Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 96.00p | 97.00p | 95.57p | 96.00p | 14460 |
16/03/2021 | 96.00p | 97.00p | 94.00p | 96.00p | 28511 |
15/03/2021 | 95.00p | 97.00p | 92.00p | 95.50p | 116165 |
12/03/2021 | 93.00p | 97.00p | 92.00p | 95.00p | 199239 |
11/03/2021 | 94.50p | 95.00p | 90.10p | 93.00p | 289405 |
10/03/2021 | 99.50p | 99.50p | 94.00p | 94.50p | 113235 |
09/03/2021 | 99.50p | 101.00p | 98.35p | 99.00p | 135579 |
08/03/2021 | 100.00p | 102.00p | 98.10p | 100.00p | 251309 |
05/03/2021 | 97.00p | 102.95p | 97.00p | 100.00p | 442478 |
04/03/2021 | 97.00p | 97.00p | 95.00p | 96.00p | 43643 |
03/03/2021 | 94.50p | 98.90p | 93.00p | 98.00p | 425652 |
02/03/2021 | 94.00p | 98.00p | 92.00p | 94.50p | 200562 |
01/03/2021 | 90.50p | 95.90p | 90.25p | 95.00p | 143092 |
26/02/2021 | 92.00p | 92.55p | 90.50p | 90.50p | 61296 |
25/02/2021 | 92.00p | 94.30p | 91.55p | 92.00p | 192482 |
24/02/2021 | 83.50p | 93.09p | 83.18p | 91.40p | 330124 |
23/02/2021 | 82.50p | 84.50p | 82.50p | 83.50p | 99282 |
22/02/2021 | 86.00p | 86.40p | 81.00p | 82.50p | 203114 |
19/02/2021 | 85.00p | 86.40p | 84.00p | 86.00p | 146009 |
18/02/2021 | 84.50p | 85.40p | 84.11p | 85.00p | 149781 |
17/02/2021 | 82.00p | 88.00p | 80.10p | 84.00p | 277149 |
16/02/2021 | 86.00p | 87.00p | 80.60p | 82.00p | 155382 |
15/02/2021 | 88.00p | 90.00p | 85.11p | 86.00p | 177946 |
12/02/2021 | 87.50p | 92.40p | 86.00p | 86.00p | 109679 |
11/02/2021 | 88.00p | 89.90p | 86.40p | 88.00p | 107577 |
10/02/2021 | 88.00p | 89.90p | 86.48p | 88.00p | 121955 |
09/02/2021 | 86.50p | 90.00p | 86.00p | 88.00p | 349521 |
08/02/2021 | 81.00p | 87.92p | 80.31p | 86.50p | 511652 |
05/02/2021 | 80.50p | 82.00p | 79.00p | 80.50p | 273445 |
04/02/2021 | 82.50p | 83.00p | 79.00p | 81.00p | 300528 |
03/02/2021 | 77.00p | 85.94p | 77.00p | 83.00p | 815300 |
02/02/2021 | 73.50p | 79.00p | 72.00p | 77.00p | 761323 |
01/02/2021 | 70.50p | 76.90p | 70.15p | 72.00p | 535550 |
29/01/2021 | 71.50p | 75.00p | 68.10p | 70.50p | 363811 |
28/01/2021 | 65.00p | 80.00p | 65.00p | 73.00p | 1013884 |
27/01/2021 | 63.50p | 65.00p | 61.00p | 63.00p | 131768 |
26/01/2021 | 63.50p | 65.00p | 62.55p | 63.50p | 160417 |
25/01/2021 | 67.00p | 67.90p | 62.55p | 63.50p | 275472 |
22/01/2021 | 69.50p | 70.50p | 66.00p | 67.00p | 225259 |
21/01/2021 | 64.50p | 71.00p | 64.50p | 67.00p | 313690 |
20/01/2021 | 65.00p | 65.88p | 63.20p | 64.50p | 61007 |
19/01/2021 | 63.50p | 66.90p | 63.50p | 66.00p | 477124 |
18/01/2021 | 59.50p | 65.00p | 59.26p | 63.50p | 578221 |
15/01/2021 | 56.00p | 60.70p | 55.35p | 59.50p | 599860 |
14/01/2021 | 56.00p | 56.07p | 55.35p | 56.00p | 272948 |
13/01/2021 | 56.50p | 57.00p | 55.35p | 56.00p | 381625 |
12/01/2021 | 56.50p | 56.50p | 55.25p | 56.50p | 316482 |
11/01/2021 | 57.00p | 58.00p | 55.00p | 58.00p | 594150 |
08/01/2021 | 57.50p | 58.00p | 55.50p | 57.00p | 430017 |
07/01/2021 | 57.50p | 57.50p | 56.00p | 57.50p | 212498 |
