Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 205.00p | 215.00p | 200.25p | 210.00p | 538095 |
11/03/2021 | 202.50p | 210.00p | 200.00p | 205.00p | 161390 |
10/03/2021 | 185.00p | 209.00p | 185.00p | 209.00p | 499601 |
09/03/2021 | 185.00p | 190.00p | 180.00p | 190.00p | 198680 |
08/03/2021 | 190.00p | 195.00p | 180.00p | 187.00p | 159094 |
05/03/2021 | 212.50p | 215.00p | 185.00p | 185.00p | 536219 |
04/03/2021 | 221.00p | 227.00p | 210.00p | 218.00p | 280170 |
03/03/2021 | 223.50p | 230.00p | 217.00p | 227.00p | 356673 |
02/03/2021 | 215.00p | 230.00p | 212.50p | 225.00p | 661253 |
01/03/2021 | 215.00p | 220.00p | 210.25p | 216.00p | 231367 |
26/02/2021 | 225.00p | 230.00p | 210.00p | 215.00p | 289514 |
25/02/2021 | 217.50p | 230.00p | 215.00p | 225.00p | 481897 |
24/02/2021 | 217.50p | 220.00p | 205.00p | 215.00p | 283950 |
23/02/2021 | 235.00p | 240.00p | 215.00p | 215.00p | 150878 |
22/02/2021 | 232.50p | 240.00p | 230.00p | 240.00p | 349587 |
19/02/2021 | 237.50p | 245.00p | 230.00p | 235.00p | 314208 |
18/02/2021 | 242.50p | 250.00p | 235.00p | 235.00p | 225146 |
17/02/2021 | 240.00p | 250.00p | 235.00p | 240.00p | 520035 |
16/02/2021 | 227.50p | 240.00p | 225.00p | 235.00p | 365611 |
15/02/2021 | 242.50p | 245.00p | 225.00p | 228.00p | 586812 |
12/02/2021 | 245.00p | 250.00p | 230.00p | 237.00p | 796469 |
11/02/2021 | 262.50p | 265.00p | 240.00p | 240.00p | 710232 |
10/02/2021 | 270.00p | 275.00p | 252.00p | 252.00p | 565096 |
09/02/2021 | 270.00p | 276.36p | 265.00p | 270.00p | 197668 |
08/02/2021 | 260.00p | 275.00p | 260.00p | 272.00p | 319691 |
05/02/2021 | 255.00p | 265.00p | 250.00p | 262.00p | 147813 |
04/02/2021 | 247.50p | 255.00p | 240.00p | 250.00p | 192363 |
03/02/2021 | 245.00p | 250.00p | 240.00p | 245.00p | 381935 |
02/02/2021 | 237.50p | 250.00p | 235.00p | 242.00p | 842547 |
01/02/2021 | 222.50p | 240.00p | 220.00p | 239.00p | 261135 |
29/01/2021 | 207.50p | 230.00p | 200.00p | 222.00p | 359081 |
28/01/2021 | 242.50p | 250.00p | 200.00p | 201.00p | 434665 |
27/01/2021 | 257.50p | 265.00p | 235.00p | 245.00p | 251588 |
26/01/2021 | 267.50p | 280.00p | 250.10p | 255.00p | 815683 |
25/01/2021 | 252.50p | 275.00p | 250.00p | 270.00p | 833817 |
22/01/2021 | 245.00p | 260.00p | 235.00p | 255.00p | 215047 |
21/01/2021 | 240.00p | 250.00p | 235.00p | 240.00p | 320311 |
20/01/2021 | 247.50p | 255.00p | 235.00p | 240.00p | 896595 |
19/01/2021 | 202.50p | 250.00p | 190.00p | 249.00p | 674303 |
18/01/2021 | 195.00p | 210.00p | 190.00p | 200.00p | 83139 |
15/01/2021 | 192.50p | 200.00p | 185.00p | 190.00p | 180058 |
14/01/2021 | 167.50p | 215.00p | 164.50p | 202.00p | 925262 |
13/01/2021 | 180.00p | 185.00p | 165.00p | 171.00p | 407903 |
12/01/2021 | 205.00p | 207.00p | 171.30p | 181.00p | 941424 |
11/01/2021 | 237.50p | 245.00p | 205.00p | 205.00p | 423619 |
08/01/2021 | 222.50p | 245.00p | 220.00p | 240.00p | 774874 |
07/01/2021 | 220.00p | 230.00p | 190.00p | 225.00p | 580831 |
06/01/2021 | 180.00p | 230.00p | 177.00p | 212.00p | 1022749 |
