Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 91.00p | 92.05p | 88.85p | 90.45p | 3273298 |
25/02/2021 | 93.45p | 93.45p | 90.35p | 91.35p | 2632025 |
24/02/2021 | 89.65p | 92.04p | 87.42p | 90.45p | 2306476 |
23/02/2021 | 88.20p | 89.40p | 86.45p | 87.55p | 1711215 |
22/02/2021 | 86.50p | 86.60p | 83.75p | 85.55p | 1025910 |
19/02/2021 | 84.00p | 86.10p | 84.00p | 84.95p | 824901 |
18/02/2021 | 86.15p | 87.65p | 84.20p | 84.60p | 1115177 |
17/02/2021 | 84.40p | 87.29p | 83.99p | 85.45p | 1644348 |
16/02/2021 | 84.00p | 85.00p | 83.30p | 84.20p | 812367 |
15/02/2021 | 83.70p | 84.40p | 82.85p | 83.70p | 909194 |
12/02/2021 | 83.70p | 84.50p | 81.95p | 82.65p | 896126 |
11/02/2021 | 84.65p | 85.10p | 83.05p | 83.30p | 989980 |
10/02/2021 | 85.35p | 87.10p | 84.44p | 85.00p | 1152851 |
09/02/2021 | 82.75p | 86.95p | 82.75p | 84.60p | 1857595 |
08/02/2021 | 81.70p | 84.80p | 80.25p | 84.15p | 2086899 |
05/02/2021 | 80.05p | 82.10p | 79.50p | 79.65p | 1766110 |
04/02/2021 | 77.35p | 80.15p | 77.15p | 79.75p | 1832739 |
03/02/2021 | 78.05p | 78.72p | 76.75p | 77.00p | 1621678 |
02/02/2021 | 77.10p | 79.50p | 76.45p | 77.55p | 1493496 |
01/02/2021 | 75.50p | 78.85p | 75.10p | 78.25p | 2426531 |
29/01/2021 | 74.00p | 76.35p | 72.86p | 76.30p | 2436531 |
28/01/2021 | 73.45p | 75.25p | 71.94p | 74.80p | 1562458 |
27/01/2021 | 73.20p | 75.70p | 72.20p | 74.15p | 1236789 |
26/01/2021 | 76.50p | 76.50p | 73.60p | 75.00p | 1038921 |
25/01/2021 | 81.15p | 81.25p | 74.95p | 75.45p | 1392675 |
22/01/2021 | 80.00p | 80.00p | 78.45p | 78.75p | 1000269 |
21/01/2021 | 78.90p | 80.17p | 76.70p | 79.75p | 2812790 |
20/01/2021 | 75.70p | 77.65p | 72.44p | 77.65p | 1691907 |
19/01/2021 | 77.85p | 78.25p | 74.00p | 74.50p | 1453533 |
18/01/2021 | 80.00p | 80.00p | 76.03p | 76.40p | 1115497 |
15/01/2021 | 84.65p | 84.65p | 76.55p | 80.00p | 2249925 |
14/01/2021 | 70.45p | 82.85p | 70.45p | 82.25p | 6242016 |
13/01/2021 | 69.00p | 71.00p | 68.80p | 68.95p | 1635748 |
12/01/2021 | 70.45p | 70.45p | 68.27p | 69.35p | 790066 |
11/01/2021 | 69.85p | 70.65p | 67.85p | 67.85p | 1552363 |
08/01/2021 | 71.75p | 72.16p | 69.70p | 69.80p | 1407566 |
07/01/2021 | 71.20p | 72.25p | 69.95p | 71.25p | 1143242 |
06/01/2021 | 71.15p | 71.65p | 69.35p | 71.00p | 1847466 |
05/01/2021 | 68.40p | 70.45p | 68.40p | 69.50p | 1132864 |
04/01/2021 | 70.25p | 72.25p | 68.10p | 68.80p | 1546359 |
