Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 73.80p | 75.00p | 71.40p | 75.00p | 290928 |
17/12/2021 | 76.60p | 78.20p | 72.20p | 74.40p | 603320 |
16/12/2021 | 74.00p | 79.80p | 74.00p | 78.00p | 377655 |
15/12/2021 | 75.00p | 78.80p | 75.00p | 76.00p | 189210 |
14/12/2021 | 80.00p | 83.60p | 76.20p | 77.20p | 249580 |
13/12/2021 | 82.40p | 87.80p | 80.57p | 82.80p | 331553 |
10/12/2021 | 84.80p | 87.14p | 82.18p | 85.40p | 226191 |
09/12/2021 | 86.00p | 89.00p | 80.00p | 85.00p | 195830 |
08/12/2021 | 84.80p | 85.80p | 82.20p | 83.40p | 112802 |
07/12/2021 | 87.60p | 89.60p | 83.17p | 85.00p | 370578 |
06/12/2021 | 91.00p | 93.63p | 84.60p | 85.00p | 198023 |
03/12/2021 | 87.20p | 94.80p | 87.20p | 91.60p | 421283 |
02/12/2021 | 88.00p | 90.80p | 85.04p | 87.00p | 113872 |
01/12/2021 | 87.80p | 88.00p | 84.20p | 88.00p | 103217 |
30/11/2021 | 88.00p | 88.00p | 84.20p | 87.00p | 142281 |
29/11/2021 | 82.00p | 90.00p | 82.00p | 90.00p | 285459 |
26/11/2021 | 88.00p | 88.00p | 82.40p | 86.00p | 372177 |
25/11/2021 | 90.00p | 90.00p | 87.00p | 89.60p | 220611 |
24/11/2021 | 90.00p | 90.00p | 87.20p | 88.60p | 114399 |
23/11/2021 | 88.00p | 91.80p | 86.00p | 86.00p | 471633 |
22/11/2021 | 85.00p | 91.80p | 85.00p | 90.60p | 308776 |
19/11/2021 | 83.00p | 87.00p | 81.80p | 82.80p | 478993 |
18/11/2021 | 88.00p | 88.80p | 83.00p | 86.60p | 668997 |
17/11/2021 | 92.00p | 92.63p | 86.20p | 90.00p | 1445627 |
16/11/2021 | 98.00p | 98.00p | 92.00p | 94.00p | 336682 |
15/11/2021 | 98.20p | 103.00p | 96.00p | 96.00p | 945291 |
12/11/2021 | 99.80p | 101.50p | 94.20p | 98.00p | 342160 |
11/11/2021 | 99.00p | 99.80p | 94.00p | 97.00p | 214176 |
10/11/2021 | 100.00p | 102.50p | 99.00p | 99.00p | 114968 |
09/11/2021 | 103.00p | 105.09p | 99.00p | 105.00p | 394657 |
08/11/2021 | 97.00p | 102.50p | 95.00p | 102.50p | 667267 |
05/11/2021 | 101.00p | 101.00p | 97.00p | 100.00p | 275836 |
04/11/2021 | 105.00p | 105.00p | 96.00p | 100.00p | 273366 |
03/11/2021 | 99.00p | 104.50p | 98.00p | 103.50p | 510051 |
02/11/2021 | 105.00p | 110.00p | 98.20p | 99.60p | 712981 |
01/11/2021 | 109.00p | 116.50p | 106.50p | 108.00p | 624370 |
29/10/2021 | 102.00p | 112.00p | 98.20p | 112.00p | 357035 |
28/10/2021 | 103.00p | 103.00p | 100.00p | 103.00p | 188602 |
27/10/2021 | 112.00p | 115.00p | 98.40p | 103.00p | 779863 |
26/10/2021 | 113.50p | 119.52p | 113.00p | 113.00p | 723989 |
25/10/2021 | 106.00p | 118.40p | 103.61p | 116.50p | 1351401 |
22/10/2021 | 106.00p | 112.50p | 106.00p | 106.00p | 281688 |
21/10/2021 | 108.00p | 108.00p | 103.00p | 105.00p | 1580367 |
20/10/2021 | 105.00p | 115.97p | 104.50p | 109.00p | 1020299 |
19/10/2021 | 90.60p | 107.50p | 90.20p | 105.00p | 1283211 |
18/10/2021 | 84.60p | 94.94p | 84.60p | 93.00p | 905961 |
15/10/2021 | 86.00p | 88.80p | 83.75p | 84.60p | 296357 |
14/10/2021 | 85.00p | 92.40p | 82.00p | 85.40p | 699278 |
13/10/2021 | 80.00p | 85.00p | 77.60p | 85.00p | 449520 |
12/10/2021 | 78.00p | 80.00p | 76.80p | 79.60p | 264931 |