06/01/2021 | 58.50p | 58.60p | 56.06p | 57.50p | 371271 |
05/01/2021 | 59.00p | 59.00p | 58.00p | 58.80p | 63197 |
04/01/2021 | 59.00p | 59.00p | 58.00p | 59.00p | 148404 |
01/01/2021 | 59.00p | 59.07p | 58.00p | 59.00p | 148682 |
31/12/2020 | 59.00p | 59.07p | 58.00p | 59.00p | 148682 |
30/12/2020 | 59.00p | 59.48p | 58.00p | 59.00p | 384623 |
29/12/2020 | 59.00p | 60.00p | 58.00p | 58.80p | 535438 |
28/12/2020 | 59.00p | 59.00p | 57.60p | 59.00p | 83356 |
25/12/2020 | 59.00p | 59.00p | 57.60p | 59.00p | 83356 |
24/12/2020 | 59.00p | 59.00p | 57.60p | 59.00p | 83356 |
23/12/2020 | 59.00p | 59.00p | 58.00p | 59.00p | 110236 |
22/12/2020 | 59.00p | 59.00p | 58.00p | 59.00p | 56101 |
21/12/2020 | 59.00p | 59.00p | 58.10p | 59.00p | 100519 |
18/12/2020 | 59.00p | 59.00p | 58.51p | 59.00p | 61955 |
17/12/2020 | 59.00p | 59.00p | 58.98p | 59.00p | 193902 |
16/12/2020 | 59.50p | 59.50p | 58.25p | 59.00p | 111701 |
15/12/2020 | 59.50p | 59.50p | 58.96p | 59.50p | 14953 |
14/12/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 130087 |
11/12/2020 | 59.50p | 59.50p | 58.42p | 59.50p | 257967 |
10/12/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 154193 |
09/12/2020 | 59.50p | 59.50p | 58.41p | 59.50p | 147111 |
08/12/2020 | 59.50p | 61.00p | 58.35p | 59.50p | 28683 |
07/12/2020 | 59.50p | 61.00p | 58.00p | 59.50p | 374888 |
04/12/2020 | 60.00p | 60.00p | 58.31p | 58.80p | 291733 |
03/12/2020 | 60.00p | 60.00p | 59.01p | 60.00p | 77356 |
02/12/2020 | 60.00p | 61.00p | 59.01p | 60.00p | 333005 |
01/12/2020 | 60.00p | 60.00p | 59.00p | 60.00p | 242853 |
30/11/2020 | 60.00p | 60.00p | 59.01p | 60.00p | 177020 |
27/11/2020 | 60.00p | 60.00p | 59.10p | 60.00p | 92438 |
26/11/2020 | 60.00p | 60.00p | 59.26p | 60.00p | 271763 |
25/11/2020 | 60.00p | 60.49p | 59.00p | 60.00p | 455634 |
24/11/2020 | 60.50p | 60.50p | 58.50p | 60.00p | 188158 |
23/11/2020 | 61.00p | 61.25p | 59.00p | 60.50p | 276938 |
20/11/2020 | 61.00p | 61.40p | 60.00p | 61.00p | 90232 |
19/11/2020 | 61.50p | 61.50p | 60.03p | 61.00p | 47218 |
18/11/2020 | 61.50p | 62.05p | 60.00p | 61.50p | 98589 |
17/11/2020 | 61.50p | 62.14p | 60.20p | 61.50p | 97673 |
16/11/2020 | 61.50p | 62.38p | 60.00p | 61.00p | 106250 |
13/11/2020 | 61.50p | 62.80p | 60.00p | 60.00p | 57879 |
12/11/2020 | 61.50p | 62.40p | 60.00p | 61.50p | 214321 |
10/11/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 173405 |
09/11/2020 | 61.00p | 63.00p | 60.00p | 61.50p | 105225 |
06/11/2020 | 61.50p | 61.94p | 60.00p | 61.00p | 64839 |
05/11/2020 | 61.50p | 61.94p | 60.10p | 61.50p | 69555 |
04/11/2020 | 61.50p | 62.00p | 60.00p | 61.50p | 18750 |
03/11/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 17500 |
02/11/2020 | 61.50p | 62.40p | 60.20p | 61.50p | 32263 |
30/10/2020 | 61.50p | 62.40p | 60.20p | 61.50p | 43005 |
29/10/2020 | 61.50p | 63.00p | 60.00p | 61.50p | 25064 |
