Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 83.00p | 83.00p | 79.20p | 79.20p | 90688 |
16/03/2021 | 86.00p | 86.00p | 80.40p | 80.40p | 257267 |
15/03/2021 | 85.00p | 86.00p | 83.60p | 83.60p | 86391 |
12/03/2021 | 86.00p | 87.80p | 83.00p | 84.60p | 200371 |
11/03/2021 | 87.80p | 88.00p | 85.36p | 86.00p | 176958 |
10/03/2021 | 86.00p | 88.80p | 86.00p | 88.00p | 24844 |
09/03/2021 | 90.60p | 92.88p | 87.00p | 88.00p | 134902 |
08/03/2021 | 90.00p | 92.00p | 86.88p | 90.00p | 141564 |
05/03/2021 | 85.00p | 89.80p | 83.00p | 89.80p | 180785 |
04/03/2021 | 88.00p | 88.00p | 82.40p | 85.00p | 92882 |
03/03/2021 | 86.80p | 88.00p | 84.22p | 88.00p | 74886 |
02/03/2021 | 84.20p | 86.80p | 84.20p | 86.80p | 164332 |
01/03/2021 | 82.00p | 87.20p | 81.20p | 85.00p | 147168 |
26/02/2021 | 83.00p | 83.00p | 81.00p | 81.20p | 81727 |
25/02/2021 | 83.00p | 83.80p | 81.00p | 81.00p | 427377 |
24/02/2021 | 82.20p | 84.40p | 81.32p | 81.90p | 135682 |
23/02/2021 | 80.20p | 82.05p | 80.12p | 81.00p | 95811 |
22/02/2021 | 82.00p | 82.00p | 79.20p | 79.20p | 159482 |
19/02/2021 | 82.00p | 82.00p | 80.01p | 81.00p | 71152 |
18/02/2021 | 81.00p | 105.48p | 80.20p | 81.10p | 269429 |
17/02/2021 | 81.00p | 106.06p | 80.20p | 80.60p | 318525 |
16/02/2021 | 81.00p | 81.80p | 80.20p | 81.00p | 115690 |
15/02/2021 | 80.00p | 81.80p | 79.72p | 81.00p | 394821 |
12/02/2021 | 83.00p | 83.00p | 79.76p | 80.00p | 171135 |
11/02/2021 | 79.80p | 84.00p | 79.28p | 83.00p | 58461 |
10/02/2021 | 79.00p | 79.60p | 76.20p | 79.00p | 190662 |
09/02/2021 | 77.80p | 78.00p | 76.20p | 77.00p | 155263 |
08/02/2021 | 78.00p | 79.00p | 76.80p | 77.80p | 218461 |
05/02/2021 | 77.00p | 77.40p | 76.20p | 76.60p | 59796 |
04/02/2021 | 79.00p | 79.00p | 76.00p | 77.00p | 206146 |
03/02/2021 | 77.00p | 79.80p | 77.00p | 79.00p | 97056 |
02/02/2021 | 75.20p | 78.00p | 74.60p | 78.00p | 357235 |
01/02/2021 | 74.20p | 76.78p | 72.80p | 75.20p | 162984 |
29/01/2021 | 71.20p | 74.00p | 71.20p | 73.40p | 36522 |
28/01/2021 | 72.20p | 74.40p | 71.20p | 74.20p | 65450 |
27/01/2021 | 75.00p | 75.40p | 72.60p | 74.40p | 300665 |
26/01/2021 | 73.00p | 75.00p | 71.00p | 75.00p | 108992 |
25/01/2021 | 77.00p | 77.00p | 71.00p | 71.00p | 114276 |
22/01/2021 | 74.40p | 76.00p | 74.00p | 75.00p | 305168 |
21/01/2021 | 76.00p | 76.00p | 74.00p | 74.40p | 69054 |
20/01/2021 | 76.00p | 76.00p | 73.45p | 74.00p | 218873 |
19/01/2021 | 72.80p | 73.60p | 72.48p | 73.60p | 58060 |
18/01/2021 | 71.00p | 72.80p | 71.00p | 72.00p | 140596 |
15/01/2021 | 75.00p | 75.00p | 70.00p | 70.40p | 155566 |
14/01/2021 | 75.00p | 77.00p | 72.34p | 72.40p | 192054 |
13/01/2021 | 78.80p | 78.80p | 75.00p | 75.00p | 98221 |
12/01/2021 | 76.00p | 77.94p | 73.20p | 76.80p | 318511 |
11/01/2021 | 75.60p | 78.20p | 73.20p | 76.00p | 253163 |
08/01/2021 | 69.00p | 74.80p | 67.40p | 74.80p | 300685 |
07/01/2021 | 71.00p | 71.00p | 67.40p | 69.00p | 170387 |
06/01/2021 | 67.00p | 71.40p | 67.00p | 68.50p | 420604 |
