Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2021 | 82.75p | 86.02p | 82.50p | 85.55p | 906121 |
02/03/2021 | 84.30p | 86.40p | 79.95p | 82.35p | 1010281 |
01/03/2021 | 87.50p | 90.00p | 82.45p | 85.65p | 1951758 |
26/02/2021 | 94.90p | 95.25p | 83.95p | 86.50p | 2659996 |
25/02/2021 | 90.30p | 97.00p | 89.45p | 93.65p | 1847750 |
24/02/2021 | 82.30p | 90.00p | 79.51p | 87.20p | 1066642 |
23/02/2021 | 80.55p | 82.00p | 79.05p | 82.00p | 1231848 |
22/02/2021 | 82.15p | 82.15p | 77.75p | 79.15p | 614837 |
19/02/2021 | 77.10p | 80.00p | 76.04p | 80.00p | 1481682 |
18/02/2021 | 78.40p | 78.40p | 75.10p | 75.85p | 644155 |
17/02/2021 | 78.05p | 79.62p | 76.75p | 77.65p | 420686 |
16/02/2021 | 76.50p | 78.95p | 76.45p | 78.00p | 534131 |
15/02/2021 | 76.00p | 78.10p | 76.00p | 77.50p | 491529 |
12/02/2021 | 77.00p | 78.30p | 73.71p | 75.25p | 275106 |
11/02/2021 | 77.50p | 78.50p | 74.10p | 76.80p | 258717 |
10/02/2021 | 76.00p | 78.00p | 75.35p | 78.00p | 187247 |
09/02/2021 | 75.50p | 78.10p | 73.15p | 75.20p | 398066 |
08/02/2021 | 77.90p | 78.23p | 74.95p | 74.95p | 506448 |
05/02/2021 | 76.50p | 79.00p | 72.05p | 78.10p | 810621 |
04/02/2021 | 73.00p | 77.65p | 73.00p | 76.05p | 357926 |
03/02/2021 | 75.00p | 79.75p | 71.95p | 75.00p | 821256 |
02/02/2021 | 77.00p | 79.20p | 71.15p | 74.20p | 783312 |
01/02/2021 | 80.40p | 80.40p | 76.00p | 76.75p | 410887 |
29/01/2021 | 78.50p | 79.70p | 76.05p | 76.90p | 379689 |
28/01/2021 | 80.20p | 80.45p | 75.30p | 78.60p | 590702 |
27/01/2021 | 78.00p | 82.45p | 76.35p | 77.00p | 432949 |
26/01/2021 | 77.00p | 82.35p | 75.30p | 78.20p | 264981 |
25/01/2021 | 82.75p | 82.75p | 75.30p | 76.75p | 568432 |
22/01/2021 | 82.80p | 83.00p | 79.05p | 79.05p | 440992 |
21/01/2021 | 83.05p | 84.95p | 82.40p | 82.80p | 585286 |
20/01/2021 | 82.00p | 87.15p | 81.40p | 84.10p | 1662488 |
19/01/2021 | 78.50p | 86.75p | 77.05p | 82.35p | 3692072 |
18/01/2021 | 76.40p | 77.05p | 71.88p | 75.10p | 823502 |
15/01/2021 | 75.30p | 76.60p | 72.55p | 75.20p | 362291 |
14/01/2021 | 77.55p | 77.55p | 73.50p | 75.20p | 437202 |
13/01/2021 | 77.00p | 77.50p | 73.45p | 75.00p | 1141235 |
12/01/2021 | 76.25p | 77.95p | 73.65p | 76.25p | 362208 |
11/01/2021 | 77.95p | 78.45p | 72.50p | 75.80p | 465286 |
08/01/2021 | 80.00p | 80.00p | 74.23p | 75.00p | 490861 |
07/01/2021 | 79.95p | 79.95p | 75.48p | 76.75p | 530637 |
06/01/2021 | 78.50p | 79.95p | 75.00p | 78.35p | 386274 |
05/01/2021 | 75.00p | 77.45p | 71.29p | 75.05p | 586605 |
04/01/2021 | 80.35p | 81.61p | 74.25p | 74.90p | 742748 |
31/12/2020 | 77.30p | 80.45p | 77.00p | 78.00p | 204692 |
30/12/2020 | 80.95p | 81.80p | 75.22p | 77.80p | 589812 |
29/12/2020 | 81.50p | 84.50p | 75.80p | 79.80p | 671763 |
24/12/2020 | 82.40p | 83.70p | 78.21p | 79.25p | 574321 |
23/12/2020 | 77.40p | 81.45p | 75.73p | 78.85p | 840244 |
22/12/2020 | 76.05p | 78.30p | 74.35p | 77.80p | 389911 |
21/12/2020 | 77.25p | 80.36p | 72.39p | 74.85p | 1448047 |