05/01/2021 | 180.00p | 185.00p | 165.00p | 178.00p | 261134 |
04/01/2021 | 187.50p | 195.00p | 168.00p | 180.00p | 770654 |
01/01/2021 | 212.50p | 215.00p | 200.00p | 205.00p | 157154 |
31/12/2020 | 212.50p | 215.00p | 200.00p | 205.00p | 157154 |
30/12/2020 | 212.50p | 245.00p | 200.00p | 219.00p | 890199 |
28/12/2020 | 197.50p | 216.70p | 175.00p | 200.00p | 964318 |
25/12/2020 | 197.50p | 216.70p | 175.00p | 200.00p | 964318 |
24/12/2020 | 197.50p | 216.70p | 175.00p | 200.00p | 1317399 |
23/12/2020 | 109.00p | 174.00p | 108.00p | 174.00p | 1418669 |
22/12/2020 | 99.00p | 111.00p | 97.00p | 111.00p | 489009 |
21/12/2020 | 99.00p | 102.00p | 96.00p | 98.50p | 135520 |
18/12/2020 | 100.50p | 103.00p | 99.10p | 101.00p | 647156 |
17/12/2020 | 99.00p | 102.00p | 97.00p | 101.00p | 187463 |
16/12/2020 | 99.00p | 100.49p | 97.00p | 97.00p | 44210 |
15/12/2020 | 99.00p | 102.00p | 96.00p | 100.00p | 87869 |
14/12/2020 | 99.00p | 101.00p | 97.00p | 99.00p | 74955 |
11/12/2020 | 99.00p | 101.00p | 99.00p | 99.00p | 145320 |
10/12/2020 | 98.50p | 103.00p | 97.00p | 99.00p | 171566 |
09/12/2020 | 98.00p | 105.00p | 96.00p | 105.00p | 223898 |
08/12/2020 | 99.50p | 101.00p | 96.00p | 98.00p | 59305 |
07/12/2020 | 101.00p | 102.00p | 98.00p | 100.00p | 191600 |
04/12/2020 | 101.50p | 105.00p | 99.03p | 101.00p | 93867 |
03/12/2020 | 97.00p | 101.40p | 95.00p | 100.00p | 189217 |
02/12/2020 | 100.00p | 102.00p | 93.40p | 97.00p | 171120 |
01/12/2020 | 101.50p | 103.00p | 98.00p | 101.00p | 347748 |
30/11/2020 | 100.00p | 103.00p | 98.80p | 101.50p | 344130 |
27/11/2020 | 99.50p | 102.00p | 98.00p | 100.00p | 215634 |
26/11/2020 | 101.00p | 110.00p | 98.00p | 104.00p | 147913 |
25/11/2020 | 100.50p | 102.00p | 98.00p | 102.00p | 158020 |
24/11/2020 | 102.00p | 104.90p | 99.00p | 104.00p | 105827 |
23/11/2020 | 101.00p | 104.00p | 98.00p | 103.00p | 170081 |
20/11/2020 | 100.50p | 104.00p | 98.00p | 104.00p | 114180 |
19/11/2020 | 100.50p | 101.00p | 98.00p | 99.50p | 126386 |
18/11/2020 | 102.00p | 105.00p | 98.00p | 102.00p | 343569 |
17/11/2020 | 100.50p | 107.00p | 100.00p | 105.00p | 831482 |
16/11/2020 | 94.50p | 102.00p | 93.00p | 101.00p | 641442 |
13/11/2020 | 96.50p | 100.00p | 94.80p | 94.80p | 71276 |
12/11/2020 | 96.50p | 98.20p | 95.00p | 96.50p | 52639 |
10/11/2020 | 93.50p | 95.00p | 92.60p | 94.00p | 255056 |
09/11/2020 | 90.50p | 95.00p | 88.00p | 93.50p | 159640 |
06/11/2020 | 90.00p | 93.00p | 88.00p | 93.00p | 201093 |
05/11/2020 | 88.00p | 92.00p | 87.20p | 90.00p | 75606 |
04/11/2020 | 88.00p | 90.00p | 86.50p | 88.00p | 28382 |
03/11/2020 | 85.50p | 91.00p | 85.00p | 88.00p | 183721 |
02/11/2020 | 85.00p | 88.00p | 83.00p | 86.00p | 60268 |
30/10/2020 | 86.00p | 88.00p | 83.50p | 87.00p | 46776 |
29/10/2020 | 89.50p | 90.50p | 83.00p | 87.00p | 154286 |
28/10/2020 | 90.00p | 92.00p | 87.00p | 90.00p | 156714 |
27/10/2020 | 89.50p | 92.00p | 88.50p | 90.00p | 90755 |
