/2020 | 79.00p | 79.40p | 76.50p | 79.40p | 201409 |
01/12/2020 | 78.20p | 79.00p | 75.77p | 77.80p | 66979 |
30/11/2020 | 78.00p | 78.29p | 75.59p | 76.10p | 142153 |
27/11/2020 | 76.80p | 78.00p | 75.58p | 78.00p | 127609 |
26/11/2020 | 76.20p | 77.29p | 75.93p | 76.50p | 51111 |
25/11/2020 | 77.20p | 78.00p | 76.22p | 77.30p | 355863 |
24/11/2020 | 78.00p | 78.00p | 75.83p | 77.60p | 396975 |
23/11/2020 | 75.00p | 77.60p | 75.00p | 76.80p | 235935 |
20/11/2020 | 76.80p | 77.87p | 75.84p | 77.20p | 273073 |
19/11/2020 | 76.60p | 76.60p | 73.34p | 75.20p | 209141 |
18/11/2020 | 76.40p | 76.40p | 73.09p | 74.50p | 116705 |
17/11/2020 | 75.00p | 75.80p | 72.88p | 73.50p | 113470 |
16/11/2020 | 74.80p | 75.50p | 72.74p | 73.00p | 147353 |
13/11/2020 | 73.60p | 73.60p | 72.00p | 72.00p | 42919 |
12/11/2020 | 74.80p | 74.80p | 72.20p | 72.90p | 349576 |
10/11/2020 | 76.40p | 76.40p | 73.20p | 75.00p | 131332 |
09/11/2020 | 73.60p | 75.91p | 72.97p | 74.50p | 164534 |
06/11/2020 | 73.60p | 74.29p | 72.30p | 72.30p | 130060 |
05/11/2020 | 71.00p | 73.46p | 71.74p | 72.50p | 146742 |
04/11/2020 | 71.00p | 71.15p | 70.40p | 70.40p | 35098 |
03/11/2020 | 71.00p | 71.20p | 70.69p | 71.20p | 209371 |
02/11/2020 | 70.20p | 72.77p | 69.96p | 70.40p | 58198 |
30/10/2020 | 70.20p | 71.10p | 69.60p | 69.80p | 97934 |
29/10/2020 | 69.80p | 72.97p | 69.80p | 70.90p | 202362 |
28/10/2020 | 71.20p | 71.89p | 69.80p | 71.30p | 67035 |
27/10/2020 | 71.20p | 72.30p | 70.60p | 72.30p | 74295 |
26/10/2020 | 71.20p | 72.16p | 70.60p | 70.60p | 54005 |
23/10/2020 | 72.00p | 72.40p | 71.00p | 72.40p | 60337 |
22/10/2020 | 71.60p | 72.15p | 69.80p | 71.50p | 181354 |
21/10/2020 | 70.20p | 71.93p | 69.96p | 71.00p | 136346 |
20/10/2020 | 70.00p | 70.90p | 69.60p | 70.90p | 94489 |
19/10/2020 | 70.20p | 70.39p | 69.50p | 69.70p | 165129 |
16/10/2020 | 70.00p | 72.00p | 69.00p | 69.30p | 114880 |
15/10/2020 | 70.20p | 70.20p | 69.25p | 69.90p | 230171 |
14/10/2020 | 71.00p | 71.00p | 70.23p | 70.70p | 91071 |
13/10/2020 | 71.20p | 71.80p | 70.04p | 70.60p | 88625 |
12/10/2020 | 71.20p | 72.02p | 70.00p | 70.70p | 162607 |
09/10/2020 | 71.80p | 72.13p | 70.90p | 70.90p | 123210 |
08/10/2020 | 71.60p | 72.11p | 70.50p | 70.50p | 46563 |
07/10/2020 | 71.40p | 72.09p | 70.28p | 70.80p | 80337 |
06/10/2020 | 71.40p | 72.10p | 70.84p | 71.30p | 70373 |
05/10/2020 | 71.40p | 72.00p | 69.20p | 71.40p | 88593 |
02/10/2020 | 71.40p | 71.40p | 69.84p | 71.40p | 44411 |
01/10/2020 | 68.20p | 71.00p | 68.20p | 70.80p | 217480 |
30/09/2020 | 68.20p | 69.70p | 66.75p | 69.60p | 86313 |
29/09/2020 | 68.00p | 68.02p | 66.42p | 67.50p | 56287 |
28/09/2020 | 68.00p | 69.80p | 67.19p | 68.00p | 163842 |
25/09/2020 | 68.00p | 69.79p | 67.21p | 68.70p | 111604 |
24/09/2020 | 68.00p | 68.00p | 66.59p | 66.90p | 70156 |
23/09/2020 | 69.00p | 70.77p | 68.00p | 68.90p | 116872 |
22/09/2020 | 68.20p | 70.00p | 68.00p | 68.20p | 1199944 |
21/09/2020 | 69.60p | 71.38p | 67.00p | 67.00p | 376522 |
18/09/2020 | 71.20p | 72.00p | 70.60p | 70.60p | 80563 |
17/09/2020 | 71.20p | 72.00p | 71.00p | 71.20p | 77812 |
16/09/2020 | 70.80p | 72.00p | 70.50p | 70.50p | 84981 |
15/09/2020 | 70.00p | 71.92p | 69.00p | 70.60p | 276317 |
14/09/2020 | 68.40p | 69.00p | 67.62p | 69.00p | 275047 |
11/09/2020 | 64.60p | 67.68p | 64.60p | 65.40p | 119518 |
10/09/2020 | 68.20p | 68.60p | 65.00p | 66.50p | 103177 |
09/09/2020 | 68.20p | 68.20p | 66.00p | 66.60p | 28774 |
