Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 90.00p | 90.00p | 88.20p | 89.00p | 92140 |
09/03/2021 | 90.00p | 90.00p | 88.20p | 90.00p | 76981 |
08/03/2021 | 89.00p | 90.00p | 88.80p | 90.00p | 75941 |
05/03/2021 | 88.20p | 90.00p | 88.00p | 90.00p | 99907 |
04/03/2021 | 90.00p | 90.00p | 88.00p | 88.00p | 68296 |
03/03/2021 | 90.00p | 90.20p | 88.40p | 90.20p | 47729 |
02/03/2021 | 90.00p | 90.20p | 88.40p | 89.20p | 117074 |
01/03/2021 | 89.00p | 91.00p | 89.00p | 89.20p | 95790 |
26/02/2021 | 89.20p | 90.56p | 88.00p | 88.00p | 129763 |
25/02/2021 | 90.40p | 90.83p | 89.00p | 89.00p | 90412 |
24/02/2021 | 91.00p | 91.00p | 89.00p | 90.00p | 84193 |
23/02/2021 | 89.00p | 91.13p | 89.00p | 89.00p | 82412 |
22/02/2021 | 90.20p | 92.00p | 89.00p | 89.00p | 81501 |
19/02/2021 | 89.60p | 91.00p | 89.20p | 89.80p | 67784 |
18/02/2021 | 89.00p | 91.00p | 89.00p | 89.00p | 64392 |
17/02/2021 | 91.00p | 92.40p | 89.60p | 89.60p | 111589 |
16/02/2021 | 90.20p | 92.00p | 90.20p | 90.20p | 99504 |
15/02/2021 | 90.80p | 91.04p | 89.20p | 90.20p | 116566 |
12/02/2021 | 91.00p | 91.00p | 89.40p | 91.00p | 105253 |
11/02/2021 | 92.00p | 92.70p | 89.20p | 89.20p | 101814 |
10/02/2021 | 91.40p | 92.93p | 91.20p | 91.20p | 45746 |
09/02/2021 | 92.00p | 93.40p | 91.40p | 91.60p | 267488 |
08/02/2021 | 94.00p | 94.00p | 92.00p | 92.40p | 244733 |
05/02/2021 | 89.80p | 95.00p | 89.20p | 93.00p | 1480348 |
04/02/2021 | 88.20p | 89.80p | 88.00p | 89.10p | 61401 |
03/02/2021 | 88.20p | 90.00p | 87.90p | 90.00p | 77488 |
02/02/2021 | 88.20p | 89.80p | 88.00p | 88.00p | 34309 |
01/02/2021 | 89.00p | 91.00p | 87.29p | 89.00p | 165609 |
29/01/2021 | 87.20p | 88.71p | 87.20p | 88.60p | 102073 |
28/01/2021 | 89.00p | 89.00p | 87.00p | 87.00p | 131954 |
27/01/2021 | 88.00p | 88.80p | 87.00p | 88.10p | 124464 |
26/01/2021 | 88.00p | 88.80p | 87.47p | 88.50p | 99371 |
25/01/2021 | 88.00p | 90.00p | 87.20p | 89.00p | 89331 |
22/01/2021 | 88.20p | 89.00p | 88.00p | 89.00p | 69002 |
21/01/2021 | 89.00p | 90.00p | 88.20p | 89.00p | 49061 |
20/01/2021 | 88.20p | 90.00p | 87.40p | 90.00p | 86644 |
19/01/2021 | 90.00p | 90.00p | 88.00p | 89.10p | 14912 |
18/01/2021 | 89.20p | 90.00p | 88.00p | 90.00p | 66907 |
15/01/2021 | 89.80p | 90.00p | 88.60p | 89.60p | 71350 |
14/01/2021 | 90.00p | 91.00p | 89.68p | 90.00p | 74229 |
13/01/2021 | 90.00p | 90.80p | 89.60p | 90.10p | 14633 |
12/01/2021 | 90.00p | 91.08p | 89.80p | 90.60p | 51595 |
11/01/2021 | 91.00p | 91.54p | 90.00p | 91.00p | 113735 |
08/01/2021 | 90.60p | 91.00p | 90.00p | 91.00p | 119807 |
07/01/2021 | 91.00p | 91.00p | 90.00p | 90.80p | 71377 |
06/01/2021 | 90.80p | 91.00p | 89.00p | 91.00p | 62460 |
05/01/2021 | 89.80p | 90.60p | 88.80p | 89.70p | 38457 |
04/01/2021 | 89.80p | 89.80p | 88.20p | 89.30p | 183826 |
31/12/2020 | 88.40p | 90.00p | 88.49p | 89.40p | 123705 |
30/12/2020 | 88.40p | 90.56p | 88.40p | 89.60p | 12750 |
