Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 113.00p | 115.80p | 110.10p | 113.00p | 11076 |
31/03/2021 | 113.00p | 113.00p | 109.00p | 113.00p | 32936 |
30/03/2021 | 113.00p | 117.23p | 110.10p | 113.00p | 31000 |
29/03/2021 | 108.50p | 117.90p | 108.50p | 113.00p | 144877 |
26/03/2021 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
25/03/2021 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
24/03/2021 | 106.00p | 106.00p | 102.40p | 106.00p | 3500 |
23/03/2021 | 104.00p | 108.00p | 101.28p | 106.00p | 6559 |
22/03/2021 | 104.00p | 108.00p | 100.00p | 104.00p | 12105 |
19/03/2021 | 104.00p | 108.00p | 104.00p | 104.00p | 11503 |
18/03/2021 | 103.00p | 108.00p | 101.00p | 104.00p | 24246 |
17/03/2021 | 104.00p | 107.50p | 99.00p | 104.00p | 28256 |
16/03/2021 | 104.00p | 104.00p | 100.00p | 104.00p | 2500 |
15/03/2021 | 104.00p | 105.00p | 100.00p | 104.00p | 1395 |
12/03/2021 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
11/03/2021 | 105.00p | 107.00p | 105.00p | 105.00p | 264 |
10/03/2021 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
09/03/2021 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
08/03/2021 | 105.00p | 105.00p | 102.00p | 105.00p | 2500 |
05/03/2021 | 105.00p | 105.00p | 102.06p | 105.00p | 1426 |
04/03/2021 | 105.00p | 105.00p | 102.06p | 105.00p | 3000 |
03/03/2021 | 107.50p | 107.50p | 103.00p | 105.50p | 400200 |
02/03/2021 | 107.50p | 110.00p | 107.50p | 107.50p | 293 |
01/03/2021 | 107.50p | 109.50p | 104.53p | 107.50p | 6568 |
26/02/2021 | 108.50p | 108.50p | 107.50p | 107.50p | 0 |
25/02/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
24/02/2021 | 108.50p | 108.50p | 106.12p | 108.50p | 8502 |
23/02/2021 | 108.50p | 108.50p | 106.12p | 108.50p | 5049 |
22/02/2021 | 108.50p | 108.78p | 106.12p | 108.50p | 24251 |
19/02/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
18/02/2021 | 107.50p | 108.50p | 107.50p | 108.50p | 50000 |
17/02/2021 | 107.50p | 107.70p | 107.50p | 107.50p | 15921 |
16/02/2021 | 106.50p | 107.50p | 103.84p | 107.50p | 1003000 |
15/02/2021 | 107.00p | 107.00p | 104.00p | 106.50p | 6164 |
12/02/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
11/02/2021 | 106.50p | 109.00p | 105.00p | 106.50p | 21100 |
10/02/2021 | 105.50p | 106.50p | 103.07p | 106.50p | 91 |
09/02/2021 | 105.50p | 105.50p | 103.15p | 105.50p | 2650 |
08/02/2021 | 105.50p | 105.50p | 103.15p | 105.50p | 7347 |
05/02/2021 | 105.50p | 105.50p | 103.15p | 105.50p | 1376 |
04/02/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
03/02/2021 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
02/02/2021 | 107.50p | 107.50p | 105.10p | 107.50p | 10600 |
01/02/2021 | 107.50p | 108.00p | 107.50p | 107.50p | 10168 |
29/01/2021 | 107.50p | 107.50p | 107.33p | 107.50p | 105000 |
28/01/2021 | 105.00p | 107.50p | 105.00p | 107.50p | 38500 |
27/01/2021 | 108.00p | 108.00p | 103.00p | 105.00p | 14500 |
26/01/2021 | 108.00p | 108.00p | 107.70p | 108.00p | 5000 |
25/01/2021 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
22/01/2021 | 108.00p | 108.00p | 105.00p | 108.00p | 15000 |
21/01/2021 | 108.00p | 108.00p | 104.08p | 108.00p | 2225 |
20/01/2021 | 108.00p | 109.70p | 104.08p | 108.00p | 5356 |
19/01/2021 | 108.00p | 109.00p | 106.00p | 108.00p | 7959 |
18/01/2021 | 107.00p | 109.94p | 104.08p | 108.00p | 9901 |
15/01/2021 | 106.50p | 107.00p | 104.01p | 107.00p | 28850 |
14/01/2021 | 105.50p | 106.90p | 104.00p | 106.50p | 326238 |
13/01/2021 | 105.50p | 105.50p | 105.00p | 105.50p | 255600 |
12/01/2021 | 107.50p | 107.50p | 102.50p | 106.00p | 15000 |
11/01/2021 | 107.50p | 107.50p | 104.00p | 107.50p | 9524 |
08/01/2021 | 107.50p | 107.50p | 104.07p | 107.50p | 17382 |
07/01/2021 | 107.50p | 107.50p | 104.00p | 107.50p | 25903 |
06/01/2021 | 107.50p | 107.50p | 104.00p | 107.50p | 27762 |
05/01/2021 | 107.50p | 107.50p | 104.15p | 107.50p | 6000 |
04/01/2021 | 107.50p | 107.50p | 104.07p | 107.50p | 49153 |
01/01/2021 | 106.50p | 107.50p | 105.00p | 107.50p | 21855 |
31/12/2020 | 106.50p | 107.50p | 105.00p | 107.50p | 21855 |
30/12/2020 | 106.50p | 107.00p | 106.20p | 106.50p | 444500 |