11/10/2021 | 74.20p | 80.80p | 73.20p | 77.00p | 318081 |
08/10/2021 | 71.80p | 74.40p | 70.52p | 74.40p | 261523 |
07/10/2021 | 73.80p | 73.80p | 69.98p | 71.20p | 598468 |
06/10/2021 | 74.80p | 75.00p | 71.89p | 72.00p | 410930 |
05/10/2021 | 72.20p | 75.00p | 72.20p | 75.00p | 83796 |
04/10/2021 | 76.00p | 76.00p | 72.20p | 74.00p | 150527 |
01/10/2021 | 75.00p | 76.00p | 71.00p | 71.00p | 276962 |
30/09/2021 | 79.80p | 79.80p | 75.00p | 75.00p | 201211 |
29/09/2021 | 80.20p | 81.00p | 76.40p | 76.40p | 177353 |
28/09/2021 | 80.20p | 84.12p | 77.31p | 80.00p | 329502 |
27/09/2021 | 81.00p | 86.00p | 80.20p | 81.00p | 174087 |
24/09/2021 | 81.80p | 82.80p | 78.40p | 78.40p | 207442 |
23/09/2021 | 75.00p | 82.00p | 71.60p | 80.60p | 918820 |
22/09/2021 | 70.60p | 75.80p | 67.65p | 73.60p | 777332 |
21/09/2021 | 72.00p | 77.00p | 70.86p | 71.00p | 592178 |
20/09/2021 | 76.00p | 77.00p | 70.50p | 74.60p | 617887 |
17/09/2021 | 79.80p | 81.00p | 76.40p | 78.00p | 369142 |
16/09/2021 | 82.00p | 82.00p | 77.38p | 79.60p | 291630 |
15/09/2021 | 83.00p | 83.00p | 76.12p | 79.80p | 1384567 |
14/09/2021 | 85.00p | 87.60p | 82.60p | 82.60p | 160194 |
13/09/2021 | 86.00p | 88.00p | 85.20p | 85.20p | 133421 |
10/09/2021 | 86.60p | 88.80p | 85.80p | 88.00p | 409567 |
09/09/2021 | 85.00p | 88.80p | 82.01p | 88.00p | 883875 |
08/09/2021 | 87.80p | 90.00p | 85.93p | 87.00p | 216643 |
07/09/2021 | 88.00p | 92.75p | 87.92p | 90.00p | 248002 |
06/09/2021 | 89.00p | 92.00p | 84.00p | 90.60p | 480013 |
03/09/2021 | 87.80p | 88.00p | 83.40p | 88.00p | 245249 |
02/09/2021 | 85.40p | 90.00p | 85.00p | 87.00p | 215934 |
01/09/2021 | 89.60p | 89.80p | 84.36p | 88.00p | 430036 |
31/08/2021 | 92.00p | 94.80p | 87.97p | 89.00p | 768863 |
27/08/2021 | 87.00p | 89.80p | 86.00p | 88.70p | 105983 |
26/08/2021 | 92.00p | 93.00p | 86.40p | 87.40p | 518977 |
25/08/2021 | 94.00p | 95.80p | 90.40p | 90.40p | 366519 |
24/08/2021 | 95.00p | 98.00p | 91.20p | 93.70p | 897399 |
23/08/2021 | 89.00p | 97.00p | 86.20p | 94.00p | 586499 |
20/08/2021 | 85.00p | 89.80p | 83.00p | 87.70p | 576291 |
19/08/2021 | 81.80p | 87.80p | 81.80p | 87.40p | 725760 |
18/08/2021 | 85.60p | 85.80p | 81.50p | 83.00p | 537451 |
17/08/2021 | 92.00p | 94.80p | 82.60p | 83.40p | 583075 |
16/08/2021 | 91.80p | 95.00p | 89.98p | 90.60p | 919960 |
13/08/2021 | 83.20p | 91.80p | 83.20p | 90.00p | 1471463 |
12/08/2021 | 91.20p | 93.75p | 78.60p | 83.60p | 3390830 |
11/08/2021 | 93.00p | 95.95p | 89.24p | 91.80p | 422709 |
10/08/2021 | 96.40p | 96.40p | 92.00p | 94.00p | 969934 |
09/08/2021 | 97.00p | 97.00p | 91.20p | 93.20p | 492634 |
06/08/2021 | 92.00p | 98.19p | 91.20p | 96.50p | 427616 |
05/08/2021 | 90.00p | 92.00p | 88.00p | 91.80p | 335030 |
04/08/2021 | 92.00p | 95.23p | 87.80p | 89.00p | 496931 |
03/08/2021 | 91.40p | 91.40p | 89.00p | 91.00p | 265298 |
02/08/2021 | 95.00p | 97.80p | 92.00p | 92.60p | 238072 |
30/07/2021 | 93.40p | 96.92p | 92.00p | 95.00p | 908764 |
29/07/2021 | 92.00p | 93.80p | 91.01p | 93.60p | 627307 |
28/07/2021 | 92.00p | 92.80p | 85.60p | 91.00p | 399057 |
