Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 68.00p | 69.20p | 66.28p | 68.00p | 57922 |
20/12/2021 | 68.00p | 69.30p | 65.15p | 68.00p | 99151 |
17/12/2021 | 68.00p | 69.00p | 66.28p | 68.00p | 176208 |
16/12/2021 | 66.00p | 69.80p | 66.00p | 68.00p | 395102 |
15/12/2021 | 66.00p | 66.44p | 66.00p | 66.00p | 35930 |
14/12/2021 | 66.00p | 66.34p | 64.00p | 66.00p | 79306 |
13/12/2021 | 71.00p | 71.00p | 63.60p | 66.00p | 149826 |
10/12/2021 | 73.00p | 73.00p | 70.00p | 71.00p | 26777 |
09/12/2021 | 74.00p | 74.00p | 72.04p | 73.00p | 30585 |
08/12/2021 | 74.00p | 75.00p | 71.88p | 74.00p | 111984 |
07/12/2021 | 72.50p | 75.00p | 72.50p | 74.00p | 33292 |
06/12/2021 | 72.50p | 73.85p | 71.50p | 72.50p | 17521 |
03/12/2021 | 72.50p | 73.00p | 71.00p | 71.50p | 171735 |
02/12/2021 | 72.50p | 73.85p | 71.25p | 72.50p | 46918 |
01/12/2021 | 72.50p | 73.25p | 71.16p | 72.50p | 23457 |
30/11/2021 | 72.50p | 73.25p | 71.00p | 72.50p | 32960 |
29/11/2021 | 71.50p | 73.70p | 71.25p | 72.50p | 56307 |
26/11/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 24974 |
25/11/2021 | 75.50p | 75.50p | 70.00p | 71.50p | 83198 |
24/11/2021 | 76.50p | 76.69p | 76.00p | 76.50p | 9171 |
23/11/2021 | 76.50p | 76.79p | 76.00p | 76.50p | 27941 |
22/11/2021 | 76.00p | 77.00p | 76.00p | 76.50p | 52397 |
19/11/2021 | 74.50p | 76.00p | 71.10p | 75.50p | 82147 |
18/11/2021 | 81.50p | 81.50p | 74.00p | 74.50p | 337298 |
17/11/2021 | 82.00p | 82.17p | 81.00p | 81.50p | 42698 |
16/11/2021 | 82.50p | 83.94p | 81.00p | 82.00p | 142633 |
15/11/2021 | 83.00p | 83.94p | 82.15p | 82.50p | 81227 |
12/11/2021 | 83.50p | 83.50p | 82.00p | 83.00p | 134569 |
11/11/2021 | 84.50p | 84.50p | 82.11p | 83.50p | 88472 |
10/11/2021 | 84.00p | 86.00p | 83.28p | 84.50p | 64475 |
09/11/2021 | 83.50p | 84.50p | 83.35p | 84.00p | 54333 |
08/11/2021 | 83.50p | 83.50p | 82.06p | 83.50p | 12270 |
05/11/2021 | 83.50p | 83.50p | 81.64p | 83.50p | 87613 |
04/11/2021 | 83.50p | 83.50p | 83.25p | 83.50p | 53966 |
03/11/2021 | 83.50p | 83.50p | 82.78p | 83.50p | 28900 |
02/11/2021 | 83.50p | 84.67p | 82.55p | 83.50p | 14959 |
01/11/2021 | 83.50p | 85.00p | 82.00p | 83.50p | 32250 |
29/10/2021 | 83.50p | 83.50p | 82.44p | 83.50p | 288801 |
28/10/2021 | 83.50p | 83.50p | 83.49p | 83.50p | 5760 |
27/10/2021 | 83.50p | 83.50p | 82.78p | 83.50p | 177873 |
26/10/2021 | 83.50p | 84.00p | 83.50p | 83.50p | 280150 |
25/10/2021 | 84.00p | 84.00p | 82.69p | 83.50p | 53781 |
22/10/2021 | 83.00p | 84.54p | 81.25p | 83.50p | 127026 |
21/10/2021 | 83.00p | 85.50p | 82.39p | 85.50p | 337858 |
20/10/2021 | 83.00p | 83.60p | 82.39p | 83.00p | 10053 |
19/10/2021 | 83.00p | 83.00p | 82.00p | 83.00p | 289040 |
18/10/2021 | 83.00p | 83.44p | 82.32p | 82.50p | 29409 |
15/10/2021 | 83.00p | 84.80p | 82.32p | 83.00p | 19957 |
14/10/2021 | 83.00p | 85.00p | 82.00p | 83.00p | 42138 |
13/10/2021 | 83.00p | 84.74p | 81.64p | 83.00p | 94875 |
