Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 83.80p | 91.00p | 82.55p | 84.00p | 213564 |
22/12/2021 | 83.80p | 84.20p | 83.20p | 84.20p | 9538 |
21/12/2021 | 84.20p | 84.20p | 82.60p | 83.00p | 64962 |
20/12/2021 | 82.00p | 84.20p | 81.54p | 84.20p | 60413 |
17/12/2021 | 82.60p | 83.20p | 81.90p | 82.00p | 98490 |
16/12/2021 | 80.40p | 83.80p | 80.40p | 82.00p | 19231 |
15/12/2021 | 82.20p | 84.00p | 81.40p | 82.00p | 135832 |
14/12/2021 | 82.80p | 84.60p | 81.40p | 82.00p | 3051450 |
13/12/2021 | 83.00p | 85.00p | 83.00p | 84.00p | 29611 |
10/12/2021 | 84.40p | 85.40p | 84.00p | 84.00p | 45731 |
09/12/2021 | 84.80p | 85.20p | 82.80p | 85.00p | 88579 |
08/12/2021 | 82.80p | 85.00p | 82.20p | 85.00p | 46797 |
07/12/2021 | 82.60p | 83.60p | 80.20p | 83.00p | 80409 |
06/12/2021 | 80.40p | 82.40p | 80.20p | 80.20p | 18263 |
03/12/2021 | 83.60p | 83.80p | 81.00p | 82.50p | 171027 |
02/12/2021 | 83.80p | 83.80p | 80.40p | 82.00p | 83590 |
01/12/2021 | 83.00p | 83.20p | 81.00p | 81.20p | 168640 |
30/11/2021 | 80.20p | 83.00p | 80.20p | 83.00p | 96919 |
29/11/2021 | 79.80p | 82.40p | 79.20p | 80.00p | 126096 |
26/11/2021 | 80.40p | 81.20p | 78.00p | 78.00p | 448884 |
25/11/2021 | 82.40p | 83.12p | 80.20p | 80.20p | 21653 |
24/11/2021 | 85.40p | 85.60p | 82.40p | 83.00p | 189847 |
23/11/2021 | 82.00p | 83.60p | 79.42p | 83.20p | 678720 |
22/11/2021 | 78.60p | 82.00p | 77.00p | 80.90p | 138168 |
19/11/2021 | 76.40p | 80.00p | 74.40p | 80.00p | 360112 |
18/11/2021 | 72.80p | 78.20p | 72.13p | 77.00p | 297983 |
17/11/2021 | 72.80p | 73.20p | 70.48p | 72.80p | 202870 |
16/11/2021 | 70.20p | 73.20p | 70.20p | 71.20p | 83384 |
15/11/2021 | 73.00p | 74.20p | 70.60p | 72.80p | 355991 |
12/11/2021 | 76.00p | 76.00p | 71.80p | 72.80p | 261869 |
11/11/2021 | 76.00p | 76.20p | 74.80p | 75.80p | 287262 |
10/11/2021 | 76.00p | 77.00p | 74.80p | 76.40p | 1173968 |
09/11/2021 | 78.00p | 78.80p | 75.40p | 75.40p | 231511 |
08/11/2021 | 80.00p | 80.00p | 77.40p | 77.80p | 512986 |
05/11/2021 | 80.00p | 80.71p | 78.60p | 78.60p | 283385 |
04/11/2021 | 82.00p | 82.80p | 79.00p | 80.00p | 295662 |
03/11/2021 | 85.00p | 85.40p | 80.60p | 80.60p | 509994 |
02/11/2021 | 85.80p | 86.60p | 85.00p | 85.00p | 47764 |
01/11/2021 | 85.20p | 87.00p | 84.80p | 85.60p | 135875 |
29/10/2021 | 85.80p | 86.40p | 85.00p | 85.00p | 149035 |
28/10/2021 | 91.00p | 91.56p | 84.20p | 86.40p | 584967 |
27/10/2021 | 92.20p | 93.00p | 91.00p | 91.00p | 123215 |
26/10/2021 | 93.00p | 94.80p | 92.08p | 92.40p | 197211 |
25/10/2021 | 92.80p | 94.40p | 92.00p | 93.00p | 83210 |
22/10/2021 | 94.20p | 95.17p | 91.27p | 91.40p | 158078 |
21/10/2021 | 94.00p | 95.72p | 92.40p | 92.40p | 67372 |
20/10/2021 | 96.00p | 96.60p | 93.00p | 93.00p | 182449 |
19/10/2021 | 97.80p | 97.80p | 94.80p | 96.00p | 96345 |
18/10/2021 | 96.00p | 97.28p | 95.00p | 96.00p | 98850 |
15/10/2021 | 93.40p | 97.00p | 92.20p | 96.00p | 328473 |