26/10/2020 | 90.00p | 94.00p | 88.00p | 89.50p | 66661 |
23/10/2020 | 89.50p | 92.00p | 88.75p | 90.00p | 70512 |
22/10/2020 | 88.00p | 91.00p | 86.00p | 89.50p | 141374 |
21/10/2020 | 90.00p | 92.00p | 87.00p | 87.00p | 223084 |
20/10/2020 | 89.00p | 92.00p | 87.00p | 92.00p | 88932 |
19/10/2020 | 89.50p | 92.00p | 88.65p | 92.00p | 42951 |
16/10/2020 | 89.00p | 91.00p | 87.00p | 89.00p | 128225 |
15/10/2020 | 89.50p | 91.00p | 87.00p | 91.00p | 88815 |
14/10/2020 | 91.00p | 93.00p | 88.00p | 89.50p | 80863 |
13/10/2020 | 90.50p | 93.00p | 89.00p | 91.00p | 62856 |
12/10/2020 | 89.50p | 92.00p | 87.91p | 90.00p | 104332 |
09/10/2020 | 87.00p | 94.00p | 87.00p | 89.50p | 97043 |
08/10/2020 | 86.50p | 89.00p | 84.00p | 84.00p | 51890 |
07/10/2020 | 84.00p | 88.00p | 82.32p | 86.50p | 192539 |
06/10/2020 | 83.50p | 86.00p | 81.25p | 83.00p | 29798 |
05/10/2020 | 83.50p | 90.00p | 81.81p | 83.50p | 51222 |
02/10/2020 | 83.50p | 86.00p | 81.50p | 86.00p | 17201 |
01/10/2020 | 86.50p | 87.00p | 82.00p | 84.00p | 100298 |
30/09/2020 | 86.50p | 88.00p | 85.00p | 86.50p | 38111 |
29/09/2020 | 84.50p | 88.00p | 83.05p | 88.00p | 88093 |
28/09/2020 | 78.00p | 87.00p | 77.00p | 81.40p | 156642 |
25/09/2020 | 82.00p | 84.00p | 76.00p | 76.60p | 114967 |
24/09/2020 | 85.50p | 88.00p | 80.00p | 82.00p | 171727 |
23/09/2020 | 82.50p | 88.00p | 82.00p | 85.50p | 155166 |
22/09/2020 | 84.50p | 85.00p | 78.25p | 81.00p | 155522 |
21/09/2020 | 91.00p | 91.15p | 82.00p | 86.00p | 338381 |
18/09/2020 | 91.50p | 93.00p | 90.00p | 91.00p | 72422 |
17/09/2020 | 93.50p | 97.00p | 90.00p | 90.00p | 69405 |
16/09/2020 | 95.00p | 97.00p | 92.36p | 96.00p | 257838 |
15/09/2020 | 93.50p | 96.00p | 91.00p | 93.50p | 87029 |
14/09/2020 | 97.00p | 98.40p | 92.00p | 93.50p | 172285 |
11/09/2020 | 99.00p | 101.00p | 94.00p | 97.00p | 211365 |
10/09/2020 | 91.00p | 101.00p | 91.00p | 100.00p | 581431 |
09/09/2020 | 86.00p | 95.00p | 85.55p | 93.00p | 494841 |
08/09/2020 | 85.00p | 87.00p | 83.26p | 86.00p | 181290 |
07/09/2020 | 84.00p | 87.00p | 83.00p | 83.00p | 239410 |
04/09/2020 | 79.00p | 83.00p | 76.60p | 80.00p | 367913 |
03/09/2020 | 79.00p | 81.00p | 76.00p | 79.00p | 89435 |
02/09/2020 | 79.50p | 83.00p | 77.15p | 80.00p | 78196 |
01/09/2020 | 79.00p | 82.60p | 77.00p | 81.00p | 236126 |
28/08/2020 | 80.50p | 81.00p | 75.00p | 75.00p | 370975 |
27/08/2020 | 84.50p | 86.00p | 80.00p | 80.00p | 168877 |
26/08/2020 | 86.50p | 89.00p | 83.00p | 84.00p | 381194 |
25/08/2020 | 84.00p | 88.00p | 83.00p | 86.00p | 603111 |
24/08/2020 | 85.00p | 89.00p | 82.00p | 83.00p | 220799 |
21/08/2020 | 80.00p | 90.00p | 80.00p | 84.00p | 363145 |
20/08/2020 | 72.00p | 84.40p | 71.25p | 84.40p | 243045 |
19/08/2020 | 66.50p | 73.70p | 65.00p | 73.60p | 121588 |
18/08/2020 | 66.50p | 69.00p | 66.50p | 66.50p | 28333 |
17/08/2020 | 65.50p | 69.00p | 64.00p | 66.50p | 84450 |
14/08/2020 | 62.50p | 67.00p | 60.00p | 64.00p | 66203 |
13/08/2020 | 59.50p | 65.00p | 59.50p | 63.00p | 71581 |
