Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 105.50p | 106.50p | 105.00p | 106.00p | 240799 |
13/12/2021 | 105.00p | 107.04p | 105.00p | 106.50p | 1119644 |
10/12/2021 | 108.00p | 108.00p | 105.00p | 106.50p | 423025 |
09/12/2021 | 107.50p | 109.00p | 106.50p | 106.50p | 407459 |
08/12/2021 | 107.00p | 109.00p | 106.97p | 107.50p | 840575 |
07/12/2021 | 105.00p | 108.00p | 105.00p | 108.00p | 1637834 |
06/12/2021 | 104.50p | 105.50p | 103.00p | 105.50p | 1237508 |
03/12/2021 | 103.50p | 104.50p | 102.50p | 104.00p | 1012765 |
02/12/2021 | 103.00p | 103.00p | 102.00p | 103.00p | 436954 |
01/12/2021 | 101.50p | 103.00p | 101.12p | 102.00p | 675142 |
30/11/2021 | 103.00p | 103.50p | 100.50p | 100.50p | 467689 |
29/11/2021 | 103.00p | 103.50p | 102.50p | 103.00p | 627805 |
26/11/2021 | 103.00p | 103.50p | 101.50p | 103.00p | 681204 |
25/11/2021 | 101.50p | 103.50p | 100.70p | 103.00p | 2494994 |
24/11/2021 | 101.50p | 101.50p | 100.50p | 101.00p | 580730 |
23/11/2021 | 102.00p | 102.00p | 100.50p | 101.00p | 411063 |
22/11/2021 | 101.00p | 102.50p | 101.00p | 101.50p | 983291 |
19/11/2021 | 99.60p | 101.50p | 99.33p | 101.00p | 943535 |
18/11/2021 | 99.20p | 99.60p | 98.80p | 99.00p | 582761 |
17/11/2021 | 99.20p | 100.00p | 99.20p | 99.80p | 203757 |
16/11/2021 | 100.50p | 100.50p | 99.20p | 99.40p | 273563 |
15/11/2021 | 101.00p | 101.00p | 100.00p | 100.50p | 207856 |
12/11/2021 | 101.00p | 101.33p | 100.00p | 100.00p | 171917 |
11/11/2021 | 101.50p | 102.00p | 101.00p | 101.50p | 245273 |
10/11/2021 | 101.00p | 102.50p | 100.52p | 101.00p | 1736596 |
09/11/2021 | 100.50p | 101.05p | 100.00p | 101.00p | 215368 |
08/11/2021 | 102.00p | 102.00p | 100.50p | 100.50p | 481054 |
05/11/2021 | 103.00p | 103.00p | 101.00p | 102.00p | 637924 |
04/11/2021 | 102.00p | 103.00p | 101.00p | 103.00p | 519464 |
03/11/2021 | 102.00p | 103.00p | 101.00p | 101.00p | 532044 |
02/11/2021 | 103.00p | 103.50p | 101.50p | 102.00p | 368708 |
01/11/2021 | 101.50p | 102.50p | 101.50p | 102.00p | 911028 |
29/10/2021 | 101.00p | 102.50p | 101.00p | 102.00p | 333860 |
28/10/2021 | 102.00p | 102.50p | 101.00p | 102.50p | 2474945 |
27/10/2021 | 100.50p | 102.00p | 99.86p | 101.00p | 1018451 |
26/10/2021 | 100.50p | 100.50p | 99.60p | 99.60p | 275953 |
25/10/2021 | 100.50p | 100.50p | 99.00p | 100.00p | 434473 |
22/10/2021 | 99.20p | 101.00p | 99.00p | 99.40p | 162830 |
21/10/2021 | 99.80p | 100.00p | 99.00p | 99.40p | 785340 |
20/10/2021 | 102.00p | 102.00p | 99.00p | 99.00p | 530959 |
19/10/2021 | 102.00p | 102.50p | 101.00p | 101.00p | 309085 |
18/10/2021 | 103.00p | 103.00p | 101.50p | 102.00p | 793027 |
15/10/2021 | 102.50p | 103.50p | 102.00p | 103.50p | 347429 |
14/10/2021 | 101.50p | 102.50p | 101.00p | 102.50p | 504527 |
13/10/2021 | 101.00p | 102.00p | 101.00p | 101.00p | 301129 |
12/10/2021 | 101.00p | 102.00p | 100.50p | 101.50p | 168267 |
11/10/2021 | 101.50p | 102.00p | 100.50p | 101.00p | 2241725 |
08/10/2021 | 100.50p | 101.50p | 100.00p | 101.50p | 144099 |
07/10/2021 | 99.80p | 101.00p | 98.00p | 100.50p | 368675 |