14/10/2021 | 92.00p | 93.32p | 91.00p | 91.00p | 154981 |
13/10/2021 | 91.60p | 93.80p | 90.44p | 91.00p | 37738 |
12/10/2021 | 92.00p | 93.00p | 91.00p | 91.00p | 131534 |
11/10/2021 | 91.00p | 93.00p | 90.60p | 92.00p | 1852144 |
08/10/2021 | 92.40p | 92.40p | 91.00p | 91.00p | 191310 |
07/10/2021 | 92.00p | 92.40p | 91.00p | 91.40p | 116886 |
06/10/2021 | 91.60p | 92.00p | 89.34p | 92.00p | 207799 |
05/10/2021 | 91.00p | 92.00p | 89.84p | 90.00p | 85536 |
04/10/2021 | 90.00p | 91.85p | 88.63p | 90.00p | 362052 |
01/10/2021 | 92.00p | 92.00p | 88.00p | 88.00p | 359339 |
30/09/2021 | 90.00p | 94.00p | 89.00p | 92.00p | 166967 |
29/09/2021 | 91.60p | 94.58p | 89.60p | 89.80p | 274413 |
28/09/2021 | 90.80p | 95.34p | 90.40p | 94.00p | 514816 |
27/09/2021 | 89.80p | 90.80p | 87.00p | 90.40p | 445517 |
24/09/2021 | 87.00p | 89.80p | 87.00p | 89.80p | 82654 |
23/09/2021 | 86.20p | 90.00p | 68.33p | 86.80p | 1185488 |
22/09/2021 | 87.60p | 88.91p | 86.00p | 86.00p | 129766 |
21/09/2021 | 87.20p | 87.77p | 86.00p | 87.20p | 86917 |
20/09/2021 | 88.00p | 89.60p | 86.97p | 87.40p | 87476 |
17/09/2021 | 90.00p | 90.00p | 87.23p | 89.60p | 157901 |
16/09/2021 | 91.00p | 91.38p | 87.20p | 88.00p | 170702 |
15/09/2021 | 92.00p | 92.60p | 90.00p | 90.80p | 193700 |
14/09/2021 | 92.00p | 92.44p | 90.20p | 91.00p | 42295 |
13/09/2021 | 92.40p | 94.00p | 91.00p | 91.80p | 30266 |
10/09/2021 | 91.80p | 93.20p | 91.20p | 92.00p | 33783 |
09/09/2021 | 92.00p | 93.60p | 91.40p | 92.00p | 36624 |
08/09/2021 | 93.80p | 93.80p | 91.00p | 92.20p | 136647 |
07/09/2021 | 93.40p | 94.00p | 91.60p | 92.00p | 67066 |
06/09/2021 | 94.00p | 94.00p | 92.00p | 92.00p | 988207 |
03/09/2021 | 93.00p | 93.60p | 90.70p | 93.60p | 112888 |
02/09/2021 | 90.80p | 93.46p | 90.80p | 91.80p | 105841 |
01/09/2021 | 91.40p | 92.80p | 90.07p | 92.60p | 116458 |
31/08/2021 | 91.40p | 91.40p | 89.60p | 91.40p | 60715 |
30/08/2021 | 90.00p | 90.60p | 88.20p | 90.00p | 59886 |
27/08/2021 | 90.00p | 90.60p | 88.20p | 90.00p | 59886 |
26/08/2021 | 90.40p | 91.40p | 90.00p | 90.00p | 71200 |
25/08/2021 | 90.00p | 91.20p | 89.60p | 89.60p | 39756 |
24/08/2021 | 89.20p | 90.00p | 89.00p | 90.00p | 262882 |
23/08/2021 | 88.40p | 89.99p | 88.13p | 89.60p | 55629 |
20/08/2021 | 88.60p | 90.00p | 88.00p | 90.00p | 79297 |
19/08/2021 | 89.60p | 90.80p | 88.80p | 89.20p | 127685 |
18/08/2021 | 87.80p | 90.20p | 86.60p | 90.20p | 537301 |
17/08/2021 | 87.60p | 89.66p | 87.50p | 88.00p | 108204 |
16/08/2021 | 91.20p | 91.20p | 86.00p | 87.20p | 163801 |
13/08/2021 | 93.00p | 93.32p | 90.43p | 90.60p | 133689 |
12/08/2021 | 95.00p | 95.20p | 93.00p | 93.00p | 93626 |
11/08/2021 | 97.00p | 98.80p | 94.00p | 94.80p | 132137 |
10/08/2021 | 97.60p | 97.60p | 96.40p | 97.00p | 66134 |
09/08/2021 | 98.00p | 98.28p | 97.00p | 97.80p | 51388 |
06/08/2021 | 97.20p | 98.79p | 97.20p | 98.00p | 45497 |
05/08/2021 | 98.00p | 99.00p | 97.20p | 99.00p | 24073 |
