Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 92.80p | 92.80p | 92.00p | 92.00p | 92914 |
23/12/2021 | 92.20p | 92.20p | 91.60p | 92.20p | 96249 |
22/12/2021 | 92.80p | 92.80p | 91.60p | 92.20p | 281144 |
21/12/2021 | 91.60p | 92.40p | 90.00p | 91.60p | 426949 |
20/12/2021 | 84.00p | 90.20p | 82.94p | 89.80p | 2158899 |
17/12/2021 | 96.40p | 96.40p | 80.00p | 80.00p | 3766616 |
16/12/2021 | 102.50p | 105.50p | 102.00p | 104.00p | 38885 |
15/12/2021 | 103.50p | 104.00p | 101.70p | 102.75p | 109267 |
14/12/2021 | 102.00p | 102.00p | 100.50p | 102.00p | 104878 |
13/12/2021 | 103.00p | 104.00p | 102.00p | 102.00p | 114873 |
10/12/2021 | 104.00p | 104.72p | 102.50p | 103.00p | 76777 |
09/12/2021 | 103.00p | 108.50p | 103.00p | 104.00p | 137922 |
08/12/2021 | 103.00p | 106.89p | 103.00p | 105.75p | 119922 |
07/12/2021 | 98.40p | 102.50p | 98.40p | 102.00p | 91171 |
06/12/2021 | 100.00p | 101.50p | 97.58p | 98.40p | 260065 |
03/12/2021 | 100.00p | 101.50p | 96.60p | 100.00p | 175099 |
02/12/2021 | 98.40p | 101.24p | 97.71p | 100.00p | 136500 |
01/12/2021 | 100.00p | 101.84p | 99.08p | 100.50p | 220701 |
30/11/2021 | 104.00p | 105.00p | 100.50p | 103.50p | 124797 |
29/11/2021 | 104.50p | 105.59p | 102.00p | 103.00p | 100718 |
26/11/2021 | 103.00p | 107.00p | 100.25p | 104.25p | 344460 |
25/11/2021 | 103.00p | 103.50p | 101.40p | 103.00p | 141401 |
24/11/2021 | 102.00p | 105.50p | 98.47p | 103.50p | 140379 |
23/11/2021 | 103.00p | 106.50p | 100.00p | 102.00p | 168344 |
22/11/2021 | 105.00p | 107.56p | 103.50p | 105.00p | 156388 |
19/11/2021 | 108.00p | 108.00p | 105.00p | 106.50p | 121060 |
18/11/2021 | 110.50p | 111.00p | 108.00p | 108.00p | 84382 |
17/11/2021 | 113.50p | 113.50p | 110.50p | 110.75p | 85275 |
16/11/2021 | 112.50p | 116.00p | 112.50p | 114.00p | 119156 |
15/11/2021 | 112.50p | 116.50p | 108.00p | 116.50p | 128774 |
12/11/2021 | 111.00p | 113.00p | 110.42p | 112.25p | 186111 |
11/11/2021 | 108.50p | 113.00p | 108.42p | 111.00p | 98580 |
10/11/2021 | 112.00p | 113.00p | 108.50p | 109.00p | 88023 |
09/11/2021 | 110.00p | 113.00p | 110.00p | 112.00p | 232866 |
08/11/2021 | 110.00p | 112.50p | 109.50p | 109.75p | 101785 |
05/11/2021 | 113.00p | 114.00p | 110.00p | 111.00p | 242648 |
04/11/2021 | 111.00p | 116.50p | 111.00p | 112.75p | 264765 |
03/11/2021 | 115.00p | 119.00p | 109.89p | 111.00p | 211610 |
02/11/2021 | 116.50p | 117.00p | 113.75p | 117.00p | 115839 |
01/11/2021 | 117.00p | 118.00p | 114.00p | 118.00p | 35370 |
29/10/2021 | 116.50p | 117.00p | 114.50p | 117.00p | 59974 |
28/10/2021 | 114.50p | 117.00p | 112.63p | 117.00p | 86742 |
27/10/2021 | 114.50p | 116.18p | 113.14p | 114.50p | 78705 |
26/10/2021 | 115.00p | 115.00p | 112.50p | 114.00p | 133103 |
25/10/2021 | 119.00p | 119.00p | 115.50p | 116.75p | 83635 |
22/10/2021 | 116.50p | 122.50p | 116.00p | 119.00p | 168218 |
21/10/2021 | 115.50p | 122.50p | 115.00p | 115.00p | 49933 |
20/10/2021 | 121.00p | 122.50p | 115.50p | 119.00p | 222477 |
19/10/2021 | 121.50p | 124.50p | 113.50p | 120.75p | 325534 |