06/10/2021 | 100.00p | 101.50p | 98.20p | 99.00p | 412908 |
05/10/2021 | 102.50p | 102.50p | 100.50p | 100.50p | 246072 |
04/10/2021 | 100.00p | 103.00p | 99.40p | 101.50p | 852616 |
01/10/2021 | 100.00p | 100.50p | 99.40p | 100.00p | 759867 |
30/09/2021 | 103.00p | 103.60p | 99.60p | 100.00p | 1594825 |
29/09/2021 | 105.00p | 105.00p | 102.50p | 103.00p | 339979 |
28/09/2021 | 103.50p | 104.50p | 103.00p | 103.50p | 506295 |
27/09/2021 | 103.50p | 104.50p | 102.50p | 103.00p | 756499 |
24/09/2021 | 104.50p | 104.76p | 103.00p | 103.00p | 297235 |
23/09/2021 | 106.50p | 106.50p | 103.50p | 104.50p | 470527 |
22/09/2021 | 108.50p | 108.50p | 105.00p | 105.00p | 532376 |
21/09/2021 | 110.50p | 110.50p | 106.50p | 107.50p | 620736 |
20/09/2021 | 111.00p | 111.00p | 109.00p | 110.00p | 1235724 |
17/09/2021 | 110.00p | 110.50p | 109.00p | 110.50p | 3790382 |
16/09/2021 | 109.00p | 110.00p | 108.00p | 109.50p | 1336482 |
15/09/2021 | 110.00p | 110.00p | 108.00p | 109.00p | 693346 |
14/09/2021 | 109.00p | 109.50p | 108.00p | 109.00p | 585105 |
13/09/2021 | 107.50p | 109.00p | 107.00p | 109.00p | 731896 |
10/09/2021 | 107.00p | 109.00p | 106.50p | 108.50p | 685283 |
09/09/2021 | 106.50p | 107.00p | 105.50p | 106.50p | 297085 |
08/09/2021 | 106.00p | 107.00p | 105.60p | 106.00p | 922584 |
07/09/2021 | 105.50p | 106.50p | 105.00p | 105.50p | 564263 |
06/09/2021 | 105.00p | 105.64p | 105.00p | 105.00p | 207370 |
03/09/2021 | 104.50p | 106.00p | 104.50p | 104.50p | 198880 |
02/09/2021 | 104.50p | 106.00p | 104.50p | 105.00p | 230592 |
01/09/2021 | 105.50p | 107.00p | 104.00p | 106.00p | 580380 |
31/08/2021 | 105.50p | 105.50p | 104.00p | 105.50p | 137108 |
27/08/2021 | 104.50p | 105.00p | 103.50p | 105.00p | 48130 |
26/08/2021 | 105.00p | 105.50p | 103.50p | 103.50p | 151416 |
25/08/2021 | 104.00p | 105.50p | 104.00p | 105.50p | 196616 |
24/08/2021 | 104.50p | 105.00p | 104.00p | 104.00p | 268046 |
23/08/2021 | 103.50p | 105.50p | 103.15p | 104.50p | 336937 |
20/08/2021 | 103.50p | 105.00p | 102.50p | 105.00p | 357086 |
19/08/2021 | 103.00p | 103.50p | 102.50p | 102.50p | 238254 |
18/08/2021 | 104.00p | 104.50p | 103.00p | 103.00p | 94710 |
17/08/2021 | 105.00p | 105.50p | 103.50p | 103.50p | 206905 |
16/08/2021 | 106.00p | 106.50p | 104.00p | 105.00p | 368743 |
13/08/2021 | 105.00p | 106.50p | 104.75p | 105.00p | 338527 |
12/08/2021 | 106.50p | 107.00p | 105.50p | 106.00p | 255428 |
11/08/2021 | 106.00p | 112.00p | 105.50p | 107.50p | 1138170 |
10/08/2021 | 106.50p | 107.00p | 105.00p | 105.50p | 338348 |
09/08/2021 | 105.50p | 107.00p | 105.50p | 106.00p | 219898 |
06/08/2021 | 105.00p | 106.50p | 105.00p | 106.50p | 597993 |
05/08/2021 | 104.50p | 106.00p | 104.50p | 106.00p | 1572661 |
04/08/2021 | 105.50p | 105.50p | 104.00p | 104.00p | 278606 |
03/08/2021 | 106.00p | 106.50p | 105.50p | 105.50p | 114987 |
02/08/2021 | 106.00p | 106.50p | 104.50p | 106.00p | 349960 |
30/07/2021 | 106.00p | 106.50p | 104.50p | 104.50p | 465624 |
29/07/2021 | 106.00p | 106.00p | 105.00p | 105.50p | 255809 |