27/07/2021 | 93.80p | 93.80p | 85.00p | 92.00p | 969128 |
26/07/2021 | 97.00p | 98.00p | 88.00p | 92.60p | 604246 |
23/07/2021 | 97.60p | 103.00p | 97.20p | 98.60p | 559233 |
22/07/2021 | 97.00p | 99.40p | 95.00p | 97.60p | 296678 |
21/07/2021 | 90.00p | 95.00p | 89.40p | 94.00p | 612572 |
20/07/2021 | 87.00p | 91.80p | 87.00p | 87.80p | 424847 |
19/07/2021 | 97.00p | 97.00p | 87.00p | 87.00p | 908702 |
16/07/2021 | 96.60p | 100.00p | 91.40p | 94.40p | 274897 |
15/07/2021 | 99.40p | 99.40p | 91.60p | 96.60p | 818570 |
14/07/2021 | 97.00p | 100.00p | 96.00p | 96.00p | 525878 |
13/07/2021 | 101.00p | 104.50p | 92.00p | 102.00p | 1422269 |
12/07/2021 | 110.00p | 112.50p | 100.00p | 102.50p | 316464 |
09/07/2021 | 111.50p | 115.05p | 109.00p | 109.00p | 190280 |
08/07/2021 | 118.00p | 118.00p | 111.00p | 111.50p | 140273 |
07/07/2021 | 106.00p | 118.26p | 102.00p | 112.00p | 631743 |
06/07/2021 | 104.00p | 110.00p | 104.00p | 108.50p | 290069 |
05/07/2021 | 103.00p | 107.50p | 102.00p | 106.00p | 632523 |
02/07/2021 | 105.00p | 109.50p | 105.00p | 107.00p | 347156 |
01/07/2021 | 109.00p | 109.50p | 103.50p | 107.50p | 870144 |
30/06/2021 | 106.00p | 110.00p | 106.00p | 109.00p | 587660 |
29/06/2021 | 106.00p | 109.50p | 105.00p | 108.00p | 1555596 |
28/06/2021 | 111.00p | 111.00p | 106.50p | 108.00p | 186352 |
25/06/2021 | 113.00p | 114.50p | 106.00p | 107.50p | 394975 |
24/06/2021 | 114.00p | 115.95p | 112.00p | 115.00p | 483447 |
23/06/2021 | 116.50p | 116.50p | 112.50p | 113.00p | 101669 |
22/06/2021 | 117.00p | 120.00p | 113.50p | 120.00p | 689980 |
21/06/2021 | 123.00p | 123.00p | 115.00p | 115.00p | 315400 |
18/06/2021 | 123.00p | 125.00p | 118.50p | 118.50p | 652577 |
17/06/2021 | 117.00p | 128.00p | 115.00p | 128.00p | 284438 |
16/06/2021 | 121.50p | 122.00p | 117.00p | 118.00p | 207325 |
15/06/2021 | 115.00p | 124.33p | 115.00p | 119.50p | 114607 |
14/06/2021 | 130.00p | 130.00p | 115.50p | 116.00p | 282016 |
11/06/2021 | 126.00p | 129.00p | 122.00p | 129.00p | 357207 |
10/06/2021 | 117.00p | 134.50p | 114.50p | 122.50p | 1175326 |
09/06/2021 | 110.00p | 118.00p | 106.50p | 115.50p | 537189 |
08/06/2021 | 104.50p | 107.50p | 103.00p | 107.50p | 372343 |
07/06/2021 | 105.00p | 108.50p | 103.73p | 105.50p | 467659 |
04/06/2021 | 105.00p | 109.50p | 105.00p | 109.00p | 90456 |
03/06/2021 | 103.00p | 110.00p | 102.50p | 103.50p | 384216 |
02/06/2021 | 105.50p | 110.00p | 101.00p | 106.00p | 305566 |
01/06/2021 | 110.00p | 113.00p | 100.50p | 109.00p | 553549 |
28/05/2021 | 108.00p | 114.50p | 108.00p | 112.00p | 444304 |
27/05/2021 | 110.50p | 114.50p | 103.00p | 109.50p | 988574 |
26/05/2021 | 123.00p | 125.00p | 104.78p | 114.00p | 1464430 |
25/05/2021 | 127.00p | 129.00p | 121.00p | 123.50p | 135044 |
24/05/2021 | 129.50p | 133.67p | 127.50p | 127.50p | 674355 |
21/05/2021 | 135.00p | 135.00p | 127.50p | 130.00p | 206375 |
20/05/2021 | 130.00p | 132.50p | 128.50p | 130.00p | 244455 |
19/05/2021 | 132.00p | 136.71p | 129.00p | 130.50p | 408545 |