18/10/2021 | 125.00p | 128.50p | 121.50p | 126.00p | 227403 |
15/10/2021 | 122.00p | 126.00p | 116.00p | 124.75p | 228511 |
14/10/2021 | 116.50p | 123.50p | 116.50p | 121.00p | 366327 |
13/10/2021 | 112.00p | 116.00p | 110.50p | 116.00p | 165332 |
12/10/2021 | 110.00p | 115.65p | 108.50p | 112.00p | 134624 |
11/10/2021 | 109.00p | 114.60p | 106.50p | 112.50p | 240821 |
08/10/2021 | 106.00p | 109.50p | 101.50p | 108.00p | 118280 |
07/10/2021 | 100.00p | 106.00p | 99.50p | 105.00p | 153961 |
06/10/2021 | 102.50p | 103.00p | 98.00p | 99.75p | 190083 |
05/10/2021 | 103.50p | 104.50p | 99.80p | 103.50p | 43813 |
04/10/2021 | 101.50p | 107.50p | 99.84p | 100.40p | 219336 |
01/10/2021 | 108.00p | 112.95p | 101.03p | 108.00p | 210977 |
30/09/2021 | 107.50p | 115.00p | 106.00p | 112.00p | 679066 |
29/09/2021 | 107.50p | 108.00p | 104.27p | 106.00p | 180003 |
28/09/2021 | 105.00p | 108.50p | 104.50p | 107.50p | 187072 |
27/09/2021 | 106.00p | 110.00p | 103.50p | 108.50p | 249701 |
24/09/2021 | 103.50p | 109.00p | 103.50p | 105.25p | 166705 |
23/09/2021 | 97.00p | 108.45p | 97.00p | 106.25p | 519706 |
22/09/2021 | 98.00p | 102.50p | 96.40p | 100.90p | 1411046 |
21/09/2021 | 95.80p | 96.60p | 89.00p | 95.50p | 1193827 |
20/09/2021 | 96.80p | 96.80p | 95.00p | 96.00p | 206377 |
17/09/2021 | 95.00p | 96.53p | 95.00p | 95.00p | 161741 |
16/09/2021 | 98.80p | 98.80p | 95.31p | 96.00p | 48747 |
15/09/2021 | 99.00p | 99.00p | 95.20p | 96.80p | 124076 |
14/09/2021 | 95.80p | 98.60p | 94.00p | 98.00p | 356797 |
13/09/2021 | 97.00p | 98.00p | 95.12p | 95.80p | 186749 |
10/09/2021 | 98.80p | 99.00p | 97.60p | 98.00p | 102751 |
09/09/2021 | 100.00p | 100.00p | 97.00p | 99.00p | 175019 |
08/09/2021 | 98.20p | 100.50p | 97.40p | 100.00p | 151318 |
07/09/2021 | 103.00p | 103.50p | 99.20p | 101.50p | 90261 |
06/09/2021 | 103.00p | 103.00p | 98.97p | 102.00p | 110022 |
03/09/2021 | 91.00p | 102.50p | 90.70p | 102.50p | 699666 |
02/09/2021 | 95.00p | 95.00p | 92.00p | 92.00p | 157861 |
01/09/2021 | 97.00p | 97.00p | 91.80p | 95.80p | 305049 |
31/08/2021 | 99.00p | 100.00p | 95.60p | 98.60p | 287108 |
30/08/2021 | 99.80p | 103.85p | 98.40p | 101.00p | 145251 |
27/08/2021 | 99.80p | 103.85p | 98.40p | 101.00p | 145251 |
26/08/2021 | 101.00p | 101.00p | 98.20p | 100.00p | 88967 |
25/08/2021 | 103.50p | 104.00p | 99.80p | 101.50p | 181143 |
24/08/2021 | 99.00p | 103.50p | 98.26p | 102.75p | 160822 |
23/08/2021 | 96.00p | 99.00p | 96.00p | 98.40p | 269744 |
20/08/2021 | 98.60p | 99.00p | 96.00p | 96.00p | 76260 |
19/08/2021 | 95.00p | 100.00p | 95.00p | 97.00p | 163291 |
18/08/2021 | 99.40p | 101.55p | 95.20p | 97.00p | 361790 |
17/08/2021 | 102.00p | 102.50p | 98.87p | 101.50p | 167966 |
16/08/2021 | 104.00p | 104.50p | 101.00p | 104.50p | 69666 |
13/08/2021 | 106.00p | 109.00p | 102.47p | 105.00p | 113810 |
12/08/2021 | 103.00p | 106.72p | 101.00p | 106.50p | 100133 |
11/08/2021 | 106.00p | 107.50p | 100.96p | 101.75p | 282568 |
10/08/2021 | 103.00p | 104.00p | 99.00p | 102.00p | 180573 |
09/08/2021 | 104.00p | 106.59p | 102.25p | 104.00p | 170644 |
