Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 83.00p | 83.00p | 80.00p | 83.00p | 534319 |
17/03/2021 | 77.40p | 84.00p | 72.38p | 84.00p | 699126 |
16/03/2021 | 77.00p | 77.00p | 69.56p | 76.00p | 1989354 |
15/03/2021 | 69.40p | 77.00p | 69.40p | 77.00p | 909695 |
12/03/2021 | 70.00p | 70.80p | 69.47p | 70.00p | 153009 |
11/03/2021 | 69.60p | 70.20p | 69.40p | 69.70p | 353931 |
10/03/2021 | 68.60p | 69.80p | 68.40p | 69.70p | 127825 |
09/03/2021 | 67.80p | 69.80p | 66.20p | 67.30p | 44354 |
08/03/2021 | 69.60p | 69.60p | 66.20p | 67.90p | 67059 |
05/03/2021 | 69.00p | 70.00p | 68.60p | 69.00p | 515641 |
04/03/2021 | 70.40p | 70.40p | 66.20p | 68.80p | 79515 |
03/03/2021 | 69.00p | 71.00p | 69.00p | 70.00p | 509899 |
02/03/2021 | 68.80p | 68.80p | 68.00p | 68.40p | 20065 |
01/03/2021 | 70.40p | 70.80p | 68.20p | 68.80p | 139234 |
26/02/2021 | 66.80p | 69.83p | 65.80p | 69.20p | 262228 |
25/02/2021 | 67.00p | 67.80p | 65.20p | 67.20p | 168518 |
24/02/2021 | 64.20p | 66.80p | 63.52p | 65.60p | 77811 |
23/02/2021 | 63.80p | 66.79p | 62.37p | 66.40p | 601993 |
22/02/2021 | 67.40p | 67.60p | 62.20p | 63.90p | 261833 |
19/02/2021 | 67.20p | 68.00p | 65.20p | 68.00p | 148678 |
18/02/2021 | 68.20p | 70.90p | 67.00p | 68.00p | 262587 |
17/02/2021 | 68.60p | 69.00p | 68.00p | 68.40p | 84482 |
16/02/2021 | 68.00p | 70.19p | 68.00p | 69.00p | 863106 |
15/02/2021 | 69.20p | 69.20p | 67.00p | 68.50p | 41813 |
12/02/2021 | 67.60p | 69.20p | 66.60p | 69.00p | 146037 |
11/02/2021 | 70.00p | 70.00p | 67.40p | 69.40p | 227474 |
10/02/2021 | 67.80p | 70.20p | 64.20p | 69.60p | 636653 |
09/02/2021 | 68.40p | 69.80p | 64.40p | 67.60p | 356414 |
08/02/2021 | 72.20p | 74.40p | 69.00p | 69.00p | 469200 |
05/02/2021 | 72.00p | 74.40p | 72.00p | 73.30p | 195779 |
04/02/2021 | 72.00p | 72.78p | 71.98p | 72.40p | 114107 |
03/02/2021 | 72.00p | 73.00p | 72.00p | 72.40p | 95884 |
02/02/2021 | 72.00p | 72.32p | 71.00p | 72.30p | 202709 |
01/02/2021 | 71.60p | 74.00p | 70.92p | 73.00p | 153623 |
29/01/2021 | 70.80p | 73.80p | 69.18p | 73.20p | 104931 |
28/01/2021 | 68.60p | 69.80p | 68.60p | 68.80p | 49168 |
27/01/2021 | 69.40p | 71.00p | 69.00p | 69.90p | 406380 |
26/01/2021 | 69.00p | 71.00p | 69.00p | 71.00p | 97974 |
25/01/2021 | 69.80p | 70.00p | 68.00p | 69.00p | 273946 |
22/01/2021 | 69.00p | 69.00p | 68.20p | 69.00p | 100245 |
21/01/2021 | 69.00p | 69.00p | 68.20p | 68.20p | 217659 |
20/01/2021 | 72.00p | 72.00p | 68.80p | 69.20p | 254767 |
19/01/2021 | 69.40p | 73.60p | 69.00p | 71.40p | 175697 |
18/01/2021 | 69.40p | 71.00p | 68.80p | 69.10p | 100521 |
15/01/2021 | 68.00p | 76.00p | 65.70p | 70.30p | 376389 |
14/01/2021 | 65.00p | 67.40p | 65.00p | 65.90p | 293023 |
13/01/2021 | 66.40p | 67.61p | 65.31p | 67.20p | 116902 |
12/01/2021 | 66.00p | 68.65p | 65.20p | 67.00p | 271278 |
11/01/2021 | 63.00p | 65.91p | 61.11p | 65.50p | 171176 |
08/01/2021 | 65.80p | 66.38p | 64.20p | 65.10p | 96226 |