31/12/2020 | 68.00p | 70.00p | 67.25p | 69.90p | 588667 |
30/12/2020 | 72.70p | 72.70p | 68.25p | 68.40p | 826039 |
29/12/2020 | 72.25p | 73.25p | 70.75p | 71.00p | 2265566 |
24/12/2020 | 70.00p | 73.15p | 69.06p | 72.75p | 1314106 |
23/12/2020 | 66.10p | 69.17p | 65.88p | 69.00p | 1620632 |
22/12/2020 | 64.65p | 67.35p | 63.40p | 65.90p | 1173165 |
21/12/2020 | 63.10p | 64.47p | 60.70p | 63.15p | 1441498 |
18/12/2020 | 65.35p | 66.50p | 64.35p | 65.35p | 4746359 |
17/12/2020 | 62.25p | 65.95p | 60.76p | 65.65p | 1597648 |
16/12/2020 | 61.45p | 66.35p | 61.45p | 64.70p | 2730565 |
15/12/2020 | 61.00p | 63.15p | 61.00p | 63.00p | 1464652 |
14/12/2020 | 57.85p | 65.05p | 57.85p | 62.00p | 4015277 |
11/12/2020 | 58.50p | 59.40p | 57.17p | 59.00p | 2115095 |
10/12/2020 | 58.25p | 58.90p | 56.37p | 58.80p | 2570960 |
09/12/2020 | 55.90p | 57.40p | 55.90p | 57.10p | 4574009 |
08/12/2020 | 55.20p | 57.50p | 55.20p | 56.20p | 1322695 |
07/12/2020 | 58.60p | 58.60p | 55.10p | 55.10p | 1291986 |
04/12/2020 | 57.50p | 58.85p | 57.00p | 57.45p | 2317609 |
03/12/2020 | 56.00p | 58.30p | 55.15p | 57.90p | 2868910 |
02/12/2020 | 55.60p | 56.70p | 55.00p | 56.25p | 1841530 |
01/12/2020 | 56.00p | 57.45p | 55.75p | 56.70p | 2250202 |
30/11/2020 | 55.35p | 57.95p | 55.30p | 56.00p | 2594962 |
27/11/2020 | 57.50p | 57.65p | 55.90p | 57.65p | 2190248 |
26/11/2020 | 58.00p | 59.41p | 55.50p | 57.20p | 1105413 |
25/11/2020 | 61.20p | 61.20p | 57.55p | 58.00p | 1872385 |
24/11/2020 | 60.50p | 60.95p | 59.16p | 60.15p | 1695033 |
23/11/2020 | 60.40p | 60.40p | 58.35p | 59.30p | 1254941 |
20/11/2020 | 56.00p | 60.30p | 56.00p | 60.00p | 1832442 |
19/11/2020 | 55.65p | 57.15p | 55.45p | 57.15p | 1262253 |
18/11/2020 | 55.85p | 56.15p | 54.00p | 56.15p | 1766009 |
17/11/2020 | 56.00p | 56.00p | 53.40p | 54.45p | 1900135 |
16/11/2020 | 49.38p | 55.45p | 48.78p | 54.45p | 7790111 |
13/11/2020 | 47.22p | 48.76p | 46.80p | 48.30p | 11275978 |
12/11/2020 | 47.98p | 47.98p | 45.48p | 47.00p | 9009165 |
10/11/2020 | 48.24p | 50.35p | 47.28p | 48.38p | 1746658 |
09/11/2020 | 44.98p | 47.74p | 43.80p | 46.98p | 1847925 |
06/11/2020 | 44.58p | 45.96p | 44.08p | 44.32p | 893634 |
05/11/2020 | 42.20p | 44.00p | 41.92p | 43.42p | 1200930 |
04/11/2020 | 42.00p | 42.80p | 40.80p | 41.92p | 1160323 |
03/11/2020 | 42.40p | 43.16p | 41.46p | 42.86p | 1884884 |