28/10/2020 | 65.50p | 65.50p | 60.60p | 62.00p | 140582 |
27/10/2020 | 65.50p | 66.45p | 65.35p | 65.50p | 87750 |
26/10/2020 | 65.50p | 66.50p | 65.33p | 65.50p | 16770 |
23/10/2020 | 65.50p | 67.00p | 65.30p | 65.50p | 43925 |
22/10/2020 | 66.00p | 67.00p | 65.11p | 65.50p | 33305 |
21/10/2020 | 66.50p | 67.00p | 65.50p | 66.00p | 181986 |
20/10/2020 | 66.00p | 67.00p | 65.50p | 66.50p | 148461 |
19/10/2020 | 65.00p | 67.00p | 65.00p | 66.00p | 89007 |
16/10/2020 | 67.50p | 67.70p | 64.10p | 65.00p | 279506 |
15/10/2020 | 69.00p | 69.00p | 67.02p | 68.00p | 117985 |
14/10/2020 | 69.00p | 69.80p | 67.56p | 69.00p | 96347 |
13/10/2020 | 69.00p | 69.98p | 68.20p | 69.00p | 153085 |
12/10/2020 | 67.00p | 71.25p | 66.81p | 69.00p | 349474 |
09/10/2020 | 66.50p | 68.00p | 66.50p | 67.00p | 72826 |
08/10/2020 | 65.50p | 67.00p | 64.55p | 66.50p | 157321 |
07/10/2020 | 66.00p | 66.80p | 65.50p | 65.50p | 29263 |
06/10/2020 | 63.00p | 68.00p | 63.00p | 66.00p | 520512 |
05/10/2020 | 60.20p | 61.90p | 59.59p | 61.00p | 115067 |
02/10/2020 | 59.00p | 61.00p | 57.50p | 60.20p | 357491 |
01/10/2020 | 60.20p | 60.20p | 58.60p | 59.00p | 71636 |
30/09/2020 | 60.20p | 60.20p | 57.60p | 60.20p | 58789 |
29/09/2020 | 60.20p | 61.00p | 58.76p | 60.20p | 145019 |
28/09/2020 | 59.50p | 60.70p | 59.50p | 60.20p | 282124 |
25/09/2020 | 59.00p | 60.00p | 58.31p | 59.50p | 302172 |
24/09/2020 | 59.50p | 60.00p | 58.21p | 59.00p | 57682 |
23/09/2020 | 58.50p | 60.00p | 58.50p | 59.50p | 111417 |
22/09/2020 | 57.50p | 59.00p | 56.39p | 58.50p | 119310 |
21/09/2020 | 62.00p | 62.00p | 56.10p | 57.50p | 274245 |
18/09/2020 | 62.00p | 63.00p | 61.00p | 62.00p | 283362 |
17/09/2020 | 61.50p | 63.00p | 60.00p | 62.00p | 431645 |
16/09/2020 | 72.50p | 72.97p | 61.10p | 62.00p | 1363004 |
15/09/2020 | 72.50p | 73.19p | 71.78p | 72.50p | 62517 |
14/09/2020 | 72.50p | 73.30p | 71.60p | 72.50p | 101327 |
11/09/2020 | 72.50p | 73.45p | 71.55p | 72.50p | 134779 |
10/09/2020 | 72.50p | 73.60p | 71.45p | 72.50p | 50856 |
09/09/2020 | 72.50p | 74.00p | 71.55p | 72.50p | 104046 |
08/09/2020 | 73.50p | 74.38p | 72.00p | 72.50p | 37832 |
07/09/2020 | 73.50p | 74.49p | 73.10p | 73.50p | 94086 |
04/09/2020 | 73.50p | 74.90p | 73.50p | 73.50p | 45203 |
03/09/2020 | 73.50p | 74.52p | 73.50p | 73.50p | 30843 |
02/09/2020 | 73.50p | 74.90p | 73.50p | 73.50p | 148521 |
01/09/2020 | 73.50p | 75.00p | 72.00p | 73.50p | 206448 |
31/08/2020 | 75.00p | 75.00p | 73.50p | 73.50p | 37311 |
28/08/2020 | 75.00p | 75.00p | 73.50p | 73.50p | 37311 |
27/08/2020 | 75.50p | 75.50p | 73.80p | 75.00p | 37979 |
26/08/2020 | 75.50p | 76.00p | 75.20p | 75.50p | 89584 |
25/08/2020 | 75.00p | 76.00p | 74.22p | 75.00p | 132279 |
24/08/2020 | 70.50p | 75.70p | 70.50p | 75.00p | 413396 |
21/08/2020 | 70.50p | 72.00p | 70.20p | 70.50p | 29431 |
20/08/2020 | 70.50p | 72.00p | 70.00p | 70.50p | 15538 |
19/08/2020 | 70.50p | 72.00p | 69.60p | 70.50p | 137430 |
