Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 98.00p | 98.00p | 95.10p | 97.50p | 4721 |
18/03/2021 | 98.00p | 98.00p | 95.10p | 98.00p | 19769 |
17/03/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 5128 |
16/03/2021 | 98.00p | 98.00p | 95.10p | 97.00p | 16232 |
15/03/2021 | 96.50p | 98.25p | 96.12p | 98.00p | 46727 |
12/03/2021 | 96.00p | 97.97p | 96.00p | 96.50p | 8979 |
11/03/2021 | 98.50p | 99.00p | 92.00p | 96.00p | 44146 |
10/03/2021 | 103.00p | 103.00p | 95.00p | 97.00p | 28096 |
09/03/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 3332 |
08/03/2021 | 103.50p | 105.00p | 101.10p | 103.50p | 20729 |
05/03/2021 | 103.50p | 105.50p | 101.15p | 103.50p | 10776 |
04/03/2021 | 103.50p | 106.00p | 103.00p | 103.50p | 320952 |
03/03/2021 | 102.00p | 106.00p | 101.00p | 103.50p | 30243 |
02/03/2021 | 108.50p | 108.50p | 100.00p | 102.00p | 83199 |
01/03/2021 | 101.50p | 109.96p | 100.00p | 108.50p | 68907 |
26/02/2021 | 92.00p | 103.00p | 90.05p | 101.50p | 123474 |
25/02/2021 | 90.00p | 93.00p | 89.30p | 92.00p | 31893 |
24/02/2021 | 89.50p | 92.00p | 89.10p | 90.00p | 39339 |
23/02/2021 | 87.00p | 97.00p | 87.00p | 89.50p | 132966 |
22/02/2021 | 85.50p | 88.00p | 85.30p | 87.00p | 27424 |
19/02/2021 | 85.50p | 86.00p | 84.20p | 85.50p | 15544 |
18/02/2021 | 85.50p | 86.50p | 84.10p | 85.50p | 18000 |
17/02/2021 | 85.50p | 85.50p | 84.66p | 85.50p | 8937 |
16/02/2021 | 85.50p | 86.90p | 85.50p | 85.50p | 1149 |
15/02/2021 | 85.50p | 86.90p | 84.10p | 85.50p | 35070 |
12/02/2021 | 85.50p | 86.30p | 84.10p | 85.50p | 5500 |
11/02/2021 | 85.50p | 86.25p | 85.50p | 85.50p | 2500 |
10/02/2021 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
09/02/2021 | 85.50p | 86.30p | 85.50p | 85.50p | 579 |
08/02/2021 | 85.50p | 87.00p | 84.09p | 85.50p | 16025 |
05/02/2021 | 85.00p | 87.00p | 85.00p | 85.50p | 16486 |
04/02/2021 | 84.00p | 86.00p | 84.00p | 85.00p | 44782 |
03/02/2021 | 82.50p | 85.00p | 81.00p | 83.50p | 18820 |
02/02/2021 | 81.00p | 83.90p | 81.00p | 82.50p | 19265 |
01/02/2021 | 81.00p | 81.75p | 79.50p | 81.00p | 2425 |
29/01/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 4143 |
28/01/2021 | 81.00p | 81.00p | 79.36p | 81.00p | 13162 |
27/01/2021 | 81.00p | 81.95p | 79.00p | 81.00p | 25664 |
26/01/2021 | 81.00p | 82.00p | 79.00p | 81.00p | 14278 |
25/01/2021 | 83.00p | 83.00p | 79.00p | 81.00p | 22946 |
22/01/2021 | 82.50p | 83.40p | 80.15p | 83.00p | 16244 |
21/01/2021 | 80.50p | 83.50p | 78.00p | 82.50p | 47343 |
20/01/2021 | 81.50p | 81.50p | 78.00p | 80.50p | 13548 |
19/01/2021 | 81.50p | 81.50p | 81.40p | 81.50p | 3844 |
18/01/2021 | 84.00p | 84.50p | 80.00p | 81.50p | 16698 |
15/01/2021 | 85.00p | 85.00p | 84.00p | 84.00p | 3199 |
14/01/2021 | 86.50p | 86.50p | 83.00p | 85.00p | 8730 |
13/01/2021 | 86.50p | 86.50p | 83.10p | 86.50p | 13057 |
12/01/2021 | 87.50p | 87.50p | 83.00p | 86.50p | 25641 |