02/11/2020 | 40.96p | 42.72p | 40.86p | 42.00p | 1649317 |
30/10/2020 | 41.18p | 42.30p | 40.66p | 42.10p | 1562857 |
29/10/2020 | 41.20p | 43.02p | 40.84p | 41.68p | 1299423 |
28/10/2020 | 43.00p | 43.12p | 41.24p | 42.46p | 1245720 |
27/10/2020 | 45.08p | 45.32p | 43.21p | 43.28p | 892489 |
26/10/2020 | 46.64p | 47.04p | 45.08p | 45.32p | 673758 |
23/10/2020 | 47.00p | 47.32p | 46.36p | 46.64p | 3771665 |
22/10/2020 | 45.00p | 47.40p | 44.62p | 46.96p | 747242 |
21/10/2020 | 43.90p | 45.58p | 43.76p | 45.00p | 1761470 |
20/10/2020 | 45.00p | 45.00p | 43.42p | 44.24p | 1288687 |
19/10/2020 | 42.74p | 44.64p | 42.74p | 44.48p | 627321 |
16/10/2020 | 45.82p | 45.82p | 43.46p | 43.72p | 995768 |
15/10/2020 | 44.40p | 45.12p | 42.92p | 44.88p | 1281275 |
14/10/2020 | 41.78p | 45.34p | 41.54p | 44.84p | 2733199 |
13/10/2020 | 42.46p | 44.28p | 42.46p | 42.72p | 1866223 |
12/10/2020 | 44.52p | 45.64p | 42.64p | 44.24p | 1440665 |
09/10/2020 | 46.18p | 46.37p | 44.76p | 44.98p | 1136443 |
08/10/2020 | 46.46p | 46.64p | 45.02p | 45.46p | 2029510 |
07/10/2020 | 46.12p | 46.12p | 44.60p | 45.28p | 1776516 |
06/10/2020 | 44.66p | 45.30p | 44.36p | 45.00p | 764175 |
05/10/2020 | 45.20p | 45.56p | 43.76p | 44.06p | 526493 |
02/10/2020 | 43.38p | 44.80p | 43.38p | 44.80p | 338186 |
01/10/2020 | 45.82p | 45.87p | 43.76p | 43.84p | 764681 |
30/09/2020 | 43.22p | 45.00p | 42.61p | 44.94p | 922724 |
29/09/2020 | 42.90p | 43.64p | 42.68p | 43.40p | 609128 |
28/09/2020 | 42.00p | 44.62p | 42.00p | 44.12p | 359293 |
25/09/2020 | 43.52p | 43.71p | 41.90p | 42.22p | 1205831 |
24/09/2020 | 44.12p | 45.00p | 42.52p | 42.76p | 1475619 |
23/09/2020 | 44.10p | 45.62p | 42.52p | 44.78p | 1553843 |
22/09/2020 | 43.86p | 44.98p | 43.08p | 43.68p | 1021686 |
21/09/2020 | 46.00p | 46.07p | 43.42p | 44.60p | 2405437 |
18/09/2020 | 49.12p | 49.25p | 45.52p | 45.52p | 4712176 |
17/09/2020 | 49.32p | 50.20p | 47.50p | 49.26p | 1263920 |
16/09/2020 | 50.65p | 51.11p | 49.44p | 49.94p | 1027486 |
15/09/2020 | 50.00p | 51.05p | 48.76p | 50.90p | 1033425 |
14/09/2020 | 49.50p | 50.40p | 48.50p | 50.15p | 845323 |
11/09/2020 | 49.00p | 49.54p | 48.64p | 49.44p | 549109 |
10/09/2020 | 50.45p | 51.11p | 47.38p | 49.14p | 1663091 |
09/09/2020 | 50.75p | 51.05p | 49.98p | 50.25p | 932282 |
08/09/2020 | 49.90p | 50.50p | 49.29p | 50.50p | 1326547 |