18/08/2020 | 70.50p | 71.49p | 69.39p | 70.50p | 117109 |
17/08/2020 | 72.00p | 72.00p | 69.06p | 70.00p | 240300 |
14/08/2020 | 73.00p | 73.00p | 71.04p | 72.00p | 34844 |
13/08/2020 | 73.50p | 73.50p | 72.00p | 73.00p | 75024 |
12/08/2020 | 73.50p | 73.60p | 72.11p | 73.60p | 69867 |
11/08/2020 | 73.50p | 73.50p | 72.07p | 73.50p | 66361 |
10/08/2020 | 73.50p | 73.50p | 72.06p | 73.00p | 159901 |
07/08/2020 | 73.50p | 73.50p | 72.00p | 73.50p | 140351 |
06/08/2020 | 73.50p | 73.50p | 72.81p | 73.50p | 65324 |
05/08/2020 | 73.50p | 73.50p | 72.75p | 73.50p | 167913 |
04/08/2020 | 73.50p | 73.50p | 72.75p | 73.50p | 80337 |
03/08/2020 | 73.50p | 74.19p | 72.20p | 73.50p | 261233 |
31/07/2020 | 74.50p | 74.50p | 72.10p | 73.50p | 120396 |
30/07/2020 | 75.00p | 76.00p | 74.01p | 74.50p | 60759 |
29/07/2020 | 75.00p | 75.79p | 74.36p | 75.00p | 63504 |
28/07/2020 | 75.50p | 76.09p | 74.45p | 75.00p | 81061 |
27/07/2020 | 75.50p | 76.49p | 74.20p | 74.20p | 79716 |
24/07/2020 | 75.50p | 76.49p | 75.10p | 75.50p | 69303 |
23/07/2020 | 76.00p | 77.00p | 75.10p | 75.50p | 93888 |
22/07/2020 | 76.00p | 76.35p | 75.50p | 76.00p | 105684 |
21/07/2020 | 76.00p | 77.00p | 75.25p | 76.00p | 154306 |
20/07/2020 | 76.00p | 76.90p | 75.20p | 76.00p | 723592 |
17/07/2020 | 74.50p | 77.00p | 74.50p | 76.00p | 655631 |
16/07/2020 | 76.80p | 77.25p | 72.75p | 74.50p | 428864 |
15/07/2020 | 76.80p | 77.60p | 76.11p | 76.80p | 254152 |
14/07/2020 | 74.00p | 78.00p | 72.76p | 77.40p | 332329 |
13/07/2020 | 65.00p | 78.00p | 64.00p | 74.00p | 835715 |
10/07/2020 | 68.00p | 68.70p | 62.50p | 65.00p | 482834 |
09/07/2020 | 71.50p | 72.25p | 67.06p | 68.80p | 268170 |
08/07/2020 | 69.00p | 71.74p | 68.20p | 70.50p | 91466 |
07/07/2020 | 69.00p | 70.27p | 68.16p | 69.00p | 23608 |
06/07/2020 | 69.00p | 71.00p | 68.05p | 69.00p | 58559 |
03/07/2020 | 69.00p | 70.52p | 68.00p | 69.00p | 19558 |
02/07/2020 | 69.00p | 70.27p | 69.00p | 69.00p | 45137 |
01/07/2020 | 69.00p | 70.30p | 69.00p | 69.00p | 46378 |
30/06/2020 | 68.50p | 70.50p | 67.72p | 69.00p | 101082 |
29/06/2020 | 68.50p | 70.00p | 67.70p | 70.00p | 59695 |
26/06/2020 | 70.00p | 70.00p | 67.30p | 68.50p | 97650 |
25/06/2020 | 70.00p | 70.84p | 68.20p | 70.00p | 59350 |
24/06/2020 | 70.00p | 71.49p | 68.00p | 70.00p | 79594 |
23/06/2020 | 70.00p | 71.64p | 68.50p | 70.00p | 70185 |
22/06/2020 | 70.00p | 72.00p | 69.60p | 70.00p | 72197 |
19/06/2020 | 70.00p | 71.96p | 70.00p | 70.00p | 92805 |
18/06/2020 | 70.00p | 72.00p | 68.30p | 70.00p | 59866 |
17/06/2020 | 70.00p | 71.80p | 70.00p | 70.00p | 42571 |
16/06/2020 | 68.00p | 70.00p | 68.00p | 69.00p | 162496 |
15/06/2020 | 69.00p | 69.55p | 66.20p | 68.00p | 151126 |
11/06/2020 | 76.00p | 76.00p | 70.00p | 71.00p | 260543 |
10/06/2020 | 76.50p | 77.78p | 75.00p | 76.00p | 56420 |
09/06/2020 | 76.50p | 78.00p | 75.60p | 76.50p | 222824 |
*Close Price adjusted for both dividends and splits