12/10/2021 | 82.50p | 86.00p | 81.64p | 83.00p | 183066 |
11/10/2021 | 81.00p | 84.00p | 79.35p | 82.50p | 164219 |
08/10/2021 | 80.50p | 81.25p | 78.00p | 81.00p | 207747 |
07/10/2021 | 81.50p | 83.00p | 80.30p | 81.50p | 112025 |
06/10/2021 | 87.00p | 88.56p | 80.00p | 81.50p | 232885 |
05/10/2021 | 85.50p | 87.00p | 84.70p | 85.50p | 47458 |
04/10/2021 | 85.50p | 87.00p | 84.20p | 85.50p | 79717 |
01/10/2021 | 88.00p | 89.00p | 85.30p | 85.50p | 108729 |
30/09/2021 | 86.00p | 89.00p | 85.75p | 88.00p | 84816 |
29/09/2021 | 85.50p | 88.00p | 85.50p | 86.00p | 64218 |
28/09/2021 | 84.50p | 87.00p | 84.08p | 87.00p | 52645 |
27/09/2021 | 80.50p | 86.00p | 80.50p | 84.50p | 68243 |
24/09/2021 | 80.00p | 82.00p | 78.87p | 80.50p | 50846 |
23/09/2021 | 79.00p | 79.90p | 78.60p | 79.00p | 32080 |
22/09/2021 | 79.00p | 79.44p | 78.55p | 79.00p | 60696 |
21/09/2021 | 80.00p | 80.00p | 78.00p | 79.00p | 70363 |
20/09/2021 | 83.50p | 83.50p | 80.00p | 80.00p | 56995 |
17/09/2021 | 84.00p | 85.40p | 82.28p | 83.50p | 104655 |
16/09/2021 | 86.00p | 86.47p | 84.00p | 84.00p | 122927 |
15/09/2021 | 86.00p | 86.00p | 85.44p | 86.00p | 1280 |
14/09/2021 | 86.50p | 86.86p | 84.86p | 86.00p | 137843 |
13/09/2021 | 86.00p | 87.94p | 86.00p | 86.50p | 22826 |
10/09/2021 | 86.50p | 88.74p | 86.50p | 86.50p | 30767 |
09/09/2021 | 86.00p | 88.00p | 86.00p | 87.00p | 38914 |
08/09/2021 | 86.00p | 88.00p | 86.00p | 86.00p | 52156 |
07/09/2021 | 86.00p | 87.00p | 85.00p | 86.00p | 271254 |
06/09/2021 | 82.50p | 86.96p | 82.50p | 86.00p | 199542 |
03/09/2021 | 82.50p | 85.00p | 82.50p | 82.50p | 82535 |
02/09/2021 | 81.50p | 83.00p | 81.00p | 82.50p | 223958 |
01/09/2021 | 81.00p | 83.00p | 80.00p | 81.50p | 172386 |
31/08/2021 | 79.50p | 81.92p | 79.50p | 81.00p | 20231 |
27/08/2021 | 78.50p | 80.90p | 78.50p | 79.00p | 62446 |
26/08/2021 | 78.50p | 80.00p | 78.50p | 78.50p | 64656 |
25/08/2021 | 78.50p | 79.90p | 78.50p | 78.50p | 249 |
24/08/2021 | 78.50p | 79.90p | 77.50p | 78.50p | 76538 |
23/08/2021 | 77.50p | 80.00p | 75.50p | 78.50p | 102598 |
20/08/2021 | 77.50p | 78.90p | 75.55p | 77.50p | 21182 |
19/08/2021 | 78.50p | 79.00p | 75.75p | 77.50p | 30716 |
18/08/2021 | 78.50p | 79.50p | 78.50p | 78.50p | 47712 |
17/08/2021 | 79.00p | 79.90p | 78.08p | 78.50p | 29501 |
16/08/2021 | 78.50p | 80.00p | 77.05p | 78.50p | 40006 |
13/08/2021 | 78.00p | 79.75p | 76.55p | 78.50p | 38891 |
12/08/2021 | 78.00p | 79.10p | 76.08p | 78.00p | 23521 |
11/08/2021 | 78.00p | 79.12p | 77.06p | 78.00p | 7589 |
10/08/2021 | 78.00p | 79.40p | 76.75p | 78.00p | 101790 |
09/08/2021 | 75.50p | 81.00p | 75.10p | 78.00p | 375858 |
06/08/2021 | 74.00p | 76.00p | 74.00p | 74.50p | 66651 |
05/08/2021 | 74.00p | 75.34p | 74.00p | 74.50p | 46737 |
04/08/2021 | 74.00p | 75.34p | 73.55p | 74.50p | 67504 |
03/08/2021 | 74.00p | 75.40p | 74.00p | 74.50p | 61591 |