07/09/2020 | 50.30p | 50.62p | 49.12p | 49.94p | 415160 |
04/09/2020 | 51.25p | 51.25p | 49.22p | 49.50p | 1003983 |
03/09/2020 | 50.60p | 51.75p | 48.98p | 49.50p | 804729 |
02/09/2020 | 49.80p | 51.63p | 49.80p | 50.15p | 1162600 |
01/09/2020 | 51.70p | 51.75p | 48.12p | 49.94p | 1626306 |
28/08/2020 | 48.32p | 51.10p | 48.23p | 50.90p | 1908904 |
27/08/2020 | 50.15p | 50.20p | 47.96p | 49.00p | 1265229 |
26/08/2020 | 49.56p | 49.87p | 47.90p | 49.00p | 843078 |
25/08/2020 | 49.80p | 50.18p | 48.76p | 49.00p | 1044628 |
24/08/2020 | 51.00p | 52.40p | 49.58p | 49.58p | 996204 |
21/08/2020 | 50.85p | 51.80p | 48.94p | 51.00p | 912715 |
20/08/2020 | 50.05p | 50.55p | 48.92p | 50.05p | 553216 |
19/08/2020 | 50.95p | 51.40p | 49.28p | 50.60p | 853007 |
18/08/2020 | 50.40p | 51.60p | 49.64p | 49.90p | 1044627 |
17/08/2020 | 51.50p | 52.56p | 50.42p | 51.05p | 905051 |
14/08/2020 | 56.90p | 56.90p | 51.35p | 51.70p | 2040500 |
13/08/2020 | 51.80p | 58.95p | 51.80p | 55.00p | 5586024 |
12/08/2020 | 50.95p | 52.30p | 50.75p | 50.90p | 1233514 |
11/08/2020 | 50.70p | 51.40p | 50.40p | 50.50p | 1180386 |
10/08/2020 | 46.96p | 49.86p | 46.93p | 49.86p | 934524 |
07/08/2020 | 45.54p | 46.54p | 44.82p | 46.54p | 872369 |
06/08/2020 | 45.48p | 45.98p | 44.80p | 45.60p | 1042911 |
05/08/2020 | 46.04p | 46.62p | 45.12p | 45.86p | 1304023 |
04/08/2020 | 45.00p | 48.80p | 44.76p | 45.00p | 1414673 |
03/08/2020 | 44.80p | 45.14p | 44.26p | 44.54p | 1705687 |
31/07/2020 | 44.14p | 45.42p | 44.14p | 44.80p | 1514007 |
30/07/2020 | 47.28p | 47.28p | 43.32p | 43.76p | 1425584 |
29/07/2020 | 45.82p | 47.38p | 45.74p | 47.26p | 919817 |
28/07/2020 | 48.20p | 48.20p | 45.22p | 45.80p | 1013797 |
27/07/2020 | 46.40p | 47.46p | 45.28p | 47.16p | 1092200 |
24/07/2020 | 46.90p | 47.28p | 45.44p | 45.66p | 1410500 |
23/07/2020 | 46.82p | 48.38p | 46.54p | 48.00p | 1260735 |
22/07/2020 | 46.98p | 47.00p | 44.81p | 46.54p | 2997314 |
21/07/2020 | 47.30p | 47.48p | 45.32p | 45.94p | 3047294 |
20/07/2020 | 49.44p | 49.50p | 47.04p | 47.30p | 1978292 |
17/07/2020 | 48.88p | 50.35p | 47.90p | 48.80p | 946139 |
16/07/2020 | 49.56p | 50.65p | 48.88p | 50.00p | 801529 |
15/07/2020 | 52.20p | 52.76p | 49.53p | 49.84p | 1607299 |
14/07/2020 | 49.50p | 51.85p | 47.88p | 51.55p | 3105842 |
13/07/2020 | 49.78p | 49.86p | 48.17p | 48.48p | 1306346 |
10/07/2020 | 48.00p | 49.68p | 47.30p | 49.06p | 1671069 |
