Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2021 | 257.38p | 264.87p | 239.88p | 244.88p | 18735 |
19/02/2021 | 257.38p | 264.87p | 244.88p | 257.38p | 21032 |
18/02/2021 | 249.88p | 264.87p | 245.13p | 257.38p | 38788 |
17/02/2021 | 249.88p | 254.88p | 239.88p | 247.38p | 35884 |
16/02/2021 | 249.88p | 252.13p | 244.88p | 249.88p | 18390 |
15/02/2021 | 252.38p | 259.87p | 239.88p | 253.88p | 35496 |
12/02/2021 | 254.88p | 261.87p | 239.88p | 261.87p | 18880 |
11/02/2021 | 254.88p | 259.87p | 239.88p | 254.88p | 15833 |
10/02/2021 | 264.87p | 269.87p | 249.88p | 254.88p | 15113 |
09/02/2021 | 267.37p | 274.87p | 249.88p | 264.87p | 8474 |
08/02/2021 | 279.86p | 284.86p | 259.87p | 267.37p | 8608 |
05/02/2021 | 269.87p | 284.86p | 267.63p | 279.86p | 18836 |
04/02/2021 | 282.36p | 284.86p | 264.87p | 269.87p | 15068 |
03/02/2021 | 282.36p | 289.86p | 274.87p | 282.36p | 7416 |
02/02/2021 | 289.86p | 294.86p | 274.87p | 282.36p | 10929 |
01/02/2021 | 299.85p | 299.85p | 274.87p | 289.86p | 18047 |
29/01/2021 | 312.35p | 324.84p | 289.86p | 299.85p | 42096 |
28/01/2021 | 247.38p | 324.84p | 236.64p | 312.35p | 108837 |
27/01/2021 | 289.86p | 299.85p | 244.88p | 247.38p | 60063 |
26/01/2021 | 319.85p | 319.85p | 240.28p | 289.86p | 123262 |
25/01/2021 | 309.85p | 319.85p | 293.86p | 309.85p | 16235 |
22/01/2021 | 314.85p | 319.85p | 299.85p | 309.85p | 27625 |
21/01/2021 | 329.84p | 334.84p | 289.86p | 314.85p | 124398 |
20/01/2021 | 382.31p | 389.81p | 314.85p | 334.84p | 148155 |
19/01/2021 | 347.33p | 409.80p | 347.33p | 399.81p | 187858 |
18/01/2021 | 284.86p | 354.83p | 279.86p | 342.33p | 173189 |
15/01/2021 | 309.85p | 314.85p | 269.87p | 284.86p | 154671 |
14/01/2021 | 217.39p | 309.85p | 214.90p | 304.85p | 265924 |
13/01/2021 | 209.90p | 214.90p | 202.40p | 209.90p | 19811 |
12/01/2021 | 232.39p | 232.39p | 204.69p | 209.90p | 138965 |
11/01/2021 | 218.64p | 254.88p | 217.39p | 232.39p | 157354 |
08/01/2021 | 178.66p | 214.90p | 178.66p | 214.90p | 278302 |
07/01/2021 | 154.92p | 184.91p | 152.43p | 178.66p | 168542 |
06/01/2021 | 157.42p | 159.80p | 146.68p | 154.92p | 73214 |
05/01/2021 | 152.43p | 169.92p | 149.43p | 157.42p | 63021 |
04/01/2021 | 142.43p | 154.92p | 139.93p | 152.43p | 76772 |
31/12/2020 | 137.43p | 144.93p | 132.94p | 139.93p | 14746 |
30/12/2020 | 122.44p | 154.92p | 120.94p | 144.93p | 152903 |
29/12/2020 | 94.95p | 119.94p | 92.51p | 119.94p | 83611 |
24/12/2020 | 94.95p | 97.95p | 90.63p | 94.95p | 13418 |
23/12/2020 | 94.95p | 98.95p | 89.96p | 94.95p | 14905 |
22/12/2020 | 98.70p | 98.70p | 89.96p | 94.95p | 12520 |
21/12/2020 | 98.70p | 101.15p | 92.27p | 98.70p | 12028 |
18/12/2020 | 98.70p | 98.70p | 98.70p | 98.70p | 0 |
17/12/2020 | 98.70p | 102.45p | 93.20p | 98.70p | 7132 |
16/12/2020 | 94.95p | 102.45p | 93.20p | 98.70p | 4500 |
15/12/2020 | 94.95p | 99.70p | 94.95p | 94.95p | 2095 |
14/12/2020 | 94.95p | 99.95p | 89.96p | 94.95p | 2122 |