28/12/2020 | 90.80p | 90.80p | 88.14p | 89.90p | 17912 |
24/12/2020 | 90.80p | 90.80p | 88.14p | 89.90p | 17912 |
23/12/2020 | 90.80p | 90.80p | 88.00p | 89.90p | 87777 |
22/12/2020 | 90.00p | 90.20p | 87.37p | 89.40p | 30359 |
21/12/2020 | 87.00p | 89.00p | 86.08p | 88.00p | 214750 |
18/12/2020 | 88.00p | 88.60p | 87.28p | 88.60p | 40828 |
17/12/2020 | 87.20p | 88.40p | 87.00p | 87.00p | 173491 |
16/12/2020 | 87.40p | 88.40p | 87.00p | 87.00p | 131439 |
15/12/2020 | 87.00p | 88.00p | 86.40p | 87.00p | 76622 |
14/12/2020 | 86.40p | 87.80p | 86.40p | 87.00p | 106380 |
11/12/2020 | 88.00p | 89.59p | 86.40p | 86.40p | 212528 |
10/12/2020 | 89.40p | 89.64p | 88.00p | 88.20p | 180465 |
09/12/2020 | 89.80p | 90.80p | 89.40p | 89.40p | 133187 |
08/12/2020 | 89.60p | 90.86p | 89.60p | 89.60p | 49965 |
07/12/2020 | 89.60p | 91.00p | 89.60p | 89.80p | 130849 |
04/12/2020 | 90.60p | 91.00p | 89.80p | 90.20p | 102834 |
03/12/2020 | 90.40p | 91.00p | 90.00p | 90.80p | 69283 |
02/12/2020 | 90.00p | 90.80p | 89.60p | 89.90p | 136082 |
01/12/2020 | 91.20p | 91.20p | 89.92p | 90.00p | 98559 |
30/11/2020 | 91.00p | 91.00p | 90.00p | 90.20p | 106899 |
27/11/2020 | 90.80p | 90.80p | 90.32p | 90.80p | 98855 |
26/11/2020 | 90.20p | 90.80p | 90.00p | 90.40p | 66285 |
25/11/2020 | 90.80p | 91.60p | 90.40p | 90.40p | 313295 |
24/11/2020 | 90.80p | 91.00p | 90.33p | 90.90p | 177563 |
23/11/2020 | 90.60p | 91.00p | 90.20p | 90.60p | 96032 |
20/11/2020 | 90.40p | 91.60p | 90.40p | 91.00p | 224875 |
19/11/2020 | 91.80p | 91.80p | 90.60p | 91.00p | 647169 |
18/11/2020 | 91.80p | 92.00p | 91.00p | 91.40p | 218467 |
17/11/2020 | 91.60p | 92.20p | 90.60p | 92.00p | 210962 |
16/11/2020 | 91.00p | 91.60p | 90.05p | 91.20p | 53064 |
13/11/2020 | 90.00p | 91.00p | 89.06p | 91.00p | 126115 |
12/11/2020 | 90.00p | 90.59p | 90.00p | 90.00p | 125049 |
10/11/2020 | 91.00p | 91.00p | 90.00p | 90.60p | 52506 |
09/11/2020 | 91.00p | 91.00p | 89.40p | 91.00p | 280234 |
06/11/2020 | 89.00p | 90.60p | 89.00p | 89.80p | 101641 |
05/11/2020 | 89.00p | 90.60p | 89.00p | 90.60p | 40269 |
04/11/2020 | 90.00p | 90.60p | 89.40p | 89.50p | 42872 |
03/11/2020 | 90.00p | 90.60p | 89.53p | 90.00p | 207067 |
02/11/2020 | 90.00p | 90.00p | 88.60p | 90.00p | 96676 |
30/10/2020 | 89.00p | 90.00p | 88.60p | 89.00p | 74638 |
29/10/2020 | 89.60p | 90.40p | 89.00p | 90.00p | 82169 |
28/10/2020 | 89.00p | 90.00p | 89.00p | 90.00p | 91582 |
27/10/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 30433 |
26/10/2020 | 90.00p | 90.60p | 89.05p | 90.00p | 58902 |
23/10/2020 | 90.00p | 90.80p | 89.20p | 90.40p | 69937 |
22/10/2020 | 90.60p | 90.80p | 89.20p | 89.70p | 63620 |
21/10/2020 | 91.00p | 90.00p | 89.02p | 89.30p | 35049 |
20/10/2020 | 91.00p | 91.00p | 89.20p | 91.00p | 10538 |
19/10/2020 | 89.00p | 90.00p | 89.00p | 89.50p | 21170 |
16/10/2020 | 90.80p | 91.25p | 89.07p | 90.30p | 84201 |