07/01/2021 | 66.00p | 68.68p | 63.20p | 66.00p | 209792 |
06/01/2021 | 64.00p | 66.00p | 62.86p | 65.10p | 145812 |
05/01/2021 | 62.00p | 64.80p | 62.00p | 63.90p | 88670 |
04/01/2021 | 65.00p | 65.00p | 61.40p | 62.60p | 151304 |
31/12/2020 | 63.00p | 66.00p | 63.00p | 66.00p | 35700 |
30/12/2020 | 65.00p | 66.00p | 63.20p | 65.00p | 119750 |
29/12/2020 | 65.00p | 65.00p | 62.00p | 62.90p | 252195 |
28/12/2020 | 58.20p | 68.09p | 57.47p | 65.80p | 603668 |
24/12/2020 | 58.20p | 68.09p | 57.47p | 65.80p | 603668 |
23/12/2020 | 57.40p | 58.17p | 56.20p | 57.30p | 738330 |
22/12/2020 | 56.20p | 56.40p | 55.80p | 56.00p | 155546 |
21/12/2020 | 56.00p | 56.30p | 54.20p | 55.00p | 228857 |
18/12/2020 | 57.00p | 57.00p | 56.20p | 56.50p | 389873 |
17/12/2020 | 56.80p | 57.00p | 56.00p | 56.70p | 154752 |
16/12/2020 | 57.00p | 57.00p | 55.86p | 56.30p | 419048 |
15/12/2020 | 57.00p | 57.40p | 55.60p | 56.00p | 312153 |
14/12/2020 | 57.00p | 57.25p | 55.60p | 56.40p | 605226 |
11/12/2020 | 57.60p | 57.60p | 55.40p | 57.00p | 320635 |
10/12/2020 | 57.00p | 57.80p | 55.80p | 55.90p | 686260 |
09/12/2020 | 57.00p | 57.00p | 56.00p | 56.60p | 462256 |
08/12/2020 | 57.00p | 57.80p | 55.60p | 57.30p | 216209 |
07/12/2020 | 56.40p | 57.28p | 55.20p | 55.80p | 334940 |
04/12/2020 | 56.00p | 56.00p | 55.00p | 55.50p | 362372 |
03/12/2020 | 55.00p | 56.20p | 54.60p | 55.50p | 247464 |
02/12/2020 | 56.00p | 56.00p | 54.80p | 55.40p | 115903 |
01/12/2020 | 57.00p | 57.00p | 55.00p | 55.60p | 200800 |
30/11/2020 | 57.00p | 57.07p | 55.20p | 55.60p | 278763 |
27/11/2020 | 56.80p | 56.80p | 55.20p | 56.60p | 363056 |
26/11/2020 | 56.20p | 57.00p | 54.60p | 56.00p | 246984 |
25/11/2020 | 58.00p | 58.00p | 55.54p | 56.00p | 282189 |
24/11/2020 | 57.80p | 57.80p | 54.93p | 55.90p | 583592 |
23/11/2020 | 57.80p | 57.80p | 55.00p | 56.10p | 263980 |
20/11/2020 | 57.40p | 57.40p | 55.40p | 56.20p | 212967 |
19/11/2020 | 57.00p | 58.80p | 55.24p | 55.60p | 520270 |
18/11/2020 | 57.00p | 57.70p | 56.40p | 56.70p | 1109285 |
17/11/2020 | 58.40p | 58.40p | 55.40p | 56.90p | 379164 |
16/11/2020 | 58.20p | 58.60p | 55.20p | 57.00p | 530630 |
13/11/2020 | 56.60p | 57.40p | 55.50p | 57.00p | 87964 |
12/11/2020 | 56.60p | 57.70p | 55.20p | 56.00p | 248371 |
10/11/2020 | 59.00p | 59.00p | 55.25p | 56.10p | 325243 |
09/11/2020 | 58.80p | 58.85p | 57.40p | 58.30p | 161003 |
06/11/2020 | 56.80p | 58.00p | 55.60p | 58.00p | 185534 |
05/11/2020 | 58.00p | 58.60p | 54.66p | 58.60p | 363590 |
04/11/2020 | 57.40p | 57.99p | 56.40p | 56.90p | 293077 |
03/11/2020 | 56.00p | 56.80p | 54.56p | 55.30p | 343060 |
02/11/2020 | 56.40p | 57.00p | 53.90p | 55.00p | 523727 |
30/10/2020 | 57.60p | 58.10p | 54.92p | 55.00p | 267694 |
29/10/2020 | 57.40p | 58.40p | 56.06p | 57.00p | 223638 |
28/10/2020 | 58.40p | 58.60p | 55.60p | 56.80p | 247026 |
27/10/2020 | 59.00p | 59.00p | 55.20p | 56.90p | 272323 |