29/12/2020 | 107.50p | 108.22p | 105.05p | 106.50p | 12400 |
28/12/2020 | 109.50p | 109.50p | 105.00p | 108.50p | 11584 |
25/12/2020 | 109.50p | 109.50p | 105.00p | 108.50p | 11584 |
24/12/2020 | 109.50p | 109.50p | 105.00p | 108.50p | 11584 |
23/12/2020 | 109.50p | 109.50p | 107.00p | 109.50p | 3000 |
22/12/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
21/12/2020 | 108.50p | 109.50p | 108.50p | 109.50p | 25000 |
18/12/2020 | 108.50p | 108.50p | 108.50p | 108.50p | 6422 |
17/12/2020 | 110.00p | 110.00p | 105.00p | 108.50p | 3088 |
16/12/2020 | 110.00p | 110.00p | 106.16p | 110.00p | 795 |
15/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
14/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 502 |
11/12/2020 | 110.00p | 110.00p | 106.16p | 110.00p | 16898 |
10/12/2020 | 111.00p | 111.00p | 110.00p | 110.00p | 0 |
09/12/2020 | 112.00p | 112.00p | 109.00p | 111.00p | 4728 |
08/12/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
07/12/2020 | 114.00p | 114.00p | 110.00p | 112.00p | 9830 |
04/12/2020 | 114.50p | 114.50p | 111.00p | 114.00p | 10000 |
03/12/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
02/12/2020 | 114.50p | 114.50p | 111.00p | 114.50p | 3600 |
01/12/2020 | 114.50p | 116.00p | 111.07p | 114.50p | 1303 |
30/11/2020 | 114.50p | 114.50p | 111.00p | 114.50p | 20355 |
27/11/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
26/11/2020 | 115.50p | 115.50p | 111.07p | 114.50p | 11893 |
25/11/2020 | 115.50p | 115.50p | 115.00p | 115.50p | 839 |
24/11/2020 | 115.00p | 115.00p | 113.75p | 115.00p | 39542 |
23/11/2020 | 115.00p | 115.00p | 113.50p | 115.00p | 3062 |
20/11/2020 | 115.50p | 115.50p | 115.00p | 115.00p | 40000 |
19/11/2020 | 116.50p | 116.50p | 115.50p | 115.50p | 0 |
18/11/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
17/11/2020 | 116.50p | 119.75p | 116.50p | 116.50p | 1000 |
16/11/2020 | 116.00p | 119.00p | 113.06p | 116.50p | 11028 |
13/11/2020 | 116.00p | 118.00p | 113.50p | 118.00p | 9500 |
12/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
10/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
09/11/2020 | 116.00p | 116.00p | 113.50p | 116.00p | 8000 |
06/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 299325 |
05/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 40000 |
04/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
03/11/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 10000 |
02/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
30/10/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 9023 |
29/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
28/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 19462 |
27/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 15829 |
26/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 2261 |
23/10/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 360439 |
22/10/2020 | 116.00p | 116.00p | 113.00p | 116.00p | 1000 |
21/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
20/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 1370 |
19/10/2020 | 115.50p | 116.00p | 115.00p | 116.00p | 500000 |
16/10/2020 | 115.00p | 115.50p | 115.00p | 115.50p | 2567 |
15/10/2020 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
14/10/2020 | 114.50p | 114.50p | 112.90p | 114.50p | 13532 |
13/10/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
12/10/2020 | 114.50p | 114.50p | 112.90p | 114.50p | 10485 |
09/10/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 11000 |
08/10/2020 | 115.50p | 115.50p | 114.50p | 114.50p | 10000 |
07/10/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 20565 |
06/10/2020 | 115.50p | 115.50p | 112.75p | 115.50p | 725 |
05/10/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 6146 |
02/10/2020 | 117.00p | 117.00p | 112.50p | 115.50p | 514 |
01/10/2020 | 117.00p | 117.00p | 116.00p | 117.00p | 3720 |
30/09/2020 | 114.50p | 116.00p | 114.00p | 116.00p | 85819 |
29/09/2020 | 114.00p | 114.00p | 113.25p | 114.00p | 214767 |
28/09/2020 | 109.00p | 113.50p | 109.00p | 113.50p | 152000 |
25/09/2020 | 112.00p | 112.50p | 112.00p | 112.50p | 105000 |
24/09/2020 | 110.50p | 112.00p | 110.50p | 112.00p | 19857 |