02/08/2021 | 74.00p | 75.00p | 73.05p | 74.50p | 53697 |
30/07/2021 | 74.00p | 74.50p | 73.50p | 74.50p | 25999 |
29/07/2021 | 74.50p | 74.50p | 73.05p | 74.50p | 46641 |
28/07/2021 | 75.00p | 77.00p | 73.05p | 75.00p | 45381 |
27/07/2021 | 73.00p | 75.00p | 73.00p | 75.00p | 105761 |
26/07/2021 | 71.50p | 73.80p | 71.05p | 73.00p | 124213 |
23/07/2021 | 71.00p | 72.75p | 70.00p | 71.50p | 61405 |
22/07/2021 | 71.50p | 72.41p | 70.10p | 71.00p | 54585 |
21/07/2021 | 71.50p | 72.00p | 70.00p | 71.50p | 15190 |
20/07/2021 | 71.50p | 72.10p | 70.33p | 71.50p | 836881 |
19/07/2021 | 71.50p | 72.22p | 70.00p | 71.50p | 112933 |
16/07/2021 | 71.50p | 73.00p | 70.66p | 71.50p | 39827 |
15/07/2021 | 71.50p | 73.00p | 70.50p | 71.50p | 40691 |
14/07/2021 | 71.50p | 71.98p | 70.09p | 71.50p | 9545 |
13/07/2021 | 71.50p | 72.00p | 70.06p | 71.50p | 43963 |
12/07/2021 | 71.50p | 72.95p | 71.00p | 71.50p | 80127 |
09/07/2021 | 73.50p | 73.50p | 70.35p | 71.50p | 63883 |
08/07/2021 | 78.00p | 78.00p | 73.00p | 73.50p | 653844 |
07/07/2021 | 78.50p | 78.50p | 76.25p | 78.00p | 145040 |
06/07/2021 | 78.00p | 80.00p | 77.00p | 78.50p | 79337 |
05/07/2021 | 74.50p | 80.00p | 74.50p | 78.00p | 145567 |
02/07/2021 | 73.50p | 77.00p | 73.50p | 74.50p | 53234 |
01/07/2021 | 73.00p | 74.25p | 73.00p | 73.50p | 2693 |
30/06/2021 | 73.00p | 74.37p | 71.40p | 73.00p | 18343 |
29/06/2021 | 73.00p | 75.00p | 71.93p | 73.00p | 20699 |
28/06/2021 | 73.00p | 74.80p | 72.32p | 73.00p | 15202 |
25/06/2021 | 73.50p | 74.34p | 72.25p | 73.00p | 18971 |
24/06/2021 | 73.50p | 74.50p | 72.30p | 73.50p | 600245 |
23/06/2021 | 73.00p | 74.75p | 72.25p | 73.50p | 21903 |
22/06/2021 | 73.50p | 74.94p | 72.00p | 73.00p | 98272 |
21/06/2021 | 73.50p | 75.00p | 72.50p | 73.50p | 26693 |
18/06/2021 | 72.50p | 75.00p | 70.50p | 73.00p | 223854 |
17/06/2021 | 72.50p | 73.74p | 70.80p | 72.50p | 44704 |
16/06/2021 | 72.50p | 73.50p | 70.78p | 72.50p | 985708 |
15/06/2021 | 72.50p | 73.10p | 70.76p | 72.50p | 2673253 |
14/06/2021 | 72.50p | 73.36p | 72.50p | 72.50p | 13908 |
11/06/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
10/06/2021 | 72.50p | 74.00p | 70.75p | 72.50p | 46645 |
09/06/2021 | 73.50p | 73.50p | 70.55p | 72.50p | 42912 |
08/06/2021 | 74.00p | 74.55p | 72.90p | 73.50p | 40744 |
07/06/2021 | 74.00p | 75.00p | 74.00p | 74.00p | 7329 |
04/06/2021 | 71.00p | 75.00p | 71.00p | 74.00p | 63449 |
03/06/2021 | 69.50p | 72.00p | 69.50p | 71.00p | 55216 |
02/06/2021 | 69.00p | 70.55p | 68.20p | 69.50p | 49969 |
01/06/2021 | 69.00p | 70.25p | 67.60p | 69.00p | 67583 |
31/05/2021 | 68.50p | 71.11p | 67.10p | 69.00p | 116055 |
28/05/2021 | 68.50p | 71.11p | 67.10p | 69.00p | 116055 |
27/05/2021 | 68.50p | 68.95p | 67.15p | 68.50p | 114272 |
26/05/2021 | 68.50p | 69.55p | 67.70p | 68.50p | 19324 |
25/05/2021 | 68.50p | 69.39p | 67.66p | 68.50p | 10058 |
24/05/2021 | 68.50p | 69.40p | 67.15p | 68.50p | 52022 |