11/12/2020 | 99.95p | 99.95p | 91.46p | 94.95p | 6196 |
10/12/2020 | 94.95p | 101.45p | 94.66p | 99.95p | 11994 |
09/12/2020 | 96.20p | 97.95p | 89.96p | 94.95p | 12508 |
08/12/2020 | 94.95p | 98.70p | 91.21p | 96.20p | 14591 |
07/12/2020 | 94.95p | 97.45p | 90.71p | 94.95p | 4941 |
04/12/2020 | 99.95p | 101.95p | 92.46p | 94.95p | 4220 |
03/12/2020 | 99.95p | 101.95p | 96.20p | 99.95p | 1274 |
02/12/2020 | 99.95p | 104.45p | 95.46p | 99.95p | 27368 |
01/12/2020 | 94.95p | 104.94p | 92.95p | 94.95p | 34933 |
30/11/2020 | 94.95p | 97.45p | 89.96p | 94.95p | 2438 |
27/11/2020 | 94.95p | 97.45p | 89.96p | 97.45p | 25852 |
26/11/2020 | 94.95p | 94.95p | 89.96p | 94.95p | 5166 |
25/11/2020 | 99.95p | 99.95p | 91.21p | 93.45p | 15675 |
24/11/2020 | 99.95p | 100.23p | 95.45p | 99.95p | 14392 |
23/11/2020 | 99.95p | 101.90p | 97.00p | 99.95p | 4002 |
20/11/2020 | 99.95p | 101.95p | 96.95p | 99.95p | 2370 |
19/11/2020 | 99.95p | 99.95p | 97.00p | 99.95p | 2427 |
18/11/2020 | 99.95p | 104.35p | 96.71p | 99.95p | 19720 |
17/11/2020 | 99.95p | 104.75p | 94.95p | 99.95p | 5390 |
16/11/2020 | 104.95p | 107.45p | 96.21p | 99.95p | 12443 |
13/11/2020 | 102.45p | 109.30p | 97.96p | 104.95p | 18697 |
12/11/2020 | 102.45p | 109.20p | 94.95p | 102.45p | 20886 |
11/11/2020 | 102.45p | 102.45p | 95.45p | 102.45p | 6460 |
10/11/2020 | 102.45p | 110.95p | 94.61p | 102.45p | 20075 |
09/11/2020 | 102.45p | 109.95p | 97.45p | 102.45p | 4795 |
06/11/2020 | 102.45p | 107.45p | 96.00p | 102.45p | 5221 |
05/11/2020 | 97.45p | 102.45p | 95.05p | 102.45p | 38153 |
04/11/2020 | 99.95p | 99.95p | 95.45p | 97.45p | 21514 |
03/11/2020 | 99.95p | 99.95p | 93.46p | 97.45p | 15874 |
02/11/2020 | 101.20p | 103.70p | 93.20p | 99.95p | 42878 |
30/10/2020 | 101.20p | 103.70p | 90.71p | 101.20p | 45002 |
29/10/2020 | 119.94p | 119.94p | 99.75p | 101.20p | 108702 |
28/10/2020 | 118.69p | 134.93p | 114.94p | 119.94p | 237481 |
27/10/2020 | 107.45p | 124.94p | 105.70p | 118.69p | 73097 |
26/10/2020 | 107.45p | 109.45p | 105.45p | 107.45p | 24111 |
23/10/2020 | 109.95p | 110.95p | 104.95p | 107.45p | 36625 |
22/10/2020 | 107.45p | 114.19p | 104.95p | 109.95p | 53440 |
21/10/2020 | 107.45p | 109.45p | 105.95p | 107.45p | 12442 |
20/10/2020 | 112.45p | 114.84p | 105.45p | 107.45p | 24564 |
19/10/2020 | 114.94p | 114.94p | 109.95p | 112.45p | 13793 |
16/10/2020 | 114.94p | 118.94p | 111.20p | 114.94p | 7610 |
15/10/2020 | 122.44p | 123.94p | 109.95p | 114.94p | 28939 |
14/10/2020 | 117.44p | 128.94p | 117.44p | 122.44p | 100486 |
13/10/2020 | 107.45p | 127.44p | 107.45p | 117.44p | 219661 |
12/10/2020 | 107.45p | 108.45p | 104.95p | 107.45p | 12307 |
09/10/2020 | 104.95p | 108.70p | 103.18p | 107.45p | 36042 |
08/10/2020 | 103.70p | 108.40p | 99.71p | 104.95p | 35401 |
07/10/2020 | 103.70p | 104.45p | 100.29p | 103.70p | 10362 |
06/10/2020 | 108.70p | 108.95p | 97.45p | 103.70p | 84603 |
05/10/2020 | 107.45p | 114.94p | 104.45p | 109.95p | 200396 |