26/10/2020 | 61.40p | 61.40p | 56.00p | 57.50p | 530624 |
23/10/2020 | 60.40p | 61.20p | 59.20p | 60.10p | 89160 |
22/10/2020 | 62.00p | 62.00p | 60.00p | 60.90p | 135278 |
21/10/2020 | 63.00p | 63.00p | 59.80p | 60.80p | 314725 |
20/10/2020 | 63.00p | 63.00p | 61.20p | 62.10p | 170749 |
19/10/2020 | 63.00p | 63.00p | 61.00p | 61.50p | 251115 |
16/10/2020 | 61.20p | 62.40p | 61.00p | 62.00p | 56204 |
15/10/2020 | 61.20p | 63.19p | 61.20p | 61.50p | 1110225 |
14/10/2020 | 62.00p | 62.39p | 61.26p | 62.00p | 120795 |
13/10/2020 | 62.00p | 63.61p | 61.20p | 62.40p | 127063 |
12/10/2020 | 61.40p | 62.74p | 61.20p | 62.30p | 126596 |
09/10/2020 | 61.60p | 63.26p | 61.00p | 61.80p | 114131 |
08/10/2020 | 61.20p | 62.44p | 59.91p | 62.30p | 38060 |
07/10/2020 | 62.60p | 63.10p | 59.33p | 60.90p | 68674 |
06/10/2020 | 62.80p | 63.00p | 59.25p | 61.00p | 138617 |
05/10/2020 | 61.00p | 63.06p | 60.00p | 60.70p | 352138 |
02/10/2020 | 61.20p | 62.64p | 61.20p | 61.50p | 53754 |
01/10/2020 | 63.00p | 63.50p | 61.00p | 63.50p | 331689 |
30/09/2020 | 64.00p | 65.84p | 62.91p | 65.00p | 116887 |
29/09/2020 | 65.00p | 66.00p | 63.35p | 66.00p | 90850 |
28/09/2020 | 64.20p | 67.80p | 62.09p | 64.60p | 277909 |
25/09/2020 | 62.60p | 65.60p | 62.60p | 64.00p | 246001 |
24/09/2020 | 62.60p | 66.20p | 62.40p | 63.80p | 84048 |
23/09/2020 | 65.80p | 67.60p | 63.06p | 63.60p | 689898 |
22/09/2020 | 67.00p | 70.56p | 58.68p | 65.80p | 2049324 |
21/09/2020 | 66.80p | 70.20p | 59.20p | 68.00p | 1094628 |
18/09/2020 | 71.80p | 71.80p | 65.28p | 67.00p | 204375 |
17/09/2020 | 70.60p | 70.60p | 70.00p | 70.50p | 32052 |
16/09/2020 | 71.00p | 71.00p | 70.00p | 70.50p | 40980 |
15/09/2020 | 72.60p | 72.60p | 71.07p | 71.70p | 125439 |
14/09/2020 | 72.40p | 72.69p | 70.66p | 71.50p | 88497 |
11/09/2020 | 73.00p | 73.00p | 70.39p | 71.50p | 53168 |
10/09/2020 | 74.00p | 74.00p | 70.34p | 71.50p | 7417 |
09/09/2020 | 73.00p | 73.00p | 70.31p | 72.00p | 61622 |
08/09/2020 | 72.80p | 73.88p | 72.70p | 73.40p | 142997 |
07/09/2020 | 70.00p | 73.26p | 69.00p | 72.60p | 264591 |
04/09/2020 | 71.20p | 74.08p | 67.28p | 68.80p | 206032 |
03/09/2020 | 75.60p | 75.60p | 71.60p | 73.50p | 65655 |
02/09/2020 | 76.80p | 76.80p | 72.00p | 73.20p | 233609 |
01/09/2020 | 74.00p | 78.51p | 74.00p | 75.00p | 153566 |
31/08/2020 | 77.60p | 77.60p | 75.32p | 75.80p | 13555 |
28/08/2020 | 77.60p | 77.60p | 75.32p | 75.80p | 13555 |
27/08/2020 | 78.00p | 77.26p | 76.14p | 76.80p | 100377 |
26/08/2020 | 78.00p | 79.62p | 75.20p | 76.70p | 93919 |
25/08/2020 | 77.40p | 80.00p | 76.53p | 77.50p | 440402 |
24/08/2020 | 73.00p | 78.80p | 72.60p | 78.60p | 559972 |
21/08/2020 | 72.00p | 73.00p | 72.00p | 72.60p | 146934 |
20/08/2020 | 73.00p | 74.00p | 72.36p | 72.40p | 232578 |
19/08/2020 | 72.80p | 73.35p | 72.00p | 72.60p | 157715 |
18/08/2020 | 72.20p | 73.80p | 72.00p | 72.40p | 227002 |