28/07/2021 | 105.00p | 106.50p | 104.50p | 105.00p | 278931 |
27/07/2021 | 105.00p | 105.50p | 104.50p | 104.50p | 279996 |
26/07/2021 | 105.00p | 105.50p | 104.50p | 104.50p | 697795 |
23/07/2021 | 103.00p | 105.50p | 102.12p | 105.00p | 374033 |
22/07/2021 | 102.00p | 103.00p | 101.20p | 103.00p | 3781707 |
21/07/2021 | 101.00p | 101.75p | 100.00p | 101.50p | 765647 |
20/07/2021 | 104.00p | 106.25p | 98.50p | 101.00p | 322230 |
19/07/2021 | 104.00p | 105.00p | 102.00p | 103.00p | 608424 |
16/07/2021 | 104.00p | 105.00p | 103.50p | 104.50p | 899372 |
15/07/2021 | 104.00p | 104.53p | 103.00p | 103.50p | 328364 |
14/07/2021 | 105.50p | 106.50p | 103.50p | 104.00p | 604637 |
13/07/2021 | 107.50p | 107.50p | 105.50p | 106.00p | 1021060 |
12/07/2021 | 107.00p | 107.56p | 106.00p | 107.00p | 1726161 |
09/07/2021 | 106.00p | 107.50p | 104.50p | 107.50p | 1984316 |
08/07/2021 | 103.00p | 107.00p | 102.79p | 107.00p | 1418118 |
07/07/2021 | 103.00p | 104.00p | 102.50p | 103.50p | 1083453 |
06/07/2021 | 103.00p | 103.50p | 102.50p | 103.00p | 1023201 |
05/07/2021 | 102.50p | 103.50p | 101.82p | 103.00p | 1342796 |
02/07/2021 | 102.50p | 103.00p | 101.00p | 102.00p | 1684606 |
01/07/2021 | 101.50p | 102.50p | 101.50p | 102.00p | 532542 |
30/06/2021 | 103.00p | 103.50p | 101.50p | 102.00p | 931047 |
29/06/2021 | 104.00p | 105.00p | 103.50p | 103.50p | 969545 |
28/06/2021 | 104.00p | 105.50p | 102.58p | 105.50p | 1355889 |
25/06/2021 | 104.00p | 104.50p | 102.00p | 104.00p | 937161 |
24/06/2021 | 104.50p | 105.62p | 103.50p | 104.00p | 1167915 |
23/06/2021 | 107.50p | 107.50p | 104.50p | 105.50p | 1308800 |
22/06/2021 | 106.50p | 107.50p | 106.00p | 107.50p | 1437903 |
21/06/2021 | 104.00p | 106.50p | 102.50p | 106.50p | 2312033 |
18/06/2021 | 106.00p | 106.00p | 102.00p | 105.00p | 34826864 |
17/06/2021 | 102.50p | 104.00p | 102.50p | 104.00p | 2116958 |
16/06/2021 | 103.50p | 104.00p | 102.50p | 103.50p | 899132 |
15/06/2021 | 104.00p | 104.50p | 103.50p | 104.00p | 918221 |
14/06/2021 | 102.00p | 104.50p | 101.66p | 104.00p | 2652637 |
11/06/2021 | 102.00p | 103.00p | 101.00p | 101.00p | 1647645 |
10/06/2021 | 101.75p | 102.50p | 101.50p | 102.00p | 2421041 |
09/06/2021 | 100.30p | 102.50p | 100.30p | 102.50p | 797558 |
08/06/2021 | 98.20p | 101.00p | 98.20p | 100.00p | 1701723 |
07/06/2021 | 98.20p | 98.40p | 98.00p | 98.20p | 1848340 |
04/06/2021 | 98.00p | 98.20p | 97.20p | 97.20p | 834910 |
03/06/2021 | 97.50p | 98.10p | 97.00p | 98.00p | 1352116 |
02/06/2021 | 97.50p | 98.00p | 97.00p | 97.50p | 1330752 |
01/06/2021 | 97.50p | 98.00p | 97.10p | 97.20p | 170805 |
31/05/2021 | 97.50p | 98.00p | 97.20p | 97.20p | 103013 |
28/05/2021 | 97.50p | 98.00p | 97.20p | 97.20p | 103013 |
27/05/2021 | 97.50p | 98.00p | 97.00p | 97.20p | 122015 |
26/05/2021 | 97.50p | 98.00p | 97.00p | 97.50p | 183182 |
25/05/2021 | 97.50p | 98.00p | 97.43p | 97.50p | 96363 |
24/05/2021 | 97.50p | 97.95p | 97.00p | 97.50p | 1803144 |
21/05/2021 | 97.10p | 98.00p | 96.75p | 97.60p | 345490 |
20/05/2021 | 97.10p | 97.60p | 96.71p | 97.60p | 1007792 |