02/10/2020 | 92.46p | 105.02p | 92.46p | 102.45p | 109780 |
01/10/2020 | 87.46p | 92.46p | 87.46p | 92.46p | 140048 |
30/09/2020 | 82.46p | 89.46p | 82.46p | 87.46p | 124475 |
29/09/2020 | 82.46p | 84.96p | 81.46p | 82.46p | 21173 |
28/09/2020 | 82.46p | 83.96p | 80.46p | 82.46p | 21245 |
25/09/2020 | 84.96p | 84.96p | 79.96p | 82.46p | 21034 |
24/09/2020 | 86.21p | 86.21p | 82.47p | 84.96p | 2816 |
23/09/2020 | 86.21p | 87.70p | 82.96p | 86.21p | 2401 |
22/09/2020 | 86.21p | 87.70p | 82.96p | 86.21p | 1062 |
21/09/2020 | 87.46p | 89.96p | 82.96p | 86.21p | 43664 |
18/09/2020 | 87.46p | 88.71p | 84.96p | 87.46p | 5311 |
17/09/2020 | 87.46p | 89.46p | 83.96p | 87.46p | 23372 |
16/09/2020 | 86.21p | 89.96p | 83.26p | 87.46p | 12782 |
15/09/2020 | 87.46p | 89.96p | 83.96p | 86.21p | 45623 |
14/09/2020 | 87.46p | 89.96p | 85.01p | 87.46p | 28082 |
11/09/2020 | 78.71p | 94.45p | 77.46p | 87.46p | 81915 |
10/09/2020 | 76.21p | 79.96p | 76.21p | 78.71p | 18936 |
09/09/2020 | 82.46p | 83.96p | 74.46p | 76.21p | 98233 |
08/09/2020 | 91.21p | 91.21p | 82.46p | 82.46p | 63482 |
07/09/2020 | 89.96p | 91.95p | 87.54p | 91.21p | 36958 |
04/09/2020 | 89.96p | 93.95p | 85.06p | 89.96p | 37176 |
03/09/2020 | 89.96p | 93.95p | 85.91p | 89.96p | 42225 |
02/09/2020 | 92.46p | 93.95p | 85.36p | 89.96p | 40756 |
01/09/2020 | 92.46p | 92.46p | 89.21p | 92.46p | 26687 |
28/08/2020 | 92.46p | 92.71p | 89.96p | 92.46p | 11983 |
27/08/2020 | 91.21p | 93.70p | 89.96p | 92.46p | 82553 |
26/08/2020 | 91.21p | 94.95p | 88.46p | 91.21p | 70150 |
25/08/2020 | 92.46p | 94.45p | 85.96p | 91.21p | 50458 |
24/08/2020 | 89.96p | 94.45p | 89.96p | 92.46p | 45208 |
21/08/2020 | 92.46p | 94.45p | 84.96p | 89.96p | 22563 |
20/08/2020 | 82.46p | 94.95p | 81.74p | 92.46p | 96028 |
19/08/2020 | 84.96p | 84.96p | 79.97p | 82.46p | 29450 |
18/08/2020 | 84.96p | 86.20p | 81.71p | 84.96p | 45403 |
17/08/2020 | 73.71p | 88.33p | 71.72p | 84.96p | 109319 |
14/08/2020 | 62.47p | 84.95p | 61.42p | 73.71p | 107948 |
13/08/2020 | 64.97p | 69.97p | 61.23p | 64.97p | 10174 |
12/08/2020 | 67.47p | 67.47p | 60.97p | 64.97p | 14335 |
11/08/2020 | 67.47p | 68.97p | 66.52p | 67.47p | 20493 |
10/08/2020 | 67.47p | 69.47p | 66.52p | 67.47p | 23487 |
07/08/2020 | 67.47p | 68.22p | 64.97p | 67.47p | 30161 |
06/08/2020 | 67.47p | 69.37p | 66.84p | 67.47p | 4737 |
05/08/2020 | 67.47p | 69.47p | 66.84p | 67.47p | 6302 |
04/08/2020 | 67.47p | 68.57p | 66.13p | 67.47p | 12233 |
03/08/2020 | 67.47p | 68.87p | 66.22p | 67.47p | 14066 |
31/07/2020 | 67.47p | 68.42p | 67.47p | 67.47p | 9605 |
30/07/2020 | 67.47p | 69.97p | 65.92p | 67.47p | 13809 |
29/07/2020 | 67.47p | 68.87p | 66.72p | 67.47p | 14900 |
28/07/2020 | 67.47p | 69.97p | 64.97p | 67.47p | 30931 |
27/07/2020 | 67.47p | 68.52p | 66.02p | 67.47p | 16478 |
24/07/2020 | 67.47p | 68.46p | 64.97p | 67.47p | 34666 |
23/07/2020 | 67.47p | 67.47p | 64.97p | 67.47p | 13046 |