04/08/2021 | 97.80p | 99.00p | 97.80p | 98.80p | 21271 |
03/08/2021 | 99.00p | 99.00p | 96.60p | 97.80p | 60191 |
02/08/2021 | 100.00p | 100.00p | 96.80p | 99.00p | 119490 |
30/07/2021 | 97.80p | 99.60p | 97.60p | 98.60p | 138594 |
29/07/2021 | 97.00p | 99.90p | 96.97p | 99.00p | 358811 |
28/07/2021 | 99.20p | 99.40p | 98.00p | 98.00p | 29801 |
27/07/2021 | 98.40p | 101.00p | 98.16p | 98.40p | 88219 |
26/07/2021 | 101.50p | 102.50p | 101.00p | 101.00p | 59364 |
23/07/2021 | 102.00p | 103.50p | 101.00p | 102.50p | 41691 |
22/07/2021 | 103.50p | 104.50p | 101.00p | 101.00p | 17264 |
21/07/2021 | 103.50p | 104.00p | 102.00p | 102.00p | 37715 |
20/07/2021 | 105.50p | 106.48p | 102.00p | 102.00p | 23018 |
19/07/2021 | 103.00p | 106.50p | 103.00p | 106.50p | 368445 |
16/07/2021 | 106.00p | 107.00p | 104.00p | 106.00p | 107712 |
15/07/2021 | 105.00p | 107.00p | 104.44p | 107.00p | 79088 |
14/07/2021 | 108.00p | 108.00p | 103.00p | 103.00p | 42940 |
13/07/2021 | 106.50p | 109.30p | 105.50p | 106.50p | 69350 |
12/07/2021 | 106.00p | 108.00p | 104.25p | 105.00p | 31298 |
09/07/2021 | 107.50p | 109.50p | 104.00p | 107.00p | 136242 |
08/07/2021 | 110.00p | 110.00p | 106.00p | 108.50p | 208907 |
07/07/2021 | 109.00p | 109.00p | 106.50p | 108.00p | 64148 |
06/07/2021 | 110.00p | 110.58p | 106.50p | 107.50p | 401666 |
05/07/2021 | 100.00p | 110.50p | 100.00p | 110.50p | 285326 |
02/07/2021 | 96.00p | 101.50p | 94.20p | 100.00p | 247242 |
01/07/2021 | 96.20p | 97.00p | 93.40p | 97.00p | 427770 |
30/06/2021 | 93.00p | 96.00p | 92.20p | 94.00p | 141785 |
29/06/2021 | 90.40p | 93.00p | 89.20p | 92.20p | 192452 |
28/06/2021 | 90.60p | 90.80p | 88.00p | 89.00p | 148791 |
25/06/2021 | 89.00p | 90.00p | 87.23p | 90.00p | 334636 |
24/06/2021 | 91.00p | 91.40p | 88.20p | 89.20p | 303373 |
23/06/2021 | 91.20p | 92.60p | 89.20p | 91.60p | 32900 |
22/06/2021 | 92.00p | 92.80p | 90.40p | 90.40p | 39611 |
21/06/2021 | 92.00p | 93.20p | 91.00p | 91.60p | 33599 |
18/06/2021 | 93.00p | 93.20p | 88.44p | 90.80p | 164467 |
17/06/2021 | 94.20p | 94.80p | 93.00p | 93.00p | 588397 |
16/06/2021 | 94.60p | 95.80p | 92.60p | 94.20p | 48702 |
15/06/2021 | 93.00p | 95.80p | 92.00p | 94.50p | 333157 |
14/06/2021 | 94.80p | 95.80p | 92.00p | 92.00p | 80447 |
11/06/2021 | 93.80p | 96.00p | 90.16p | 93.00p | 392641 |
10/06/2021 | 92.60p | 92.60p | 90.42p | 92.00p | 252332 |
09/06/2021 | 93.00p | 93.80p | 92.00p | 92.00p | 424497 |
08/06/2021 | 92.20p | 93.80p | 92.00p | 92.60p | 234495 |
07/06/2021 | 94.00p | 94.00p | 92.20p | 92.40p | 60269 |
04/06/2021 | 92.60p | 93.80p | 92.36p | 93.60p | 86969 |
03/06/2021 | 93.20p | 93.40p | 91.00p | 92.60p | 95198 |
02/06/2021 | 94.00p | 94.80p | 93.00p | 93.60p | 18864 |
01/06/2021 | 95.60p | 96.80p | 93.20p | 93.80p | 150766 |
31/05/2021 | 94.80p | 95.00p | 93.20p | 95.00p | 31114 |
28/05/2021 | 94.80p | 95.00p | 93.20p | 95.00p | 31114 |