09/07/2020 | 48.18p | 48.80p | 46.86p | 47.98p | 1984717 |
08/07/2020 | 47.36p | 48.18p | 46.34p | 47.80p | 5221221 |
07/07/2020 | 47.48p | 48.10p | 46.43p | 48.00p | 4003002 |
06/07/2020 | 49.20p | 49.89p | 47.44p | 47.66p | 2496437 |
03/07/2020 | 52.65p | 52.70p | 48.72p | 48.90p | 1416765 |
02/07/2020 | 51.70p | 52.50p | 51.00p | 51.20p | 1216986 |
01/07/2020 | 53.00p | 53.20p | 51.10p | 51.15p | 1293615 |
30/06/2020 | 51.70p | 54.35p | 51.30p | 52.50p | 1689904 |
29/06/2020 | 52.40p | 53.10p | 50.00p | 52.50p | 2133809 |
26/06/2020 | 56.45p | 57.10p | 52.03p | 52.40p | 2693092 |
25/06/2020 | 55.00p | 56.45p | 54.50p | 55.95p | 1183493 |
24/06/2020 | 57.35p | 58.50p | 55.94p | 56.00p | 1584974 |
23/06/2020 | 58.45p | 58.95p | 56.60p | 57.60p | 1122595 |
22/06/2020 | 57.00p | 57.77p | 55.75p | 56.20p | 1129435 |
19/06/2020 | 57.20p | 59.60p | 56.15p | 56.70p | 10457022 |
18/06/2020 | 57.70p | 58.60p | 55.75p | 56.40p | 1534727 |
17/06/2020 | 59.45p | 61.65p | 57.50p | 58.15p | 1533542 |
16/06/2020 | 61.20p | 63.65p | 60.00p | 60.70p | 1597315 |
15/06/2020 | 55.50p | 59.85p | 54.25p | 59.75p | 2325917 |
12/06/2020 | 56.00p | 59.45p | 54.65p | 56.55p | 3406341 |
11/06/2020 | 59.00p | 59.10p | 55.80p | 56.45p | 2119593 |
10/06/2020 | 61.30p | 63.60p | 59.55p | 60.00p | 3728260 |
09/06/2020 | 63.00p | 63.15p | 59.75p | 61.50p | 2774948 |
08/06/2020 | 60.60p | 63.35p | 60.60p | 62.45p | 2397745 |
05/06/2020 | 60.60p | 61.80p | 59.10p | 61.00p | 2412889 |
04/06/2020 | 60.10p | 61.75p | 58.80p | 59.75p | 2475547 |
03/06/2020 | 58.25p | 61.00p | 58.10p | 60.45p | 2797215 |
02/06/2020 | 53.50p | 58.00p | 53.20p | 56.80p | 5696586 |
01/06/2020 | 53.00p | 54.25p | 52.50p | 53.50p | 1705799 |
29/05/2020 | 52.95p | 53.85p | 51.85p | 52.50p | 5409097 |
28/05/2020 | 55.20p | 55.20p | 53.05p | 54.45p | 3190634 |
27/05/2020 | 52.00p | 55.40p | 52.00p | 54.35p | 2385236 |
26/05/2020 | 50.20p | 52.30p | 49.34p | 52.00p | 12820184 |
25/05/2020 | 50.50p | 51.00p | 49.02p | 49.82p | 3373479 |
22/05/2020 | 50.50p | 51.00p | 49.02p | 49.82p | 3373479 |
21/05/2020 | 50.05p | 53.00p | 50.05p | 51.00p | 4106440 |
20/05/2020 | 50.65p | 52.15p | 49.80p | 51.20p | 2236053 |
19/05/2020 | 50.00p | 51.60p | 49.70p | 51.00p | 3778775 |
18/05/2020 | 50.00p | 50.00p | 48.90p | 49.96p | 9865111 |
*Close Price adjusted for both dividends and splits