Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 102.60p | 108.66p | 102.04p | 105.60p | 1881369 |
15/03/2021 | 104.40p | 108.58p | 103.80p | 105.80p | 299089 |
12/03/2021 | 105.00p | 107.56p | 103.20p | 105.60p | 293206 |
11/03/2021 | 107.60p | 109.80p | 97.91p | 106.00p | 305562 |
10/03/2021 | 107.40p | 109.00p | 104.60p | 108.60p | 344448 |
09/03/2021 | 106.60p | 109.80p | 104.60p | 109.80p | 283155 |
08/03/2021 | 99.50p | 107.50p | 99.50p | 105.40p | 329967 |
05/03/2021 | 93.10p | 102.60p | 92.80p | 102.60p | 813261 |
04/03/2021 | 90.00p | 94.40p | 87.30p | 92.90p | 806093 |
03/03/2021 | 82.70p | 91.30p | 79.65p | 89.80p | 1538404 |
02/03/2021 | 82.90p | 82.90p | 79.00p | 79.00p | 387917 |
01/03/2021 | 82.00p | 86.80p | 81.30p | 81.50p | 131657 |
26/02/2021 | 84.70p | 87.40p | 80.50p | 81.10p | 370469 |
25/02/2021 | 86.40p | 86.60p | 82.10p | 83.60p | 92908 |
24/02/2021 | 82.80p | 85.60p | 81.00p | 82.50p | 340409 |
23/02/2021 | 83.00p | 83.50p | 77.30p | 82.80p | 349578 |
22/02/2021 | 81.50p | 83.00p | 78.67p | 83.00p | 253855 |
19/02/2021 | 81.00p | 81.90p | 79.60p | 81.20p | 96853 |
18/02/2021 | 80.40p | 81.00p | 79.20p | 80.60p | 163461 |
17/02/2021 | 84.60p | 85.00p | 79.10p | 80.00p | 220864 |
16/02/2021 | 84.80p | 84.80p | 80.20p | 80.50p | 342260 |
15/02/2021 | 85.00p | 86.20p | 82.60p | 84.60p | 166850 |
12/02/2021 | 84.00p | 84.50p | 81.20p | 81.20p | 112701 |
11/02/2021 | 84.00p | 84.50p | 82.10p | 82.20p | 38465 |
10/02/2021 | 83.00p | 86.50p | 82.30p | 84.00p | 252130 |
09/02/2021 | 89.50p | 90.24p | 82.50p | 87.20p | 125253 |
08/02/2021 | 91.90p | 92.40p | 87.60p | 87.60p | 111965 |
05/02/2021 | 87.30p | 93.00p | 86.40p | 93.00p | 187698 |
04/02/2021 | 83.50p | 89.50p | 80.10p | 85.60p | 316735 |
03/02/2021 | 83.00p | 84.19p | 81.48p | 83.20p | 43026 |
02/02/2021 | 81.40p | 84.30p | 80.70p | 82.30p | 174184 |
01/02/2021 | 80.50p | 80.90p | 79.58p | 80.00p | 66321 |
29/01/2021 | 80.50p | 83.36p | 79.00p | 80.00p | 237707 |
28/01/2021 | 84.30p | 84.30p | 79.00p | 82.30p | 163420 |
27/01/2021 | 83.30p | 83.60p | 80.50p | 80.50p | 117490 |
26/01/2021 | 78.90p | 83.30p | 76.92p | 82.40p | 334931 |
25/01/2021 | 80.10p | 81.00p | 79.00p | 80.00p | 137800 |
22/01/2021 | 78.90p | 79.70p | 72.32p | 79.70p | 599443 |
21/01/2021 | 81.20p | 81.20p | 79.70p | 79.70p | 117723 |
20/01/2021 | 79.20p | 81.70p | 77.75p | 81.20p | 95877 |
19/01/2021 | 79.90p | 81.40p | 77.40p | 78.40p | 323939 |
18/01/2021 | 80.50p | 81.64p | 79.20p | 80.40p | 182999 |
15/01/2021 | 80.80p | 83.20p | 76.70p | 81.00p | 208240 |
14/01/2021 | 79.90p | 83.20p | 79.90p | 80.90p | 250926 |
13/01/2021 | 81.00p | 83.00p | 80.00p | 80.00p | 88525 |
12/01/2021 | 80.00p | 84.40p | 78.20p | 83.20p | 147171 |
11/01/2021 | 80.30p | 82.50p | 78.50p | 80.20p | 350038 |
08/01/2021 | 85.00p | 85.00p | 80.00p | 82.40p | 113016 |
07/01/2021 | 86.00p | 86.00p | 81.10p | 83.40p | 183173 |
06/01/2021 | 83.60p | 86.00p | 80.10p | 86.00p | 178488 |