27/05/2021 | 95.80p | 96.80p | 91.50p | 93.00p | 49629 |
26/05/2021 | 96.60p | 96.60p | 93.00p | 95.00p | 69198 |
25/05/2021 | 91.00p | 97.80p | 91.00p | 94.00p | 136875 |
24/05/2021 | 97.00p | 97.00p | 90.95p | 91.80p | 154951 |
21/05/2021 | 96.00p | 97.80p | 93.20p | 93.20p | 102610 |
20/05/2021 | 97.00p | 99.13p | 94.82p | 97.00p | 136557 |
19/05/2021 | 97.40p | 99.80p | 96.00p | 96.00p | 42146 |
18/05/2021 | 97.40p | 100.50p | 97.16p | 98.00p | 103111 |
17/05/2021 | 97.40p | 97.60p | 95.00p | 96.60p | 44473 |
14/05/2021 | 95.00p | 95.80p | 93.20p | 95.50p | 99163 |
13/05/2021 | 91.20p | 95.00p | 91.20p | 93.50p | 121572 |
12/05/2021 | 94.60p | 95.20p | 92.30p | 95.20p | 112356 |
11/05/2021 | 92.20p | 94.40p | 91.24p | 94.40p | 468272 |
10/05/2021 | 94.60p | 94.60p | 91.20p | 92.00p | 88528 |
07/05/2021 | 93.20p | 94.60p | 90.52p | 94.60p | 99091 |
06/05/2021 | 91.00p | 94.20p | 89.20p | 90.20p | 517389 |
05/05/2021 | 84.00p | 90.00p | 84.00p | 87.00p | 154826 |
04/05/2021 | 85.00p | 86.40p | 82.60p | 84.60p | 106058 |
03/05/2021 | 85.80p | 85.80p | 82.61p | 84.60p | 130885 |
30/04/2021 | 85.80p | 85.80p | 82.61p | 84.60p | 130885 |
29/04/2021 | 82.80p | 86.00p | 80.56p | 86.00p | 221088 |
28/04/2021 | 80.00p | 82.00p | 79.60p | 82.00p | 240202 |
27/04/2021 | 80.00p | 81.20p | 79.40p | 80.00p | 213560 |
26/04/2021 | 79.20p | 82.00p | 79.20p | 79.20p | 95783 |
23/04/2021 | 81.00p | 82.00p | 80.00p | 80.00p | 14933 |
22/04/2021 | 82.00p | 82.00p | 79.80p | 80.00p | 156645 |
21/04/2021 | 84.00p | 84.80p | 80.40p | 81.80p | 77660 |
20/04/2021 | 82.20p | 84.00p | 81.00p | 82.40p | 42250 |
19/04/2021 | 82.20p | 84.80p | 82.20p | 82.40p | 52859 |
16/04/2021 | 85.60p | 86.02p | 82.00p | 84.00p | 64177 |
15/04/2021 | 84.00p | 87.00p | 82.00p | 85.60p | 157081 |
14/04/2021 | 81.00p | 84.00p | 79.20p | 84.00p | 66767 |
13/04/2021 | 73.20p | 82.20p | 73.20p | 82.20p | 170566 |
12/04/2021 | 75.00p | 75.52p | 72.40p | 73.20p | 183107 |
09/04/2021 | 76.00p | 76.24p | 74.80p | 75.00p | 205950 |
08/04/2021 | 78.60p | 78.60p | 75.92p | 76.00p | 56528 |
07/04/2021 | 75.20p | 77.60p | 75.20p | 77.00p | 97963 |
06/04/2021 | 78.40p | 79.49p | 75.40p | 75.40p | 440682 |
02/04/2021 | 79.80p | 80.80p | 76.80p | 77.00p | 116467 |
01/04/2021 | 79.80p | 80.80p | 76.80p | 77.00p | 116467 |
31/03/2021 | 78.00p | 80.00p | 77.11p | 80.00p | 144533 |
30/03/2021 | 78.60p | 78.80p | 77.08p | 78.80p | 141062 |
29/03/2021 | 78.20p | 79.00p | 77.00p | 77.00p | 125001 |
26/03/2021 | 76.00p | 79.20p | 75.60p | 77.40p | 197257 |
25/03/2021 | 76.00p | 76.00p | 73.20p | 75.00p | 101771 |
24/03/2021 | 75.00p | 77.00p | 73.80p | 76.60p | 261551 |
23/03/2021 | 77.40p | 77.40p | 75.40p | 75.80p | 93767 |
22/03/2021 | 78.80p | 78.80p | 76.80p | 76.80p | 82688 |
19/03/2021 | 78.00p | 79.16p | 76.20p | 77.60p | 202014 |
18/03/2021 | 78.20p | 82.01p | 78.00p | 78.00p | 124072 |
*Close Price adjusted for both dividends and splits