21/05/2021 | 68.50p | 68.50p | 67.00p | 68.50p | 100587 |
20/05/2021 | 68.00p | 69.55p | 68.00p | 68.50p | 9096 |
19/05/2021 | 67.50p | 68.70p | 67.16p | 68.00p | 7990 |
18/05/2021 | 68.00p | 68.70p | 67.08p | 68.00p | 34383 |
17/05/2021 | 67.50p | 68.70p | 66.75p | 68.00p | 81342 |
14/05/2021 | 67.50p | 68.50p | 66.28p | 67.50p | 101739 |
13/05/2021 | 69.00p | 69.00p | 66.10p | 67.50p | 63908 |
12/05/2021 | 69.50p | 69.50p | 67.00p | 69.00p | 82037 |
11/05/2021 | 70.00p | 71.00p | 69.00p | 69.50p | 61272 |
10/05/2021 | 73.00p | 74.60p | 69.00p | 70.00p | 210073 |
07/05/2021 | 68.50p | 75.00p | 68.50p | 73.00p | 76252 |
06/05/2021 | 68.50p | 69.40p | 67.00p | 68.50p | 1360223 |
05/05/2021 | 72.50p | 72.50p | 67.20p | 68.50p | 127602 |
04/05/2021 | 72.50p | 72.50p | 70.15p | 72.50p | 65733 |
03/05/2021 | 73.50p | 73.50p | 71.15p | 72.50p | 92678 |
30/04/2021 | 73.50p | 73.50p | 71.15p | 72.50p | 92678 |
29/04/2021 | 73.50p | 74.00p | 73.50p | 73.50p | 16820 |
28/04/2021 | 73.50p | 75.00p | 72.06p | 73.50p | 65106 |
27/04/2021 | 76.50p | 76.50p | 72.08p | 73.50p | 188014 |
26/04/2021 | 76.00p | 77.00p | 75.30p | 76.00p | 98212 |
23/04/2021 | 76.50p | 77.94p | 75.25p | 76.00p | 44223 |
22/04/2021 | 73.50p | 79.00p | 73.50p | 76.50p | 128175 |
21/04/2021 | 70.00p | 75.00p | 70.00p | 73.50p | 102507 |
20/04/2021 | 71.00p | 72.45p | 69.20p | 70.00p | 102602 |
19/04/2021 | 71.00p | 72.50p | 69.20p | 71.00p | 102707 |
16/04/2021 | 68.50p | 75.00p | 68.50p | 70.00p | 185101 |
15/04/2021 | 68.50p | 72.00p | 68.50p | 68.50p | 54048 |
14/04/2021 | 69.50p | 70.00p | 68.50p | 68.50p | 20829 |
13/04/2021 | 68.50p | 70.00p | 67.30p | 68.50p | 87156 |
12/04/2021 | 65.00p | 69.85p | 63.51p | 68.50p | 133236 |
09/04/2021 | 65.50p | 65.50p | 63.50p | 64.00p | 78447 |
08/04/2021 | 64.50p | 67.00p | 64.25p | 65.50p | 278364 |
07/04/2021 | 63.50p | 65.00p | 63.50p | 64.50p | 81897 |
06/04/2021 | 62.50p | 64.00p | 60.00p | 63.50p | 190832 |
01/04/2021 | 64.00p | 64.00p | 62.50p | 62.50p | 104381 |
31/03/2021 | 66.00p | 66.50p | 64.00p | 64.00p | 96448 |
30/03/2021 | 67.00p | 67.00p | 65.00p | 66.50p | 57220 |
29/03/2021 | 67.00p | 68.85p | 66.11p | 67.00p | 389726 |
26/03/2021 | 66.00p | 68.00p | 66.00p | 67.00p | 112601 |
25/03/2021 | 66.50p | 67.85p | 62.00p | 66.00p | 194310 |
24/03/2021 | 73.50p | 74.40p | 65.00p | 66.50p | 464264 |
23/03/2021 | 72.00p | 75.00p | 71.62p | 74.00p | 90155 |
22/03/2021 | 71.00p | 73.00p | 70.60p | 72.00p | 67070 |
19/03/2021 | 71.00p | 71.50p | 70.00p | 71.00p | 102244 |
18/03/2021 | 66.50p | 71.50p | 66.50p | 71.00p | 2335026 |
17/03/2021 | 65.00p | 68.00p | 65.00p | 68.00p | 1000768 |
16/03/2021 | 65.00p | 67.00p | 63.16p | 65.00p | 733547 |
15/03/2021 | 65.00p | 66.92p | 63.08p | 65.00p | 93881 |
12/03/2021 | 64.50p | 66.70p | 63.35p | 65.00p | 11312 |
*Close Price adjusted for both dividends and splits