11/01/2021 | 88.00p | 91.00p | 84.21p | 87.50p | 49283 |
08/01/2021 | 87.00p | 88.45p | 83.00p | 85.50p | 18256 |
07/01/2021 | 90.50p | 90.50p | 85.00p | 87.00p | 17944 |
06/01/2021 | 92.00p | 92.00p | 90.00p | 90.50p | 7446 |
05/01/2021 | 93.00p | 93.00p | 90.12p | 92.00p | 4439 |
04/01/2021 | 89.50p | 94.00p | 89.50p | 92.50p | 63067 |
01/01/2021 | 89.50p | 90.00p | 89.50p | 89.50p | 14647 |
31/12/2020 | 89.50p | 90.00p | 89.50p | 89.50p | 14647 |
30/12/2020 | 87.00p | 95.10p | 87.00p | 89.50p | 78954 |
29/12/2020 | 85.50p | 88.00p | 83.60p | 87.00p | 31515 |
28/12/2020 | 84.00p | 85.50p | 82.20p | 84.00p | 5941 |
25/12/2020 | 84.00p | 85.50p | 82.20p | 84.00p | 5941 |
24/12/2020 | 84.00p | 85.50p | 82.20p | 84.00p | 5941 |
23/12/2020 | 86.00p | 87.00p | 82.00p | 84.00p | 19394 |
22/12/2020 | 81.00p | 90.00p | 81.00p | 86.00p | 76478 |
21/12/2020 | 77.00p | 81.50p | 77.00p | 79.50p | 12706 |
18/12/2020 | 77.00p | 78.00p | 77.00p | 77.00p | 5954 |
17/12/2020 | 77.50p | 79.74p | 77.00p | 77.00p | 11400 |
16/12/2020 | 73.50p | 80.00p | 73.50p | 77.00p | 43206 |
15/12/2020 | 75.00p | 75.20p | 73.50p | 73.50p | 11943 |
14/12/2020 | 75.50p | 78.00p | 74.75p | 75.00p | 28654 |
11/12/2020 | 75.50p | 77.95p | 74.50p | 75.50p | 17250 |
10/12/2020 | 75.50p | 78.00p | 74.50p | 75.50p | 30438 |
09/12/2020 | 76.50p | 78.00p | 74.50p | 74.50p | 23532 |
08/12/2020 | 76.00p | 78.00p | 75.09p | 76.50p | 43861 |
07/12/2020 | 80.50p | 80.80p | 75.00p | 76.00p | 37777 |
04/12/2020 | 80.50p | 81.00p | 79.00p | 80.50p | 3989 |
03/12/2020 | 83.00p | 84.50p | 80.12p | 80.50p | 14629 |
02/12/2020 | 83.50p | 84.50p | 81.30p | 83.00p | 8387 |
01/12/2020 | 82.50p | 84.40p | 80.10p | 83.50p | 24325 |
30/11/2020 | 83.00p | 83.00p | 81.00p | 82.50p | 13886 |
27/11/2020 | 85.00p | 85.70p | 81.00p | 83.00p | 22236 |
26/11/2020 | 86.50p | 86.50p | 84.20p | 85.50p | 12587 |
25/11/2020 | 86.50p | 86.50p | 85.09p | 86.50p | 1250 |
24/11/2020 | 91.50p | 91.50p | 80.00p | 86.50p | 105878 |
23/11/2020 | 85.00p | 92.90p | 82.60p | 89.50p | 76500 |
20/11/2020 | 86.50p | 87.20p | 85.00p | 85.00p | 10267 |
19/11/2020 | 85.00p | 87.97p | 85.00p | 86.50p | 39109 |
18/11/2020 | 84.00p | 86.80p | 82.50p | 85.00p | 14356 |
17/11/2020 | 92.00p | 93.80p | 81.60p | 84.00p | 112201 |
16/11/2020 | 78.00p | 95.90p | 78.00p | 89.50p | 160779 |
13/11/2020 | 74.00p | 79.50p | 74.00p | 78.00p | 16348 |
12/11/2020 | 73.00p | 75.80p | 72.00p | 74.00p | 19451 |
10/11/2020 | 71.50p | 71.70p | 71.50p | 71.50p | 4024 |
09/11/2020 | 72.50p | 73.00p | 69.30p | 71.50p | 24999 |
06/11/2020 | 71.00p | 72.50p | 69.60p | 72.50p | 4827 |
05/11/2020 | 70.50p | 72.90p | 68.90p | 72.00p | 14144 |
04/11/2020 | 67.50p | 72.90p | 67.50p | 70.50p | 13069 |
03/11/2020 | 67.50p | 69.95p | 66.00p | 67.50p | 11760 |
02/11/2020 | 71.00p | 71.00p | 66.00p | 67.50p | 17079 |
30/10/2020 | 71.00p | 71.00p | 68.00p | 71.00p | 23132 |