17/08/2020 | 68.00p | 73.80p | 66.00p | 71.00p | 741861 |
14/08/2020 | 71.00p | 71.00p | 68.00p | 69.50p | 179338 |
13/08/2020 | 70.20p | 72.64p | 68.00p | 68.90p | 128725 |
12/08/2020 | 70.00p | 70.00p | 68.26p | 69.00p | 21342 |
11/08/2020 | 68.00p | 70.80p | 68.00p | 69.20p | 135728 |
10/08/2020 | 67.00p | 67.80p | 66.00p | 66.90p | 107707 |
07/08/2020 | 65.00p | 67.00p | 64.77p | 67.00p | 99308 |
06/08/2020 | 63.00p | 63.98p | 63.00p | 63.50p | 14190 |
05/08/2020 | 61.00p | 63.80p | 61.00p | 62.50p | 70933 |
04/08/2020 | 63.20p | 64.18p | 61.00p | 61.00p | 86066 |
03/08/2020 | 62.80p | 64.27p | 61.00p | 62.70p | 128254 |
31/07/2020 | 65.00p | 65.00p | 63.06p | 65.00p | 47362 |
30/07/2020 | 67.00p | 67.00p | 64.60p | 65.40p | 67845 |
29/07/2020 | 67.20p | 67.20p | 64.76p | 66.00p | 23227 |
28/07/2020 | 67.00p | 67.00p | 64.60p | 64.70p | 42433 |
27/07/2020 | 65.00p | 66.44p | 65.00p | 65.90p | 37286 |
24/07/2020 | 65.20p | 65.50p | 65.00p | 65.00p | 26711 |
23/07/2020 | 65.00p | 67.00p | 64.80p | 65.90p | 29843 |
22/07/2020 | 67.00p | 68.60p | 65.20p | 65.40p | 166586 |
21/07/2020 | 64.00p | 67.79p | 64.00p | 67.00p | 222167 |
20/07/2020 | 64.00p | 64.00p | 61.86p | 63.40p | 175728 |
17/07/2020 | 61.80p | 63.77p | 61.00p | 61.00p | 140210 |
16/07/2020 | 59.80p | 61.79p | 59.80p | 59.80p | 132684 |
15/07/2020 | 59.00p | 59.80p | 59.00p | 59.00p | 144874 |
14/07/2020 | 58.20p | 59.44p | 57.03p | 58.50p | 121691 |
13/07/2020 | 57.20p | 58.80p | 57.00p | 57.40p | 270562 |
10/07/2020 | 58.20p | 58.80p | 57.00p | 57.00p | 442545 |
09/07/2020 | 58.20p | 61.40p | 58.20p | 60.00p | 443825 |
08/07/2020 | 61.80p | 61.84p | 58.45p | 60.70p | 141680 |
07/07/2020 | 59.80p | 62.00p | 58.38p | 60.00p | 297894 |
06/07/2020 | 57.00p | 60.80p | 57.00p | 57.00p | 297085 |
03/07/2020 | 56.80p | 56.80p | 55.60p | 56.20p | 181222 |
02/07/2020 | 57.20p | 57.20p | 55.00p | 56.10p | 1196703 |
01/07/2020 | 57.00p | 57.50p | 55.40p | 55.90p | 221363 |
30/06/2020 | 54.80p | 56.60p | 53.80p | 56.20p | 187229 |
29/06/2020 | 55.00p | 56.65p | 53.02p | 54.60p | 97513 |
26/06/2020 | 56.00p | 56.00p | 53.60p | 54.80p | 150274 |
25/06/2020 | 54.80p | 55.00p | 53.60p | 54.90p | 288521 |
24/06/2020 | 55.20p | 56.00p | 53.06p | 54.80p | 73545 |
23/06/2020 | 54.80p | 55.47p | 54.47p | 55.10p | 260472 |
22/06/2020 | 56.60p | 56.60p | 54.40p | 54.90p | 143904 |
19/06/2020 | 55.00p | 55.50p | 54.43p | 54.70p | 65835 |
18/06/2020 | 55.00p | 56.20p | 54.20p | 55.30p | 152685 |
17/06/2020 | 53.80p | 56.43p | 53.37p | 53.80p | 56647 |
16/06/2020 | 54.80p | 56.13p | 53.80p | 56.00p | 205257 |
15/06/2020 | 54.60p | 54.80p | 52.40p | 53.00p | 197055 |
11/06/2020 | 56.00p | 57.99p | 53.20p | 55.40p | 252235 |
10/06/2020 | 59.40p | 59.80p | 56.20p | 56.50p | 181384 |
09/06/2020 | 58.00p | 60.00p | 57.20p | 59.30p | 206029 |
08/06/2020 | 60.00p | 60.07p | 57.60p | 58.70p | 59488 |
*Close Price adjusted for both dividends and splits