18/12/2020 | 81.25p | 82.85p | 77.85p | 80.95p | 981505 |
17/12/2020 | 81.85p | 81.85p | 77.35p | 78.30p | 332280 |
16/12/2020 | 81.00p | 81.85p | 76.75p | 78.85p | 573519 |
15/12/2020 | 75.00p | 81.85p | 74.50p | 79.90p | 439526 |
14/12/2020 | 73.00p | 77.90p | 73.00p | 75.55p | 471014 |
11/12/2020 | 78.85p | 79.55p | 72.10p | 73.00p | 974342 |
10/12/2020 | 79.25p | 79.50p | 75.50p | 76.05p | 756148 |
09/12/2020 | 78.00p | 79.30p | 75.00p | 78.75p | 622473 |
08/12/2020 | 79.45p | 82.20p | 79.00p | 79.75p | 527478 |
07/12/2020 | 86.05p | 86.30p | 80.00p | 83.05p | 1052996 |
04/12/2020 | 77.05p | 87.26p | 77.05p | 86.00p | 1831165 |
03/12/2020 | 80.00p | 81.55p | 78.10p | 78.85p | 661090 |
02/12/2020 | 79.05p | 89.95p | 76.00p | 79.90p | 2602125 |
01/12/2020 | 71.10p | 77.50p | 70.10p | 77.50p | 816087 |
30/11/2020 | 72.55p | 72.55p | 70.00p | 70.00p | 325823 |
27/11/2020 | 70.45p | 72.55p | 69.40p | 70.90p | 655133 |
26/11/2020 | 76.90p | 76.90p | 69.05p | 71.85p | 1027986 |
25/11/2020 | 76.20p | 78.45p | 73.04p | 74.80p | 1574103 |
24/11/2020 | 72.90p | 80.34p | 72.26p | 76.15p | 2516913 |
23/11/2020 | 66.00p | 72.95p | 63.47p | 72.00p | 2323148 |
20/11/2020 | 65.00p | 65.90p | 63.84p | 64.50p | 366111 |
19/11/2020 | 66.30p | 66.30p | 63.67p | 64.50p | 842134 |
18/11/2020 | 66.00p | 66.00p | 62.10p | 65.00p | 1709598 |
17/11/2020 | 65.30p | 65.95p | 62.55p | 64.50p | 1009792 |
16/11/2020 | 65.00p | 65.94p | 62.50p | 65.30p | 2337073 |
13/11/2020 | 59.45p | 64.95p | 56.36p | 63.00p | 2491779 |
12/11/2020 | 56.00p | 59.50p | 55.60p | 58.75p | 714294 |
10/11/2020 | 53.30p | 60.55p | 52.10p | 56.00p | 2284095 |
09/11/2020 | 48.16p | 52.45p | 45.54p | 52.00p | 2308336 |
06/11/2020 | 47.00p | 49.08p | 45.28p | 46.00p | 465089 |
05/11/2020 | 47.98p | 48.86p | 46.67p | 47.32p | 604379 |
04/11/2020 | 46.16p | 47.85p | 45.40p | 46.48p | 239924 |
03/11/2020 | 46.00p | 47.00p | 45.14p | 46.90p | 244559 |
02/11/2020 | 45.04p | 47.08p | 44.91p | 45.44p | 255771 |
30/10/2020 | 46.00p | 47.20p | 44.00p | 47.20p | 223895 |
29/10/2020 | 45.00p | 46.00p | 43.84p | 46.00p | 512002 |
28/10/2020 | 47.00p | 49.40p | 44.54p | 44.94p | 605326 |
27/10/2020 | 48.34p | 49.76p | 47.48p | 47.90p | 738544 |
26/10/2020 | 48.44p | 49.84p | 47.28p | 48.16p | 535390 |
23/10/2020 | 47.16p | 49.16p | 46.98p | 47.28p | 813259 |
22/10/2020 | 47.44p | 49.08p | 46.36p | 46.58p | 456668 |
21/10/2020 | 46.48p | 48.50p | 45.59p | 47.62p | 1040429 |
20/10/2020 | 43.48p | 47.51p | 43.00p | 47.50p | 1464395 |
19/10/2020 | 43.50p | 45.80p | 42.06p | 43.80p | 787423 |
16/10/2020 | 47.26p | 47.96p | 42.50p | 43.48p | 1239368 |
15/10/2020 | 46.02p | 47.48p | 44.14p | 45.74p | 1099793 |
14/10/2020 | 47.60p | 48.34p | 45.16p | 46.00p | 659854 |
13/10/2020 | 49.40p | 49.74p | 46.50p | 47.10p | 546630 |
12/10/2020 | 50.40p | 51.90p | 49.00p | 49.00p | 978732 |
09/10/2020 | 51.50p | 53.25p | 49.80p | 50.40p | 838451 |