06/08/2021 | 106.00p | 106.00p | 103.61p | 104.00p | 92873 |
05/08/2021 | 107.00p | 107.50p | 104.00p | 105.75p | 136065 |
04/08/2021 | 109.50p | 109.50p | 105.50p | 109.00p | 158996 |
03/08/2021 | 107.50p | 109.50p | 106.00p | 109.00p | 69392 |
02/08/2021 | 109.00p | 109.00p | 107.47p | 108.25p | 86009 |
30/07/2021 | 109.00p | 110.00p | 107.24p | 109.00p | 217991 |
29/07/2021 | 109.00p | 109.50p | 108.00p | 109.00p | 132041 |
28/07/2021 | 107.00p | 109.61p | 106.00p | 108.25p | 159893 |
27/07/2021 | 109.00p | 109.00p | 104.00p | 108.25p | 283419 |
26/07/2021 | 109.00p | 111.00p | 106.46p | 108.50p | 385736 |
23/07/2021 | 108.00p | 111.00p | 106.00p | 108.50p | 554577 |
22/07/2021 | 110.00p | 110.50p | 107.47p | 108.25p | 206500 |
21/07/2021 | 110.00p | 114.00p | 106.00p | 107.75p | 238101 |
20/07/2021 | 110.00p | 113.50p | 106.92p | 110.00p | 201271 |
19/07/2021 | 112.00p | 115.00p | 107.00p | 109.00p | 401265 |
16/07/2021 | 117.00p | 117.00p | 112.00p | 115.00p | 306590 |
15/07/2021 | 117.00p | 119.00p | 111.50p | 117.00p | 210662 |
14/07/2021 | 122.50p | 122.50p | 114.00p | 115.50p | 925689 |
13/07/2021 | 121.50p | 122.50p | 116.00p | 117.00p | 441481 |
12/07/2021 | 120.00p | 124.50p | 119.00p | 121.00p | 46992 |
09/07/2021 | 125.00p | 125.00p | 118.39p | 119.50p | 175152 |
08/07/2021 | 126.50p | 129.00p | 121.22p | 123.00p | 59908 |
07/07/2021 | 130.00p | 132.50p | 125.00p | 129.00p | 315710 |
06/07/2021 | 133.00p | 134.00p | 127.00p | 128.00p | 320677 |
05/07/2021 | 129.00p | 130.50p | 125.00p | 130.50p | 181305 |
02/07/2021 | 131.50p | 135.00p | 121.00p | 126.50p | 360673 |
01/07/2021 | 135.00p | 140.00p | 126.00p | 130.00p | 617396 |
30/06/2021 | 129.00p | 134.50p | 126.00p | 134.00p | 393328 |
29/06/2021 | 125.00p | 130.00p | 123.00p | 129.00p | 572004 |
28/06/2021 | 122.00p | 126.00p | 120.00p | 123.50p | 407708 |
25/06/2021 | 117.00p | 121.50p | 116.50p | 120.00p | 712366 |
24/06/2021 | 115.00p | 118.00p | 114.50p | 116.50p | 132964 |
23/06/2021 | 112.00p | 119.00p | 107.00p | 118.00p | 377538 |
22/06/2021 | 110.00p | 112.00p | 105.35p | 110.00p | 158840 |
21/06/2021 | 112.50p | 114.00p | 109.75p | 113.00p | 171031 |
18/06/2021 | 107.50p | 110.00p | 106.00p | 110.00p | 62514 |
17/06/2021 | 109.50p | 109.50p | 106.38p | 108.50p | 160398 |
16/06/2021 | 110.00p | 110.00p | 103.00p | 107.50p | 149110 |
15/06/2021 | 106.00p | 110.00p | 105.00p | 110.00p | 146855 |
14/06/2021 | 116.00p | 119.00p | 102.50p | 106.00p | 226379 |
11/06/2021 | 113.50p | 119.00p | 112.50p | 115.00p | 257206 |
10/06/2021 | 114.50p | 119.00p | 111.77p | 117.00p | 568371 |
09/06/2021 | 109.50p | 118.78p | 107.50p | 116.50p | 598638 |
08/06/2021 | 110.00p | 110.03p | 106.08p | 109.50p | 291944 |
07/06/2021 | 108.00p | 110.50p | 100.50p | 110.50p | 174622 |
04/06/2021 | 102.50p | 108.00p | 101.50p | 108.00p | 242023 |
03/06/2021 | 102.50p | 107.00p | 101.50p | 105.50p | 261582 |
02/06/2021 | 98.20p | 108.50p | 95.24p | 105.00p | 445027 |
01/06/2021 | 99.60p | 100.00p | 96.60p | 97.00p | 153977 |