05/01/2021 | 78.50p | 82.00p | 78.00p | 79.80p | 359972 |
04/01/2021 | 79.30p | 85.30p | 76.80p | 78.90p | 377987 |
31/12/2020 | 83.20p | 86.30p | 81.10p | 81.50p | 119466 |
30/12/2020 | 82.30p | 87.30p | 80.50p | 82.30p | 245082 |
29/12/2020 | 86.30p | 87.40p | 83.10p | 85.00p | 301152 |
28/12/2020 | 85.70p | 86.90p | 84.93p | 86.90p | 263707 |
24/12/2020 | 85.70p | 86.90p | 84.93p | 86.90p | 263707 |
23/12/2020 | 84.20p | 85.90p | 83.00p | 84.60p | 177435 |
22/12/2020 | 81.00p | 86.30p | 81.00p | 83.90p | 204099 |
21/12/2020 | 82.30p | 83.60p | 76.05p | 82.00p | 321188 |
18/12/2020 | 88.00p | 88.80p | 81.10p | 82.20p | 989610 |
17/12/2020 | 89.90p | 95.00p | 87.00p | 88.50p | 414527 |
16/12/2020 | 91.20p | 96.00p | 89.75p | 92.00p | 195085 |
15/12/2020 | 86.00p | 92.50p | 86.00p | 92.00p | 139858 |
14/12/2020 | 90.00p | 92.20p | 86.43p | 88.60p | 267214 |
11/12/2020 | 96.20p | 96.20p | 87.50p | 87.50p | 497082 |
10/12/2020 | 96.10p | 96.37p | 89.59p | 92.10p | 440517 |
09/12/2020 | 98.60p | 99.80p | 95.00p | 96.20p | 306261 |
08/12/2020 | 100.80p | 100.80p | 94.00p | 94.20p | 145615 |
07/12/2020 | 93.00p | 99.90p | 93.00p | 97.80p | 349741 |
04/12/2020 | 93.10p | 98.00p | 93.10p | 97.60p | 323670 |
03/12/2020 | 91.40p | 93.40p | 88.20p | 93.00p | 386277 |
02/12/2020 | 90.00p | 92.70p | 88.30p | 90.70p | 167836 |
01/12/2020 | 89.00p | 90.30p | 85.45p | 88.10p | 529203 |
30/11/2020 | 92.10p | 93.50p | 86.50p | 88.20p | 297038 |
27/11/2020 | 87.80p | 93.40p | 87.80p | 91.40p | 622681 |
26/11/2020 | 95.00p | 97.80p | 88.60p | 90.70p | 474108 |
25/11/2020 | 96.00p | 99.80p | 94.29p | 96.00p | 374584 |
24/11/2020 | 88.10p | 99.40p | 86.60p | 95.50p | 487452 |
23/11/2020 | 90.60p | 92.80p | 89.00p | 91.90p | 1725617 |
20/11/2020 | 89.00p | 92.20p | 87.11p | 90.00p | 370660 |
19/11/2020 | 90.90p | 94.00p | 88.72p | 90.10p | 1227440 |
18/11/2020 | 82.10p | 92.80p | 80.10p | 90.30p | 1268151 |
17/11/2020 | 80.00p | 83.70p | 79.50p | 82.50p | 333445 |
16/11/2020 | 78.40p | 81.00p | 75.30p | 79.00p | 656508 |
13/11/2020 | 70.90p | 77.00p | 70.90p | 77.00p | 498474 |
12/11/2020 | 72.70p | 75.30p | 71.37p | 74.40p | 333295 |
10/11/2020 | 71.00p | 72.73p | 68.90p | 70.00p | 636203 |
09/11/2020 | 67.80p | 74.45p | 67.80p | 71.80p | 1173135 |
06/11/2020 | 65.70p | 70.00p | 63.48p | 67.20p | 1294244 |
05/11/2020 | 61.70p | 64.70p | 59.50p | 63.40p | 159611 |
04/11/2020 | 58.20p | 61.30p | 58.20p | 60.50p | 208323 |
03/11/2020 | 58.90p | 60.80p | 58.80p | 59.90p | 324913 |
02/11/2020 | 58.60p | 59.30p | 56.39p | 59.00p | 399623 |
30/10/2020 | 57.00p | 59.93p | 56.70p | 57.40p | 168746 |
29/10/2020 | 58.00p | 60.10p | 57.21p | 58.00p | 319845 |
28/10/2020 | 62.90p | 63.00p | 58.57p | 59.00p | 1311381 |
27/10/2020 | 67.60p | 67.60p | 62.30p | 63.60p | 612730 |
26/10/2020 | 67.00p | 67.70p | 65.30p | 66.50p | 392206 |
23/10/2020 | 63.70p | 66.40p | 62.70p | 65.50p | 775125 |