08/10/2020 | 54.50p | 56.90p | 50.60p | 50.60p | 1074277 |
07/10/2020 | 56.30p | 56.95p | 53.45p | 53.45p | 578099 |
06/10/2020 | 52.30p | 54.65p | 51.78p | 53.75p | 602609 |
05/10/2020 | 51.00p | 52.40p | 49.60p | 52.00p | 304583 |
02/10/2020 | 49.00p | 51.00p | 49.00p | 49.60p | 380050 |
01/10/2020 | 49.10p | 50.90p | 49.00p | 49.60p | 224362 |
30/09/2020 | 50.00p | 51.20p | 48.00p | 48.70p | 317625 |
29/09/2020 | 50.55p | 51.55p | 48.02p | 48.12p | 667208 |
28/09/2020 | 54.25p | 54.25p | 49.27p | 50.50p | 632509 |
25/09/2020 | 49.24p | 54.85p | 48.00p | 51.80p | 1330299 |
24/09/2020 | 48.40p | 49.96p | 45.42p | 48.00p | 966303 |
23/09/2020 | 50.75p | 51.60p | 48.10p | 48.60p | 1131594 |
22/09/2020 | 51.40p | 52.30p | 47.91p | 48.50p | 2036040 |
21/09/2020 | 61.35p | 61.40p | 49.08p | 51.40p | 1853205 |
18/09/2020 | 60.05p | 62.65p | 59.70p | 60.60p | 2015538 |
17/09/2020 | 55.00p | 66.00p | 49.09p | 61.35p | 7409594 |
16/09/2020 | 51.05p | 54.75p | 49.50p | 54.75p | 1752104 |
15/09/2020 | 55.25p | 56.06p | 51.03p | 51.25p | 1227059 |
14/09/2020 | 59.00p | 59.00p | 51.00p | 55.00p | 1373523 |
11/09/2020 | 59.00p | 59.95p | 55.80p | 56.30p | 746194 |
10/09/2020 | 59.00p | 59.95p | 58.05p | 58.50p | 303185 |
09/09/2020 | 60.00p | 61.55p | 58.50p | 58.75p | 183130 |
08/09/2020 | 61.80p | 61.80p | 58.88p | 59.95p | 365841 |
07/09/2020 | 59.60p | 60.82p | 58.15p | 60.00p | 359560 |
04/09/2020 | 58.45p | 60.13p | 58.05p | 59.45p | 288939 |
03/09/2020 | 58.95p | 59.70p | 58.05p | 58.90p | 560076 |
02/09/2020 | 58.50p | 59.40p | 57.10p | 57.85p | 711603 |
01/09/2020 | 59.55p | 60.68p | 58.27p | 58.55p | 592953 |
28/08/2020 | 58.70p | 61.35p | 58.30p | 59.30p | 295037 |
27/08/2020 | 61.00p | 61.50p | 58.15p | 61.50p | 692431 |
26/08/2020 | 60.20p | 60.70p | 57.55p | 59.20p | 384098 |
25/08/2020 | 61.00p | 62.25p | 58.50p | 60.00p | 485097 |
24/08/2020 | 59.90p | 62.20p | 58.45p | 62.20p | 505714 |
21/08/2020 | 60.05p | 61.90p | 58.00p | 60.00p | 530148 |
20/08/2020 | 62.80p | 62.85p | 58.50p | 60.00p | 422944 |
19/08/2020 | 60.90p | 62.35p | 58.55p | 60.00p | 594793 |
18/08/2020 | 60.55p | 62.90p | 59.35p | 60.60p | 933231 |
14/08/2020 | 63.35p | 65.95p | 58.65p | 62.00p | 1441659 |
13/08/2020 | 66.00p | 66.50p | 62.40p | 62.80p | 753073 |
12/08/2020 | 69.00p | 69.00p | 64.60p | 66.40p | 510797 |
11/08/2020 | 68.00p | 69.20p | 64.45p | 66.90p | 753344 |
10/08/2020 | 69.00p | 70.50p | 65.75p | 67.00p | 250019 |
07/08/2020 | 68.60p | 69.80p | 65.91p | 69.00p | 440230 |
06/08/2020 | 70.00p | 70.00p | 66.40p | 67.90p | 214783 |
05/08/2020 | 61.00p | 70.00p | 59.55p | 69.00p | 1561660 |
04/08/2020 | 64.20p | 65.60p | 59.20p | 59.60p | 1355640 |
03/08/2020 | 66.00p | 67.70p | 61.10p | 61.10p | 797837 |
31/07/2020 | 69.15p | 69.40p | 61.51p | 63.90p | 717164 |
30/07/2020 | 70.95p | 71.55p | 65.47p | 67.50p | 714963 |
29/07/2020 | 69.50p | 70.81p | 67.05p | 70.00p | 196520 |
28/07/2020 | 65.05p | 70.88p | 65.05p | 69.65p | 518559 |