23/09/2020 | 111.50p | 112.00p | 111.50p | 112.00p | 0 |
22/09/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
21/09/2020 | 111.50p | 111.50p | 111.00p | 111.50p | 31000 |
18/09/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 134855 |
17/09/2020 | 110.50p | 110.50p | 110.00p | 110.50p | 123203 |
16/09/2020 | 110.00p | 110.50p | 110.00p | 110.50p | 36048 |
15/09/2020 | 109.50p | 110.56p | 109.50p | 110.00p | 213903 |
14/09/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 115000 |
11/09/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
10/09/2020 | 109.00p | 109.98p | 109.00p | 109.50p | 240537 |
09/09/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
08/09/2020 | 109.00p | 109.00p | 108.50p | 109.00p | 3536 |
07/09/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 11100 |
04/09/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
03/09/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 133000 |
02/09/2020 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
01/09/2020 | 107.50p | 108.50p | 107.30p | 108.50p | 105574 |
31/08/2020 | 105.00p | 107.50p | 105.00p | 107.50p | 2547 |
28/08/2020 | 105.00p | 107.50p | 105.00p | 107.50p | 2547 |
27/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 38497 |
26/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
25/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
24/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 15263 |
21/08/2020 | 105.00p | 105.00p | 104.02p | 105.00p | 1435 |
20/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
19/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 24331 |
18/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 11750 |
17/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
14/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 47123 |
13/08/2020 | 105.00p | 105.00p | 104.02p | 105.00p | 1500 |
12/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 12626 |
11/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
10/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 10449 |
07/08/2020 | 105.00p | 105.98p | 104.00p | 105.00p | 54897 |
06/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 3404 |
05/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 3847 |
04/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 69310 |
03/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 67 |
31/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 31700 |
30/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 16779 |
29/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 21000 |
28/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 27113 |
27/07/2020 | 105.00p | 105.00p | 104.04p | 105.00p | 5000 |
24/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 50000 |
23/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 9685 |
22/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 14236 |
21/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 5000 |
20/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 5000 |
17/07/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
16/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 17700 |
15/07/2020 | 104.00p | 105.98p | 104.00p | 105.00p | 58513 |
14/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 229090 |
13/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 733 |
10/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 407 |
09/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 6116 |
08/07/2020 | 103.50p | 103.99p | 103.00p | 103.50p | 272082 |
07/07/2020 | 103.00p | 103.50p | 103.00p | 103.50p | 0 |
06/07/2020 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
03/07/2020 | 102.00p | 103.00p | 101.50p | 103.00p | 193078 |
02/07/2020 | 102.00p | 103.00p | 101.00p | 102.00p | 24841 |
01/07/2020 | 102.00p | 102.00p | 101.50p | 102.00p | 17816 |
29/06/2020 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
26/06/2020 | 101.00p | 102.00p | 101.00p | 102.00p | 2000 |
25/06/2020 | 99.00p | 101.00p | 99.00p | 101.00p | 278000 |
24/06/2020 | 98.00p | 99.50p | 98.00p | 99.00p | 2800 |
*Close Price adjusted for both dividends and splits