19/05/2021 | 97.50p | 97.97p | 97.00p | 97.20p | 5685972 |
18/05/2021 | 97.50p | 98.00p | 97.50p | 97.60p | 97901 |
17/05/2021 | 97.50p | 98.00p | 97.00p | 97.50p | 2505330 |
14/05/2021 | 97.30p | 98.00p | 97.30p | 97.50p | 208925 |
13/05/2021 | 97.30p | 97.80p | 97.25p | 97.80p | 465171 |
12/05/2021 | 97.30p | 98.00p | 96.60p | 98.00p | 36468 |
11/05/2021 | 97.30p | 97.71p | 96.99p | 97.30p | 3185315 |
10/05/2021 | 97.30p | 97.49p | 96.99p | 97.10p | 118985 |
07/05/2021 | 97.60p | 98.00p | 96.75p | 97.10p | 176862 |
06/05/2021 | 97.50p | 98.00p | 97.00p | 97.40p | 1023538 |
05/05/2021 | 96.50p | 98.00p | 96.35p | 97.50p | 199786 |
04/05/2021 | 96.50p | 97.06p | 96.25p | 96.50p | 610080 |
03/05/2021 | 96.50p | 97.00p | 96.00p | 96.50p | 296945 |
30/04/2021 | 96.50p | 96.80p | 96.00p | 96.50p | 146945 |
29/04/2021 | 96.10p | 97.00p | 96.00p | 96.80p | 161107 |
28/04/2021 | 96.00p | 97.00p | 96.00p | 96.60p | 404187 |
27/04/2021 | 95.00p | 97.00p | 95.00p | 97.00p | 2032761 |
26/04/2021 | 95.00p | 96.00p | 94.50p | 95.00p | 128358 |
23/04/2021 | 94.30p | 96.00p | 93.70p | 95.00p | 2679990 |
22/04/2021 | 94.50p | 94.50p | 93.80p | 94.20p | 266375 |
21/04/2021 | 94.50p | 94.60p | 94.00p | 94.00p | 245281 |
20/04/2021 | 94.80p | 95.60p | 94.00p | 94.00p | 277496 |
19/04/2021 | 94.80p | 95.60p | 94.00p | 94.00p | 852942 |
16/04/2021 | 95.00p | 95.00p | 94.32p | 94.80p | 691474 |
15/04/2021 | 95.00p | 95.04p | 94.52p | 94.90p | 202891 |
14/04/2021 | 95.10p | 95.93p | 94.22p | 95.00p | 435323 |
13/04/2021 | 93.50p | 96.12p | 93.50p | 96.00p | 1928154 |
12/04/2021 | 91.70p | 94.00p | 91.70p | 93.50p | 220195 |
09/04/2021 | 90.20p | 94.00p | 90.00p | 94.00p | 135445 |
08/04/2021 | 88.50p | 90.00p | 88.50p | 89.70p | 289792 |
07/04/2021 | 87.50p | 91.80p | 87.50p | 91.80p | 533032 |
06/04/2021 | 87.50p | 88.00p | 87.50p | 87.50p | 181612 |
05/04/2021 | 87.50p | 87.80p | 87.00p | 87.60p | 5743808 |
02/04/2021 | 87.50p | 87.80p | 87.00p | 87.60p | 5743808 |
01/04/2021 | 87.50p | 87.80p | 87.00p | 87.60p | 5993808 |
31/03/2021 | 87.50p | 87.50p | 87.28p | 87.50p | 82897 |
30/03/2021 | 87.50p | 87.60p | 87.00p | 87.60p | 200605 |
29/03/2021 | 87.10p | 88.00p | 87.05p | 87.50p | 1086258 |
26/03/2021 | 86.50p | 88.00p | 86.00p | 87.10p | 188837 |
25/03/2021 | 86.50p | 87.00p | 86.00p | 86.50p | 107935 |
24/03/2021 | 86.50p | 86.85p | 86.30p | 86.50p | 59239 |
23/03/2021 | 86.50p | 87.00p | 86.46p | 86.50p | 66407 |
22/03/2021 | 86.50p | 87.00p | 86.00p | 86.50p | 134244 |
19/03/2021 | 87.00p | 88.00p | 86.00p | 86.50p | 448723 |
18/03/2021 | 87.00p | 88.00p | 86.00p | 87.00p | 95880 |
17/03/2021 | 87.00p | 88.00p | 86.20p | 86.20p | 130431 |
16/03/2021 | 87.00p | 87.80p | 86.82p | 87.00p | 405631 |
15/03/2021 | 87.00p | 88.00p | 86.00p | 87.00p | 172281 |
12/03/2021 | 87.00p | 88.00p | 86.80p | 87.00p | 335217 |
11/03/2021 | 87.00p | 87.40p | 86.00p | 87.00p | 98043 |
10/03/2021 | 86.50p | 88.00p | 86.50p | 88.00p | 315444 |
09/03/2021 | 86.60p | 86.90p | 86.30p | 86.50p | 73071 |
*Close Price adjusted for both dividends and splits