18/05/2021 | 138.00p | 140.20p | 132.00p | 132.00p | 523640 |
17/05/2021 | 135.00p | 137.00p | 130.00p | 135.00p | 288685 |
14/05/2021 | 126.00p | 132.50p | 125.00p | 128.00p | 142555 |
13/05/2021 | 139.50p | 139.50p | 128.50p | 134.00p | 466435 |
12/05/2021 | 128.00p | 139.50p | 128.00p | 133.00p | 446891 |
11/05/2021 | 125.50p | 135.00p | 125.00p | 128.00p | 1004826 |
10/05/2021 | 140.50p | 145.00p | 125.50p | 125.50p | 1392595 |
07/05/2021 | 150.00p | 150.00p | 140.00p | 140.50p | 219021 |
06/05/2021 | 148.00p | 148.00p | 140.00p | 144.00p | 320905 |
05/05/2021 | 150.00p | 150.00p | 143.50p | 150.00p | 432637 |
04/05/2021 | 150.00p | 155.00p | 147.00p | 148.00p | 203930 |
30/04/2021 | 150.00p | 155.00p | 146.00p | 150.00p | 413371 |
29/04/2021 | 148.00p | 151.50p | 145.00p | 149.00p | 261498 |
28/04/2021 | 153.00p | 154.50p | 148.00p | 148.00p | 505634 |
27/04/2021 | 150.50p | 154.50p | 145.00p | 148.00p | 262628 |
26/04/2021 | 162.00p | 162.00p | 151.00p | 151.00p | 528261 |
23/04/2021 | 155.00p | 160.00p | 150.00p | 160.00p | 740410 |
22/04/2021 | 161.00p | 161.00p | 145.68p | 159.00p | 1001352 |
21/04/2021 | 183.00p | 185.00p | 159.34p | 161.50p | 1717502 |
20/04/2021 | 179.00p | 185.00p | 175.50p | 180.00p | 386710 |
19/04/2021 | 166.50p | 178.00p | 166.50p | 173.00p | 530928 |
16/04/2021 | 167.00p | 175.00p | 166.00p | 166.00p | 339571 |
15/04/2021 | 165.50p | 174.00p | 165.50p | 170.00p | 385109 |
14/04/2021 | 175.00p | 175.00p | 165.50p | 165.50p | 88464 |
13/04/2021 | 168.00p | 174.50p | 165.00p | 171.50p | 592004 |
12/04/2021 | 170.00p | 170.00p | 160.00p | 167.00p | 325055 |
09/04/2021 | 184.00p | 184.00p | 170.50p | 172.00p | 410342 |
08/04/2021 | 170.00p | 186.00p | 170.00p | 180.00p | 559561 |
07/04/2021 | 160.00p | 180.00p | 160.00p | 170.00p | 349679 |
06/04/2021 | 158.00p | 167.00p | 153.00p | 160.00p | 388481 |
01/04/2021 | 142.50p | 153.50p | 140.00p | 147.00p | 379203 |
31/03/2021 | 149.50p | 162.00p | 141.00p | 147.00p | 382365 |
30/03/2021 | 144.00p | 154.00p | 137.58p | 145.00p | 770956 |
29/03/2021 | 174.00p | 178.44p | 157.50p | 161.00p | 564406 |
26/03/2021 | 148.50p | 175.00p | 146.00p | 171.50p | 603646 |
25/03/2021 | 163.50p | 170.00p | 135.00p | 143.00p | 998953 |
24/03/2021 | 173.00p | 183.00p | 160.50p | 163.00p | 321389 |
23/03/2021 | 175.00p | 183.00p | 170.00p | 172.00p | 192265 |
22/03/2021 | 175.00p | 182.00p | 162.00p | 180.00p | 480649 |
19/03/2021 | 176.00p | 184.00p | 166.00p | 171.00p | 1139379 |
18/03/2021 | 182.00p | 187.00p | 172.00p | 176.00p | 441970 |
17/03/2021 | 191.00p | 196.00p | 175.50p | 176.00p | 474911 |
16/03/2021 | 204.00p | 208.00p | 185.00p | 185.00p | 686571 |
15/03/2021 | 185.00p | 205.00p | 179.00p | 205.00p | 1524461 |
12/03/2021 | 170.00p | 185.00p | 165.00p | 185.00p | 985201 |
11/03/2021 | 156.00p | 179.00p | 151.50p | 174.50p | 703564 |
10/03/2021 | 154.00p | 161.00p | 151.00p | 157.00p | 285554 |
09/03/2021 | 151.00p | 159.00p | 143.00p | 159.00p | 667397 |
*Close Price adjusted for both dividends and splits