31/05/2021 | 94.20p | 99.80p | 94.20p | 99.80p | 80271 |
28/05/2021 | 94.20p | 99.80p | 94.20p | 99.80p | 80271 |
27/05/2021 | 99.60p | 99.60p | 94.20p | 96.00p | 180064 |
26/05/2021 | 99.80p | 99.80p | 95.20p | 95.90p | 130101 |
25/05/2021 | 99.80p | 100.00p | 95.00p | 98.80p | 343188 |
24/05/2021 | 100.00p | 100.00p | 97.40p | 98.00p | 358383 |
21/05/2021 | 101.00p | 101.00p | 97.20p | 98.80p | 126254 |
20/05/2021 | 99.00p | 100.00p | 97.20p | 97.50p | 178674 |
19/05/2021 | 104.00p | 110.00p | 98.80p | 99.60p | 407240 |
18/05/2021 | 98.60p | 100.00p | 97.23p | 100.00p | 310698 |
17/05/2021 | 96.00p | 99.80p | 96.00p | 98.00p | 132645 |
14/05/2021 | 95.80p | 96.00p | 92.20p | 94.40p | 443885 |
13/05/2021 | 100.50p | 104.00p | 93.60p | 96.00p | 578672 |
12/05/2021 | 102.00p | 105.50p | 101.00p | 101.50p | 729390 |
11/05/2021 | 108.00p | 110.00p | 102.00p | 104.50p | 1071952 |
10/05/2021 | 103.00p | 112.50p | 101.58p | 110.00p | 891182 |
07/05/2021 | 94.60p | 106.00p | 93.42p | 104.00p | 923198 |
06/05/2021 | 91.20p | 95.00p | 91.20p | 93.80p | 784814 |
05/05/2021 | 90.40p | 95.00p | 88.60p | 93.40p | 543177 |
04/05/2021 | 90.00p | 92.80p | 88.60p | 91.00p | 537537 |
03/05/2021 | 90.00p | 91.00p | 88.40p | 89.00p | 305034 |
30/04/2021 | 90.00p | 91.00p | 88.40p | 89.00p | 305034 |
29/04/2021 | 91.80p | 92.40p | 89.20p | 90.00p | 336249 |
28/04/2021 | 89.60p | 96.00p | 87.00p | 93.00p | 1310911 |
27/04/2021 | 80.00p | 88.80p | 78.20p | 86.80p | 1276206 |
26/04/2021 | 80.80p | 81.86p | 79.60p | 81.00p | 180908 |
23/04/2021 | 79.00p | 80.88p | 76.20p | 79.80p | 238880 |
22/04/2021 | 81.00p | 81.00p | 79.20p | 79.50p | 14982 |
21/04/2021 | 80.00p | 81.00p | 76.20p | 81.00p | 88955 |
20/04/2021 | 78.00p | 79.85p | 77.25p | 79.40p | 250580 |
19/04/2021 | 76.60p | 79.80p | 75.00p | 78.00p | 135668 |
16/04/2021 | 76.20p | 77.60p | 75.80p | 77.00p | 192711 |
15/04/2021 | 78.00p | 79.71p | 76.20p | 76.70p | 174255 |
14/04/2021 | 80.80p | 80.80p | 75.27p | 80.00p | 382599 |
13/04/2021 | 79.80p | 80.10p | 77.00p | 78.00p | 239109 |
12/04/2021 | 81.80p | 85.80p | 77.00p | 77.00p | 584055 |
09/04/2021 | 82.00p | 83.80p | 81.01p | 82.00p | 222103 |
08/04/2021 | 85.00p | 86.00p | 82.00p | 83.00p | 418510 |
07/04/2021 | 84.00p | 85.80p | 81.00p | 85.20p | 709208 |
06/04/2021 | 80.00p | 83.80p | 79.00p | 82.20p | 626350 |
02/04/2021 | 78.80p | 79.00p | 76.25p | 78.20p | 350191 |
01/04/2021 | 78.80p | 79.00p | 76.25p | 78.20p | 350191 |
31/03/2021 | 76.60p | 79.00p | 75.00p | 79.00p | 154481 |
30/03/2021 | 83.80p | 83.80p | 76.60p | 79.00p | 277425 |
29/03/2021 | 79.00p | 82.95p | 78.20p | 81.40p | 823030 |
26/03/2021 | 78.80p | 79.80p | 76.04p | 77.00p | 245929 |
25/03/2021 | 81.40p | 82.80p | 78.40p | 80.40p | 172254 |
24/03/2021 | 81.00p | 82.00p | 80.20p | 82.00p | 331061 |
23/03/2021 | 84.00p | 85.20p | 81.60p | 81.80p | 590895 |
22/03/2021 | 84.80p | 86.80p | 81.80p | 82.20p | 533669 |
19/03/2021 | 80.40p | 88.26p | 80.40p | 88.00p | 474008 |
*Close Price adjusted for both dividends and splits