22/07/2020 | 67.47p | 74.96p | 64.76p | 67.47p | 107995 |
21/07/2020 | 66.22p | 66.97p | 63.02p | 66.22p | 24709 |
20/07/2020 | 66.22p | 66.22p | 62.59p | 66.22p | 26472 |
17/07/2020 | 61.22p | 66.97p | 58.73p | 66.22p | 59795 |
16/07/2020 | 61.22p | 62.72p | 58.73p | 61.22p | 17487 |
15/07/2020 | 58.72p | 61.22p | 58.12p | 61.22p | 52925 |
14/07/2020 | 62.47p | 63.97p | 55.10p | 58.72p | 136501 |
13/07/2020 | 63.72p | 63.81p | 60.47p | 62.47p | 35802 |
10/07/2020 | 67.47p | 68.69p | 62.47p | 63.72p | 41019 |
09/07/2020 | 67.47p | 70.09p | 65.34p | 67.47p | 26427 |
08/07/2020 | 67.47p | 69.96p | 67.47p | 67.47p | 6438 |
07/07/2020 | 67.47p | 69.97p | 64.97p | 67.47p | 53792 |
06/07/2020 | 66.22p | 68.67p | 66.07p | 67.47p | 31728 |
03/07/2020 | 63.72p | 66.22p | 63.72p | 64.97p | 56190 |
02/07/2020 | 64.97p | 66.17p | 62.97p | 63.72p | 64022 |
01/07/2020 | 63.72p | 65.47p | 60.97p | 64.97p | 29726 |
30/06/2020 | 59.97p | 64.97p | 59.97p | 63.72p | 45075 |
29/06/2020 | 61.22p | 61.22p | 54.97p | 59.97p | 48662 |
26/06/2020 | 59.97p | 62.42p | 57.80p | 61.22p | 264525 |
25/06/2020 | 63.72p | 63.72p | 54.98p | 59.97p | 138356 |
24/06/2020 | 59.97p | 68.72p | 59.97p | 63.72p | 84830 |
23/06/2020 | 64.97p | 69.47p | 59.98p | 64.97p | 2222 |
22/06/2020 | 64.97p | 67.47p | 59.98p | 64.97p | 773 |
19/06/2020 | 64.97p | 67.47p | 60.52p | 64.97p | 7836 |
18/06/2020 | 64.97p | 67.47p | 60.52p | 64.97p | 2221 |
17/06/2020 | 64.97p | 67.17p | 59.97p | 64.97p | 3393 |
16/06/2020 | 67.47p | 68.47p | 59.97p | 64.97p | 3075 |
15/06/2020 | 67.47p | 69.97p | 64.97p | 67.47p | 4830 |
12/06/2020 | 69.97p | 69.97p | 65.57p | 67.47p | 5443 |
11/06/2020 | 69.97p | 69.97p | 64.97p | 69.97p | 3504 |
10/06/2020 | 72.46p | 74.91p | 65.52p | 69.97p | 13856 |
09/06/2020 | 62.47p | 74.91p | 62.47p | 72.46p | 26621 |
08/06/2020 | 62.47p | 64.97p | 60.97p | 62.47p | 2283 |
05/06/2020 | 66.22p | 66.22p | 59.97p | 62.47p | 17099 |
04/06/2020 | 68.72p | 68.72p | 59.97p | 66.22p | 16902 |
03/06/2020 | 67.47p | 70.22p | 65.97p | 68.72p | 10210 |
02/06/2020 | 69.97p | 69.97p | 65.97p | 67.47p | 2342 |
01/06/2020 | 67.47p | 70.22p | 65.97p | 69.97p | 4461 |
29/05/2020 | 67.47p | 69.14p | 65.97p | 67.47p | 2383 |
28/05/2020 | 67.47p | 69.96p | 65.97p | 67.47p | 6946 |
27/05/2020 | 69.97p | 70.22p | 64.97p | 67.47p | 9090 |
26/05/2020 | 74.96p | 74.96p | 64.97p | 69.97p | 12597 |
22/05/2020 | 72.46p | 74.96p | 69.97p | 74.96p | 15198 |
21/05/2020 | 77.46p | 77.46p | 69.97p | 72.46p | 17228 |
20/05/2020 | 77.46p | 79.96p | 76.21p | 77.46p | 1774 |
19/05/2020 | 77.46p | 79.96p | 75.47p | 77.46p | 8256 |
18/05/2020 | 77.46p | 78.46p | 70.97p | 74.96p | 21960 |
15/05/2020 | 77.46p | 79.96p | 71.22p | 77.46p | 22422 |
14/05/2020 | 77.46p | 79.96p | 73.21p | 77.46p | 25631 |
13/05/2020 | 77.46p | 79.96p | 73.21p | 77.46p | 4522 |
12/05/2020 | 72.46p | 84.96p | 71.19p | 77.46p | 64040 |
*Close Price adjusted for both dividends and splits