22/10/2020 | 64.40p | 65.90p | 61.84p | 62.00p | 588712 |
21/10/2020 | 64.60p | 64.90p | 62.20p | 64.50p | 1268744 |
20/10/2020 | 58.30p | 64.37p | 55.00p | 63.90p | 1750969 |
19/10/2020 | 59.20p | 59.20p | 55.40p | 57.20p | 150839 |
16/10/2020 | 57.00p | 58.60p | 55.80p | 56.60p | 383109 |
15/10/2020 | 58.10p | 61.10p | 53.84p | 57.50p | 629978 |
14/10/2020 | 58.00p | 60.90p | 56.70p | 59.60p | 1839761 |
13/10/2020 | 56.50p | 56.50p | 52.70p | 53.20p | 238969 |
12/10/2020 | 54.00p | 55.30p | 51.92p | 54.00p | 369337 |
09/10/2020 | 55.00p | 55.00p | 51.00p | 52.50p | 295032 |
08/10/2020 | 54.90p | 56.00p | 52.35p | 52.70p | 314839 |
07/10/2020 | 55.00p | 56.00p | 54.20p | 55.00p | 370271 |
06/10/2020 | 52.00p | 54.70p | 51.40p | 54.70p | 302806 |
05/10/2020 | 47.35p | 52.20p | 47.35p | 52.20p | 691363 |
02/10/2020 | 44.45p | 47.55p | 44.45p | 45.95p | 145761 |
01/10/2020 | 46.75p | 47.60p | 44.80p | 45.55p | 469059 |
30/09/2020 | 48.60p | 48.75p | 45.00p | 46.40p | 585691 |
29/09/2020 | 47.70p | 49.80p | 46.40p | 47.10p | 290151 |
28/09/2020 | 46.00p | 47.74p | 44.40p | 46.35p | 662372 |
25/09/2020 | 47.30p | 47.50p | 44.05p | 44.10p | 674864 |
24/09/2020 | 49.30p | 49.80p | 45.25p | 45.35p | 1293792 |
23/09/2020 | 53.00p | 53.00p | 48.05p | 48.05p | 911920 |
22/09/2020 | 56.40p | 57.30p | 50.80p | 51.00p | 893090 |
21/09/2020 | 60.00p | 61.70p | 54.90p | 54.90p | 1215352 |
18/09/2020 | 60.20p | 61.20p | 59.17p | 60.00p | 6102743 |
17/09/2020 | 62.00p | 62.00p | 58.20p | 61.00p | 1348932 |
16/09/2020 | 61.90p | 61.90p | 59.50p | 61.00p | 607217 |
15/09/2020 | 60.40p | 61.40p | 57.74p | 59.80p | 580912 |
14/09/2020 | 60.10p | 61.90p | 58.10p | 61.10p | 1371110 |
11/09/2020 | 59.70p | 62.90p | 59.70p | 62.00p | 548508 |
10/09/2020 | 62.00p | 62.30p | 59.20p | 61.10p | 798294 |
09/09/2020 | 63.20p | 63.20p | 56.90p | 62.50p | 2662273 |
08/09/2020 | 71.00p | 71.30p | 59.50p | 61.00p | 7510464 |
07/09/2020 | 67.50p | 74.40p | 66.87p | 74.40p | 2335948 |
04/09/2020 | 64.90p | 68.00p | 64.70p | 67.60p | 762483 |
03/09/2020 | 62.40p | 67.56p | 62.40p | 64.60p | 1190902 |
02/09/2020 | 65.70p | 66.67p | 63.00p | 63.50p | 738024 |
01/09/2020 | 69.00p | 69.30p | 62.60p | 64.90p | 553771 |
31/08/2020 | 68.10p | 70.38p | 66.70p | 67.50p | 789643 |
28/08/2020 | 68.10p | 70.38p | 66.70p | 67.50p | 789643 |
27/08/2020 | 65.20p | 69.00p | 64.00p | 68.20p | 561225 |
26/08/2020 | 63.40p | 67.40p | 61.80p | 66.10p | 985278 |
25/08/2020 | 63.30p | 65.10p | 61.90p | 62.50p | 543050 |
24/08/2020 | 63.10p | 66.70p | 62.00p | 62.70p | 722611 |
21/08/2020 | 63.80p | 66.30p | 61.50p | 64.00p | 616414 |
20/08/2020 | 66.30p | 67.30p | 62.80p | 64.60p | 360888 |
19/08/2020 | 65.60p | 67.40p | 63.06p | 65.40p | 793695 |
18/08/2020 | 73.00p | 73.00p | 65.67p | 66.10p | 1133977 |
17/08/2020 | 72.00p | 72.70p | 70.00p | 71.50p | 1214948 |
14/08/2020 | 70.50p | 72.50p | 65.20p | 70.90p | 1399608 |