29/10/2020 | 66.50p | 72.00p | 66.50p | 71.00p | 25118 |
28/10/2020 | 67.50p | 69.00p | 64.00p | 66.50p | 40766 |
27/10/2020 | 72.00p | 72.00p | 63.50p | 67.50p | 76810 |
26/10/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
23/10/2020 | 72.00p | 72.96p | 70.10p | 72.00p | 11130 |
22/10/2020 | 71.50p | 72.40p | 70.10p | 72.00p | 8591 |
21/10/2020 | 71.50p | 72.40p | 70.09p | 71.50p | 20571 |
20/10/2020 | 71.50p | 72.33p | 70.00p | 71.50p | 13829 |
19/10/2020 | 77.50p | 77.80p | 71.50p | 71.50p | 23859 |
16/10/2020 | 78.50p | 78.50p | 75.00p | 77.50p | 2064 |
15/10/2020 | 78.50p | 81.00p | 75.00p | 78.50p | 7172 |
14/10/2020 | 81.00p | 81.70p | 80.00p | 81.00p | 7006 |
13/10/2020 | 81.00p | 81.75p | 80.78p | 81.00p | 10866 |
12/10/2020 | 81.50p | 82.00p | 80.21p | 81.00p | 17291 |
09/10/2020 | 81.50p | 82.00p | 80.15p | 81.50p | 50133 |
08/10/2020 | 75.00p | 83.00p | 75.00p | 81.50p | 100578 |
07/10/2020 | 73.50p | 73.50p | 68.00p | 70.00p | 70639 |
06/10/2020 | 77.00p | 77.00p | 72.10p | 73.50p | 59644 |
05/10/2020 | 77.00p | 77.00p | 75.92p | 77.00p | 1500 |
02/10/2020 | 77.00p | 77.50p | 75.25p | 77.00p | 14382 |
01/10/2020 | 77.00p | 79.00p | 75.92p | 77.00p | 10417 |
30/09/2020 | 74.00p | 78.00p | 74.00p | 77.00p | 12552 |
29/09/2020 | 75.00p | 76.00p | 72.10p | 74.00p | 43177 |
28/09/2020 | 77.25p | 77.25p | 71.00p | 75.00p | 42365 |
25/09/2020 | 79.00p | 79.00p | 76.00p | 77.25p | 25911 |
24/09/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
23/09/2020 | 80.00p | 80.00p | 77.00p | 79.00p | 19920 |
22/09/2020 | 80.00p | 80.00p | 79.00p | 80.00p | 1207 |
21/09/2020 | 80.00p | 81.60p | 80.00p | 80.00p | 9225 |
18/09/2020 | 80.00p | 81.80p | 80.00p | 80.00p | 12958 |
17/09/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 15889 |
16/09/2020 | 80.00p | 81.90p | 80.00p | 80.00p | 2836 |
15/09/2020 | 79.50p | 81.90p | 79.50p | 80.00p | 20158 |
14/09/2020 | 80.00p | 80.00p | 79.00p | 79.50p | 11000 |
11/09/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
10/09/2020 | 80.00p | 81.90p | 80.00p | 80.00p | 4263 |
09/09/2020 | 82.50p | 82.50p | 78.00p | 80.00p | 29694 |
08/09/2020 | 84.50p | 84.50p | 82.00p | 83.00p | 9780 |
07/09/2020 | 84.50p | 85.80p | 83.20p | 84.50p | 7238 |
04/09/2020 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
03/09/2020 | 84.50p | 84.50p | 83.20p | 84.50p | 2304 |
02/09/2020 | 84.50p | 85.90p | 83.20p | 84.50p | 10227 |
01/09/2020 | 84.50p | 85.80p | 83.20p | 84.50p | 4365 |
31/08/2020 | 85.00p | 85.90p | 83.00p | 84.50p | 18423 |
28/08/2020 | 85.00p | 85.90p | 83.00p | 84.50p | 18423 |
27/08/2020 | 85.50p | 85.50p | 84.10p | 85.00p | 1961 |
26/08/2020 | 85.50p | 86.97p | 84.35p | 85.50p | 14517 |
25/08/2020 | 86.50p | 87.30p | 85.50p | 85.50p | 13831 |
24/08/2020 | 86.00p | 87.50p | 86.00p | 86.50p | 21871 |
21/08/2020 | 85.50p | 87.80p | 84.80p | 86.00p | 15750 |
20/08/2020 | 84.00p | 87.00p | 83.20p | 85.50p | 74185 |