27/07/2020 | 72.00p | 72.35p | 67.05p | 68.00p | 797102 |
24/07/2020 | 72.45p | 72.58p | 69.50p | 70.35p | 354645 |
23/07/2020 | 71.20p | 71.95p | 68.18p | 69.25p | 900191 |
22/07/2020 | 73.00p | 73.95p | 68.00p | 68.00p | 588200 |
21/07/2020 | 75.40p | 75.95p | 71.00p | 71.50p | 495186 |
20/07/2020 | 74.95p | 77.45p | 70.39p | 73.75p | 1391999 |
17/07/2020 | 76.20p | 77.95p | 74.00p | 74.05p | 529254 |
16/07/2020 | 79.00p | 79.80p | 75.10p | 76.50p | 506315 |
15/07/2020 | 77.45p | 82.10p | 75.63p | 80.00p | 751734 |
14/07/2020 | 80.00p | 80.00p | 75.05p | 78.00p | 465572 |
13/07/2020 | 77.00p | 78.35p | 74.00p | 76.45p | 540609 |
10/07/2020 | 76.90p | 77.00p | 73.05p | 73.55p | 500317 |
09/07/2020 | 78.10p | 79.95p | 74.50p | 74.50p | 942389 |
08/07/2020 | 75.35p | 79.00p | 74.35p | 78.00p | 978432 |
07/07/2020 | 80.00p | 80.00p | 73.50p | 78.00p | 1272149 |
06/07/2020 | 77.80p | 82.91p | 76.65p | 78.00p | 1633148 |
03/07/2020 | 82.00p | 86.25p | 75.28p | 78.00p | 3011032 |
02/07/2020 | 85.70p | 90.00p | 80.38p | 84.30p | 2245793 |
01/07/2020 | 87.40p | 91.50p | 82.15p | 89.95p | 4548473 |
30/06/2020 | 100.00p | 103.09p | 96.00p | 97.55p | 1174991 |
29/06/2020 | 93.00p | 104.61p | 92.65p | 97.50p | 2158088 |
26/06/2020 | 91.00p | 95.15p | 89.40p | 90.05p | 357492 |
25/06/2020 | 90.00p | 94.84p | 81.05p | 90.00p | 771382 |
24/06/2020 | 93.00p | 95.65p | 86.14p | 87.15p | 743670 |
23/06/2020 | 94.85p | 97.75p | 92.00p | 94.40p | 853650 |
22/06/2020 | 99.00p | 99.95p | 93.00p | 94.80p | 710194 |
19/06/2020 | 93.95p | 99.46p | 92.25p | 94.85p | 1134779 |
18/06/2020 | 94.00p | 97.00p | 91.00p | 95.75p | 490473 |
17/06/2020 | 96.35p | 100.00p | 93.00p | 93.85p | 316882 |
16/06/2020 | 96.60p | 100.00p | 93.89p | 98.00p | 727412 |
15/06/2020 | 95.05p | 96.69p | 90.00p | 96.60p | 441570 |
12/06/2020 | 88.15p | 98.72p | 85.20p | 93.50p | 794864 |
11/06/2020 | 93.55p | 99.18p | 89.45p | 89.45p | 1168587 |
10/06/2020 | 96.00p | 104.61p | 93.73p | 97.10p | 1388685 |
09/06/2020 | 93.40p | 105.00p | 87.00p | 100.00p | 2170357 |
08/06/2020 | 82.95p | 111.13p | 82.00p | 91.40p | 6184941 |
05/06/2020 | 80.00p | 83.00p | 80.00p | 82.95p | 2111094 |
04/06/2020 | 83.00p | 83.00p | 79.00p | 80.30p | 948367 |
03/06/2020 | 83.00p | 85.00p | 81.50p | 83.00p | 2784957 |
02/06/2020 | 83.00p | 83.00p | 81.10p | 83.00p | 827837 |
01/06/2020 | 83.00p | 83.00p | 80.70p | 82.80p | 894020 |
28/05/2020 | 82.00p | 87.95p | 81.05p | 81.60p | 522140 |
27/05/2020 | 85.50p | 85.50p | 81.20p | 83.00p | 1181905 |
26/05/2020 | 83.50p | 86.17p | 81.05p | 81.50p | 1121376 |
22/05/2020 | 80.80p | 83.01p | 80.40p | 82.55p | 673307 |
21/05/2020 | 78.05p | 82.85p | 78.05p | 80.75p | 264699 |
20/05/2020 | 82.90p | 82.90p | 78.50p | 82.00p | 277176 |
19/05/2020 | 83.00p | 83.00p | 80.50p | 80.50p | 455464 |
18/05/2020 | 83.00p | 83.50p | 78.78p | 83.00p | 986470 |
*Close Price adjusted for both dividends and splits