08/09/2020 | 67.00p | 67.41p | 64.93p | 65.20p | 167828 |
07/09/2020 | 68.00p | 65.72p | 65.00p | 65.30p | 62807 |
04/09/2020 | 68.00p | 67.58p | 65.00p | 65.00p | 201491 |
03/09/2020 | 68.00p | 68.01p | 65.80p | 65.80p | 184975 |
02/09/2020 | 65.20p | 67.57p | 65.91p | 66.70p | 62286 |
01/09/2020 | 65.20p | 66.80p | 65.20p | 66.20p | 151862 |
31/08/2020 | 68.00p | 68.20p | 66.70p | 68.20p | 47641 |
28/08/2020 | 68.00p | 68.20p | 66.70p | 68.20p | 1609733 |
27/08/2020 | 67.20p | 68.00p | 65.99p | 68.00p | 196573 |
26/08/2020 | 67.00p | 67.20p | 65.88p | 67.20p | 448302 |
25/08/2020 | 66.60p | 67.80p | 65.60p | 66.00p | 85760 |
24/08/2020 | 64.00p | 66.40p | 63.59p | 65.80p | 153798 |
21/08/2020 | 64.00p | 64.10p | 63.00p | 63.30p | 130618 |
20/08/2020 | 64.00p | 64.00p | 62.79p | 63.10p | 81918 |
19/08/2020 | 64.00p | 64.40p | 62.79p | 62.90p | 109936 |
18/08/2020 | 65.00p | 65.15p | 63.27p | 64.00p | 53993 |
17/08/2020 | 66.00p | 64.73p | 62.49p | 63.70p | 110892 |
14/08/2020 | 66.00p | 66.00p | 61.81p | 62.60p | 125518 |
13/08/2020 | 64.00p | 64.00p | 63.38p | 64.00p | 50443 |
12/08/2020 | 64.00p | 64.00p | 62.52p | 63.40p | 207645 |
11/08/2020 | 62.00p | 64.00p | 61.30p | 63.40p | 221552 |
10/08/2020 | 60.40p | 62.00p | 59.20p | 61.20p | 150509 |
07/08/2020 | 59.80p | 60.31p | 58.37p | 60.00p | 251505 |
06/08/2020 | 59.00p | 60.00p | 59.11p | 59.50p | 34655 |
05/08/2020 | 59.00p | 59.52p | 58.00p | 59.00p | 257821 |
04/08/2020 | 60.00p | 59.20p | 58.21p | 59.10p | 170366 |
03/08/2020 | 60.00p | 60.40p | 57.60p | 59.40p | 874055 |
31/07/2020 | 58.60p | 58.57p | 57.46p | 58.20p | 20883 |
30/07/2020 | 58.60p | 58.60p | 56.60p | 57.20p | 22270 |
29/07/2020 | 58.00p | 58.08p | 57.40p | 57.40p | 44888 |
28/07/2020 | 58.00p | 58.39p | 57.70p | 57.70p | 38144 |
27/07/2020 | 58.00p | 57.77p | 57.40p | 57.70p | 42132 |
24/07/2020 | 58.00p | 58.75p | 57.10p | 58.40p | 263482 |
23/07/2020 | 57.00p | 58.00p | 55.95p | 58.00p | 261270 |
22/07/2020 | 56.40p | 57.00p | 56.00p | 57.00p | 164957 |
21/07/2020 | 55.60p | 56.45p | 55.32p | 56.00p | 651704 |
20/07/2020 | 55.00p | 55.60p | 54.60p | 55.60p | 81274 |
17/07/2020 | 55.00p | 56.14p | 54.20p | 54.20p | 107988 |
16/07/2020 | 55.00p | 55.86p | 54.36p | 55.40p | 97471 |
15/07/2020 | 55.20p | 55.77p | 54.80p | 55.00p | 639659 |
14/07/2020 | 53.20p | 56.80p | 53.20p | 55.40p | 125313 |
13/07/2020 | 57.00p | 57.00p | 55.08p | 55.80p | 204105 |
10/07/2020 | 55.00p | 55.75p | 54.25p | 55.50p | 22968 |
09/07/2020 | 55.00p | 56.49p | 54.20p | 54.70p | 167996 |
08/07/2020 | 55.00p | 55.64p | 53.60p | 54.60p | 92224 |
07/07/2020 | 55.40p | 56.46p | 54.60p | 54.70p | 31905 |
06/07/2020 | 55.40p | 56.39p | 55.50p | 55.70p | 134457 |
03/07/2020 | 55.40p | 56.00p | 53.60p | 55.60p | 136055 |
02/07/2020 | 54.00p | 54.82p | 53.50p | 54.40p | 45358 |
01/07/2020 | 53.20p | 55.69p | 53.35p | 55.50p | 88559 |
30/06/2020 | 53.20p | 55.50p | 52.60p | 53.20p | 96858 |
29/06/2020 | 56.00p | 56.00p | 53.20p | 56.00p | 131595 |
26/06/2020 | 54.00p | 55.72p | 53.20p | 54.00p | 136186 |
25/06/2020 | 54.00p | 55.44p | 53.40p | 54.20p | 138864 |
24/06/2020 | 54.60p | 55.33p | 54.10p | 55.00p | 150539 |
23/06/2020 | 54.20p | 55.55p | 53.40p | 55.40p | 337002 |
22/06/2020 | 53.00p | 54.00p | 50.20p | 52.00p | 97533 |
19/06/2020 | 50.60p | 52.80p | 50.50p | 52.00p | 820273 |
18/06/2020 | 51.20p | 51.38p | 50.80p | 51.00p | 473568 |
17/06/2020 | 51.20p | 51.65p | 51.00p | 51.00p | 57127 |
*Close Price adjusted for both dividends and splits