15/10/2020 | 89.20p | 91.00p | 89.00p | 89.50p | 24199 |
14/10/2020 | 90.80p | 91.00p | 89.00p | 90.10p | 63866 |
13/10/2020 | 89.60p | 91.00p | 89.50p | 90.80p | 102785 |
12/10/2020 | 90.00p | 91.00p | 89.00p | 89.60p | 99709 |
09/10/2020 | 91.00p | 91.00p | 89.20p | 89.20p | 45875 |
08/10/2020 | 92.00p | 90.80p | 89.40p | 90.40p | 29396 |
07/10/2020 | 92.00p | 92.00p | 90.30p | 90.30p | 41384 |
06/10/2020 | 90.60p | 92.00p | 90.40p | 90.60p | 24242 |
05/10/2020 | 90.00p | 91.00p | 89.20p | 90.60p | 102078 |
02/10/2020 | 89.00p | 90.70p | 89.00p | 89.00p | 58079 |
01/10/2020 | 90.00p | 90.80p | 89.20p | 90.10p | 82577 |
30/09/2020 | 90.20p | 90.80p | 89.60p | 89.80p | 42667 |
29/09/2020 | 90.20p | 91.33p | 89.60p | 89.60p | 74425 |
28/09/2020 | 91.80p | 91.80p | 90.20p | 91.80p | 9722 |
25/09/2020 | 91.00p | 91.80p | 90.00p | 91.00p | 81727 |
24/09/2020 | 90.60p | 92.00p | 89.60p | 91.00p | 26903 |
23/09/2020 | 90.60p | 91.80p | 89.64p | 90.50p | 44976 |
22/09/2020 | 90.40p | 90.60p | 89.00p | 89.00p | 91951 |
21/09/2020 | 90.20p | 92.00p | 89.66p | 90.40p | 116045 |
18/09/2020 | 90.00p | 91.80p | 90.00p | 90.00p | 33196 |
17/09/2020 | 91.00p | 92.00p | 90.00p | 91.40p | 1607196 |
16/09/2020 | 91.20p | 91.00p | 89.00p | 90.00p | 17602 |
15/09/2020 | 91.20p | 91.20p | 89.20p | 90.00p | 166648 |
14/09/2020 | 91.00p | 91.00p | 90.40p | 91.00p | 122975 |
11/09/2020 | 90.00p | 91.03p | 90.00p | 91.00p | 67800 |
10/09/2020 | 91.00p | 91.20p | 90.00p | 90.70p | 1146686 |
09/09/2020 | 90.00p | 91.40p | 90.00p | 90.70p | 60994 |
08/09/2020 | 91.20p | 91.20p | 90.00p | 90.00p | 53925 |
07/09/2020 | 91.20p | 91.40p | 90.40p | 90.40p | 104210 |
04/09/2020 | 91.20p | 91.20p | 89.97p | 90.90p | 52989 |
03/09/2020 | 91.20p | 92.00p | 88.00p | 91.00p | 79955 |
02/09/2020 | 91.20p | 91.20p | 90.37p | 90.60p | 27379 |
01/09/2020 | 90.80p | 91.17p | 90.27p | 90.80p | 27896 |
31/08/2020 | 91.00p | 92.00p | 90.00p | 91.20p | 93446 |
28/08/2020 | 91.00p | 92.00p | 90.00p | 91.20p | 93446 |
27/08/2020 | 90.00p | 90.96p | 90.00p | 90.00p | 9774 |
26/08/2020 | 90.00p | 91.00p | 89.99p | 90.40p | 112987 |
25/08/2020 | 90.20p | 90.38p | 89.16p | 89.80p | 79253 |
24/08/2020 | 90.00p | 90.20p | 88.20p | 90.00p | 291597 |
21/08/2020 | 89.60p | 90.00p | 88.05p | 89.00p | 140310 |
20/08/2020 | 89.40p | 89.60p | 87.60p | 87.60p | 21932 |
19/08/2020 | 89.20p | 89.40p | 87.80p | 89.40p | 81532 |
18/08/2020 | 89.40p | 89.40p | 87.99p | 88.60p | 94984 |
17/08/2020 | 88.80p | 89.20p | 87.42p | 88.40p | 208700 |
14/08/2020 | 87.40p | 88.80p | 87.00p | 87.90p | 118226 |
13/08/2020 | 88.40p | 89.40p | 87.40p | 89.40p | 319904 |
12/08/2020 | 89.20p | 90.00p | 86.00p | 88.60p | 195513 |
11/08/2020 | 90.20p | 90.20p | 89.00p | 89.80p | 100549 |
10/08/2020 | 90.80p | 90.80p | 89.40p | 89.70p | 122105 |
07/08/2020 | 90.60p | 91.00p | 90.20p | 90.50p | 100330 |