13/08/2020 | 66.00p | 74.91p | 63.32p | 71.00p | 3836631 |
12/08/2020 | 59.50p | 61.70p | 57.81p | 59.50p | 478640 |
11/08/2020 | 58.30p | 61.20p | 56.90p | 58.00p | 635223 |
10/08/2020 | 57.00p | 58.80p | 56.00p | 58.80p | 389362 |
07/08/2020 | 57.20p | 58.50p | 55.40p | 58.30p | 258792 |
06/08/2020 | 61.10p | 61.40p | 56.70p | 58.20p | 304439 |
05/08/2020 | 57.40p | 62.90p | 55.10p | 60.60p | 319478 |
04/08/2020 | 56.20p | 58.40p | 54.81p | 57.50p | 252746 |
03/08/2020 | 56.00p | 56.90p | 54.33p | 55.60p | 220527 |
31/07/2020 | 55.20p | 57.80p | 54.60p | 54.60p | 338492 |
30/07/2020 | 55.00p | 57.40p | 54.10p | 55.80p | 312676 |
29/07/2020 | 63.00p | 63.20p | 56.50p | 56.50p | 853311 |
28/07/2020 | 62.00p | 62.00p | 59.60p | 60.70p | 282209 |
27/07/2020 | 61.20p | 62.40p | 59.50p | 62.00p | 491068 |
24/07/2020 | 62.10p | 62.10p | 58.50p | 61.00p | 774892 |
23/07/2020 | 63.00p | 63.00p | 60.10p | 61.80p | 133659 |
22/07/2020 | 63.20p | 63.40p | 59.42p | 61.60p | 358108 |
21/07/2020 | 59.00p | 62.70p | 59.00p | 62.00p | 183513 |
20/07/2020 | 62.30p | 64.80p | 60.62p | 61.80p | 378182 |
17/07/2020 | 60.50p | 64.40p | 59.70p | 64.40p | 286722 |
16/07/2020 | 60.50p | 62.50p | 60.00p | 61.80p | 353978 |
15/07/2020 | 64.00p | 64.10p | 60.30p | 63.20p | 439018 |
14/07/2020 | 64.60p | 65.30p | 61.00p | 63.00p | 547613 |
13/07/2020 | 62.90p | 65.28p | 60.10p | 64.50p | 1273720 |
10/07/2020 | 56.00p | 61.40p | 53.00p | 60.10p | 2071952 |
09/07/2020 | 55.00p | 56.40p | 50.88p | 51.90p | 533102 |
08/07/2020 | 56.30p | 57.12p | 52.34p | 56.30p | 583397 |
07/07/2020 | 60.90p | 62.07p | 55.00p | 57.10p | 651822 |
06/07/2020 | 61.40p | 63.00p | 58.46p | 60.40p | 917892 |
03/07/2020 | 57.00p | 61.30p | 56.70p | 61.30p | 424975 |
02/07/2020 | 53.50p | 57.86p | 52.29p | 56.60p | 612584 |
01/07/2020 | 54.70p | 54.70p | 49.36p | 52.80p | 499635 |
30/06/2020 | 55.40p | 57.35p | 52.30p | 52.30p | 769372 |
29/06/2020 | 56.90p | 56.90p | 54.00p | 55.70p | 685162 |
26/06/2020 | 60.10p | 61.00p | 55.00p | 56.50p | 859322 |
25/06/2020 | 59.00p | 60.90p | 54.00p | 59.10p | 823167 |
24/06/2020 | 60.70p | 64.30p | 59.21p | 59.50p | 772063 |
23/06/2020 | 62.90p | 63.93p | 60.20p | 63.10p | 808356 |
22/06/2020 | 61.50p | 62.53p | 59.80p | 60.10p | 1117753 |
19/06/2020 | 61.50p | 63.40p | 61.00p | 63.40p | 1298410 |
18/06/2020 | 60.40p | 63.30p | 60.14p | 61.60p | 618307 |
17/06/2020 | 62.80p | 63.40p | 60.10p | 60.40p | 852899 |
16/06/2020 | 63.40p | 65.00p | 59.60p | 61.00p | 1222528 |
15/06/2020 | 61.20p | 62.70p | 57.30p | 61.30p | 1461084 |
12/06/2020 | 59.00p | 64.79p | 57.14p | 63.40p | 2395215 |
11/06/2020 | 69.00p | 69.18p | 56.00p | 58.70p | 3607193 |
10/06/2020 | 69.00p | 74.64p | 64.20p | 67.50p | 4412973 |
09/06/2020 | 72.00p | 73.00p | 60.75p | 62.50p | 4429704 |
08/06/2020 | 69.50p | 77.20p | 66.88p | 68.90p | 5525935 |
05/06/2020 | 58.40p | 67.50p | 58.40p | 67.00p | 4491153 |
*Close Price adjusted for both dividends and splits