12/08/2020 | 58.00p | 61.00p | 57.50p | 59.50p | 1147353 |
11/08/2020 | 62.00p | 62.25p | 56.40p | 57.00p | 285590 |
10/08/2020 | 62.00p | 63.00p | 61.00p | 62.00p | 63048 |
07/08/2020 | 63.00p | 64.30p | 61.00p | 62.00p | 47142 |
06/08/2020 | 62.00p | 63.00p | 61.00p | 62.00p | 128472 |
05/08/2020 | 61.50p | 63.00p | 61.00p | 62.00p | 219663 |
04/08/2020 | 64.00p | 67.00p | 60.00p | 63.00p | 349932 |
03/08/2020 | 65.50p | 67.00p | 63.00p | 64.00p | 89810 |
31/07/2020 | 64.50p | 67.00p | 63.05p | 67.00p | 138875 |
30/07/2020 | 64.00p | 67.00p | 63.60p | 67.00p | 189355 |
29/07/2020 | 65.50p | 65.50p | 60.00p | 62.00p | 266810 |
28/07/2020 | 71.00p | 72.00p | 63.00p | 68.00p | 403782 |
27/07/2020 | 72.00p | 75.00p | 70.00p | 71.00p | 114546 |
24/07/2020 | 79.50p | 80.00p | 70.00p | 71.50p | 816017 |
23/07/2020 | 80.50p | 81.00p | 79.00p | 79.50p | 149265 |
22/07/2020 | 82.00p | 83.00p | 79.00p | 80.50p | 138900 |
21/07/2020 | 79.00p | 83.00p | 79.00p | 82.00p | 348762 |
20/07/2020 | 79.00p | 85.00p | 78.00p | 79.00p | 649253 |
17/07/2020 | 95.00p | 98.00p | 77.00p | 79.00p | 1435976 |
16/07/2020 | 95.50p | 104.00p | 93.58p | 97.00p | 1017524 |
15/07/2020 | 71.50p | 98.50p | 71.50p | 96.00p | 1547933 |
14/07/2020 | 64.50p | 72.80p | 64.50p | 72.60p | 721159 |
13/07/2020 | 62.00p | 67.00p | 61.60p | 67.00p | 375605 |
10/07/2020 | 60.00p | 63.00p | 59.00p | 62.00p | 122660 |
09/07/2020 | 59.50p | 62.00p | 59.50p | 62.00p | 129528 |
08/07/2020 | 61.00p | 63.00p | 60.00p | 61.00p | 223739 |
07/07/2020 | 61.00p | 62.00p | 60.30p | 61.00p | 143834 |
06/07/2020 | 59.00p | 62.00p | 58.60p | 62.00p | 197611 |
03/07/2020 | 58.00p | 61.00p | 58.00p | 59.00p | 262683 |
02/07/2020 | 57.00p | 59.00p | 57.00p | 58.00p | 150169 |
01/07/2020 | 55.50p | 58.00p | 54.00p | 58.00p | 222467 |
30/06/2020 | 55.50p | 57.20p | 54.00p | 57.00p | 70834 |
29/06/2020 | 55.00p | 57.00p | 54.00p | 55.50p | 177854 |
26/06/2020 | 54.50p | 56.00p | 53.00p | 56.00p | 108409 |
25/06/2020 | 54.50p | 55.80p | 53.00p | 54.00p | 78210 |
24/06/2020 | 55.00p | 55.80p | 53.83p | 55.00p | 133425 |
23/06/2020 | 54.00p | 56.00p | 54.00p | 55.00p | 137223 |
22/06/2020 | 50.50p | 55.00p | 50.50p | 54.00p | 281230 |
19/06/2020 | 49.50p | 51.00p | 48.25p | 51.00p | 109358 |
18/06/2020 | 49.00p | 50.80p | 48.00p | 49.50p | 56093 |
17/06/2020 | 51.50p | 53.00p | 48.50p | 49.00p | 174289 |
16/06/2020 | 50.50p | 52.85p | 49.25p | 51.50p | 346537 |
15/06/2020 | 54.00p | 55.00p | 47.00p | 49.00p | 172528 |
12/06/2020 | 57.50p | 57.50p | 53.50p | 54.00p | 631230 |
11/06/2020 | 55.50p | 58.00p | 55.50p | 57.00p | 345855 |
10/06/2020 | 49.00p | 57.00p | 49.00p | 56.00p | 1057079 |
09/06/2020 | 46.00p | 50.00p | 42.00p | 50.00p | 530080 |
08/06/2020 | 38.25p | 45.30p | 37.15p | 44.00p | 265581 |
05/06/2020 | 36.50p | 38.50p | 35.00p | 38.50p | 215268 |
04/06/2020 | 36.50p | 37.50p | 36.00p | 36.50p | 5939 |
03/06/2020 | 37.00p | 38.00p | 36.10p | 37.50p | 50270 |
*Close Price adjusted for both dividends and splits