06/08/2020 | 90.80p | 91.00p | 90.20p | 91.00p | 92392 |
05/08/2020 | 91.00p | 91.00p | 90.20p | 90.20p | 89294 |
04/08/2020 | 92.40p | 92.40p | 90.20p | 90.20p | 67652 |
03/08/2020 | 91.80p | 92.40p | 90.60p | 91.20p | 332385 |
31/07/2020 | 91.80p | 91.80p | 90.60p | 90.60p | 41536 |
30/07/2020 | 92.80p | 92.80p | 91.20p | 91.50p | 17694 |
29/07/2020 | 91.00p | 92.60p | 91.00p | 91.90p | 77637 |
28/07/2020 | 92.80p | 92.80p | 91.00p | 91.40p | 4556 |
27/07/2020 | 93.80p | 93.80p | 91.60p | 92.10p | 98672 |
24/07/2020 | 93.20p | 93.80p | 91.34p | 92.30p | 76565 |
23/07/2020 | 91.60p | 92.80p | 91.60p | 91.80p | 85327 |
22/07/2020 | 93.40p | 93.40p | 91.80p | 92.40p | 188631 |
21/07/2020 | 93.40p | 93.40p | 92.00p | 92.20p | 23541 |
20/07/2020 | 92.20p | 93.39p | 92.20p | 92.40p | 37577 |
17/07/2020 | 92.20p | 93.56p | 92.20p | 93.00p | 23981 |
16/07/2020 | 93.80p | 93.80p | 92.00p | 93.80p | 31923 |
15/07/2020 | 93.80p | 93.80p | 92.20p | 93.00p | 46800 |
14/07/2020 | 92.20p | 93.00p | 92.00p | 92.50p | 48685 |
13/07/2020 | 91.20p | 92.40p | 91.20p | 92.40p | 66729 |
10/07/2020 | 94.80p | 94.80p | 90.20p | 91.50p | 211528 |
09/07/2020 | 95.00p | 95.00p | 93.00p | 93.00p | 68366 |
08/07/2020 | 93.20p | 94.46p | 93.20p | 94.00p | 82278 |
07/07/2020 | 94.00p | 95.00p | 93.20p | 93.50p | 340878 |
06/07/2020 | 89.20p | 94.00p | 89.20p | 93.20p | 167218 |
03/07/2020 | 90.80p | 90.93p | 89.20p | 90.00p | 40175 |
02/07/2020 | 91.00p | 91.00p | 89.20p | 90.00p | 26597 |
01/07/2020 | 90.80p | 91.00p | 89.55p | 90.00p | 40615 |
30/06/2020 | 89.20p | 90.80p | 88.80p | 88.80p | 83397 |
29/06/2020 | 89.20p | 92.00p | 89.20p | 90.10p | 15513 |
26/06/2020 | 89.20p | 92.00p | 89.00p | 89.00p | 23936 |
25/06/2020 | 92.00p | 92.00p | 89.00p | 89.00p | 76002 |
24/06/2020 | 91.80p | 91.80p | 89.79p | 91.80p | 33677 |
23/06/2020 | 93.00p | 93.00p | 88.40p | 89.30p | 114207 |
22/06/2020 | 92.80p | 93.00p | 91.00p | 91.00p | 34946 |
19/06/2020 | 89.20p | 91.80p | 89.20p | 89.60p | 23594 |
18/06/2020 | 93.00p | 93.00p | 88.00p | 88.00p | 51206 |
17/06/2020 | 88.20p | 92.80p | 88.20p | 90.50p | 41947 |
16/06/2020 | 92.20p | 93.14p | 88.00p | 88.00p | 88686 |
15/06/2020 | 95.00p | 95.00p | 89.00p | 89.00p | 94847 |
12/06/2020 | 94.80p | 94.80p | 90.20p | 92.00p | 93103 |
11/06/2020 | 95.80p | 95.80p | 90.20p | 92.50p | 80840 |
10/06/2020 | 95.80p | 95.80p | 91.20p | 93.00p | 25622 |
09/06/2020 | 95.00p | 95.00p | 91.20p | 92.90p | 151574 |
08/06/2020 | 95.80p | 95.80p | 91.88p | 94.80p | 91024 |
05/06/2020 | 91.20p | 94.80p | 91.20p | 94.80p | 195696 |
04/06/2020 | 90.20p | 93.80p | 89.88p | 91.00p | 107407 |
03/06/2020 | 94.00p | 94.00p | 90.20p | 91.00p | 201360 |
02/06/2020 | 90.20p | 94.20p | 90.20p | 92.60p | 113063 |
01/06/2020 | 94.00p | 94.00p | 90.20p | 92.00p | 45487 |
29/05/2020 | 92.00p | 94.00p | 88.20p | 94.00p | 22489 |
*Close Price adjusted for both dividends and splits