19/08/2020 | 83.00p | 83.00p | 80.00p | 81.50p | 22124 |
18/08/2020 | 85.50p | 85.95p | 82.50p | 83.00p | 28727 |
17/08/2020 | 85.50p | 86.00p | 84.00p | 84.00p | 11594 |
14/08/2020 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
13/08/2020 | 85.50p | 86.10p | 84.09p | 85.50p | 4500 |
12/08/2020 | 87.00p | 87.00p | 84.00p | 85.50p | 19030 |
11/08/2020 | 85.50p | 87.00p | 85.50p | 87.00p | 2250 |
10/08/2020 | 86.50p | 87.30p | 84.09p | 85.50p | 19462 |
07/08/2020 | 86.50p | 87.40p | 85.50p | 86.50p | 23203 |
06/08/2020 | 86.50p | 86.95p | 85.09p | 86.50p | 5168 |
05/08/2020 | 88.00p | 88.00p | 85.09p | 86.50p | 18810 |
04/08/2020 | 87.00p | 90.00p | 87.00p | 88.00p | 22405 |
03/08/2020 | 85.50p | 88.00p | 84.09p | 87.00p | 27902 |
31/07/2020 | 75.00p | 87.91p | 75.00p | 85.50p | 86081 |
30/07/2020 | 72.50p | 80.50p | 72.50p | 75.00p | 200858 |
29/07/2020 | 70.00p | 71.40p | 68.30p | 70.00p | 2590 |
28/07/2020 | 70.00p | 71.45p | 70.00p | 70.00p | 10558 |
27/07/2020 | 70.00p | 70.00p | 68.00p | 70.00p | 9596 |
24/07/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/07/2020 | 70.00p | 72.00p | 70.00p | 70.00p | 11972 |
22/07/2020 | 69.00p | 71.88p | 69.00p | 70.00p | 3700 |
21/07/2020 | 68.50p | 70.00p | 68.50p | 69.00p | 22497 |
20/07/2020 | 69.50p | 69.50p | 67.00p | 68.50p | 59379 |
17/07/2020 | 70.50p | 70.50p | 69.00p | 69.50p | 19412 |
16/07/2020 | 70.50p | 71.90p | 70.50p | 70.50p | 1386 |
15/07/2020 | 73.00p | 73.00p | 69.35p | 70.50p | 17662 |
14/07/2020 | 74.00p | 74.00p | 72.00p | 73.00p | 7473 |
13/07/2020 | 75.00p | 76.88p | 72.60p | 74.00p | 11449 |
10/07/2020 | 74.50p | 77.00p | 72.65p | 75.00p | 28799 |
09/07/2020 | 74.50p | 76.85p | 72.33p | 74.50p | 19427 |
08/07/2020 | 72.00p | 78.00p | 72.00p | 74.50p | 50771 |
07/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
06/07/2020 | 72.00p | 73.50p | 71.50p | 72.00p | 10024 |
03/07/2020 | 72.00p | 73.60p | 71.44p | 72.00p | 15025 |
02/07/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 18526 |
01/07/2020 | 75.00p | 75.00p | 70.00p | 72.00p | 32106 |
30/06/2020 | 73.50p | 75.00p | 73.50p | 75.00p | 5683 |
29/06/2020 | 75.50p | 75.50p | 72.00p | 73.50p | 48333 |
26/06/2020 | 76.00p | 76.00p | 75.00p | 75.50p | 2474 |
25/06/2020 | 76.00p | 76.70p | 75.20p | 76.00p | 19634 |
24/06/2020 | 76.00p | 77.00p | 75.00p | 76.00p | 9736 |
23/06/2020 | 67.00p | 76.80p | 67.00p | 76.00p | 43819 |
22/06/2020 | 66.50p | 69.00p | 63.53p | 67.00p | 18620 |
19/06/2020 | 68.50p | 68.50p | 64.00p | 66.50p | 38948 |
18/06/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 3452 |
17/06/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 14667 |
16/06/2020 | 68.50p | 68.50p | 68.40p | 68.50p | 8738 |
15/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 7200 |
12/06/2020 | 68.50p | 68.50p | 67.10p | 68.50p | 8500 |
*Close Price adjusted for both dividends and splits