05/01/2021 | 63.20p | 68.80p | 63.20p | 67.00p | 153595 |
04/01/2021 | 65.00p | 66.00p | 62.40p | 66.00p | 91092 |
31/12/2020 | 65.00p | 65.00p | 63.20p | 65.00p | 556476 |
30/12/2020 | 65.40p | 65.40p | 62.40p | 64.00p | 526227 |
29/12/2020 | 65.20p | 67.80p | 63.20p | 63.20p | 587187 |
28/12/2020 | 65.20p | 65.80p | 64.00p | 64.00p | 84219 |
24/12/2020 | 65.20p | 65.80p | 64.00p | 64.00p | 84219 |
23/12/2020 | 65.80p | 65.80p | 63.20p | 65.00p | 55252 |
22/12/2020 | 65.80p | 65.80p | 64.00p | 64.80p | 38094 |
21/12/2020 | 63.40p | 64.28p | 59.20p | 62.00p | 146398 |
18/12/2020 | 66.00p | 67.40p | 64.00p | 65.20p | 45542 |
17/12/2020 | 64.40p | 65.00p | 64.40p | 65.00p | 35493 |
16/12/2020 | 66.00p | 66.80p | 62.20p | 66.00p | 39377 |
15/12/2020 | 65.60p | 66.60p | 65.00p | 65.00p | 67485 |
14/12/2020 | 66.60p | 66.60p | 65.00p | 65.20p | 55805 |
11/12/2020 | 67.00p | 67.00p | 64.00p | 64.00p | 48350 |
10/12/2020 | 69.00p | 69.00p | 60.80p | 65.00p | 152243 |
09/12/2020 | 67.80p | 68.00p | 65.00p | 66.50p | 124971 |
08/12/2020 | 64.00p | 68.09p | 63.09p | 64.50p | 339612 |
07/12/2020 | 63.00p | 63.22p | 61.60p | 62.00p | 73416 |
04/12/2020 | 56.20p | 62.00p | 56.00p | 61.20p | 815466 |
03/12/2020 | 56.00p | 58.00p | 54.77p | 56.00p | 194607 |
02/12/2020 | 58.20p | 58.20p | 55.90p | 55.90p | 203820 |
01/12/2020 | 58.40p | 58.40p | 56.40p | 57.00p | 113161 |
30/11/2020 | 61.00p | 61.00p | 56.80p | 57.00p | 196916 |
27/11/2020 | 59.00p | 60.00p | 59.00p | 59.00p | 40167 |
26/11/2020 | 59.80p | 60.20p | 58.60p | 60.20p | 37819 |
25/11/2020 | 60.00p | 60.00p | 58.38p | 59.20p | 86653 |
24/11/2020 | 58.80p | 59.60p | 58.00p | 58.80p | 261465 |
23/11/2020 | 57.80p | 59.60p | 57.80p | 58.80p | 136251 |
20/11/2020 | 58.00p | 58.20p | 57.60p | 57.60p | 613347 |
19/11/2020 | 59.00p | 59.72p | 57.60p | 57.80p | 161613 |
18/11/2020 | 60.00p | 60.00p | 59.08p | 59.60p | 110741 |
17/11/2020 | 61.80p | 61.80p | 59.00p | 59.00p | 51046 |
16/11/2020 | 59.80p | 61.00p | 59.20p | 59.90p | 149200 |
13/11/2020 | 59.40p | 60.00p | 58.00p | 58.00p | 88557 |
12/11/2020 | 60.60p | 60.60p | 57.02p | 58.30p | 183778 |
10/11/2020 | 59.00p | 60.20p | 58.20p | 59.80p | 104009 |
09/11/2020 | 59.00p | 59.00p | 58.20p | 59.00p | 117814 |
06/11/2020 | 58.20p | 59.80p | 56.40p | 56.40p | 27650 |
05/11/2020 | 58.80p | 60.00p | 58.20p | 58.80p | 95368 |
04/11/2020 | 58.80p | 60.20p | 58.80p | 59.00p | 20748 |
03/11/2020 | 59.00p | 60.35p | 57.00p | 59.60p | 59930 |
02/11/2020 | 57.60p | 59.00p | 56.80p | 59.00p | 10168 |
30/10/2020 | 55.00p | 60.00p | 55.00p | 57.50p | 49104 |
29/10/2020 | 57.00p | 58.80p | 56.00p | 56.80p | 29997 |
28/10/2020 | 58.00p | 59.66p | 57.20p | 57.40p | 21241 |
27/10/2020 | 59.00p | 59.00p | 58.00p | 58.20p | 5742 |
26/10/2020 | 59.00p | 59.40p | 59.00p | 59.40p | 1 |
23/10/2020 | 60.20p | 60.72p | 59.90p | 60.20p | 14886 |
22/10/2020 | 61.20p | 61.20p | 60.20p | 60.20p | 9856 |
21/10/2020 | 60.80p | 62.50p | 60.80p | 60.80p | 1675 |
20/10/2020 | 60.20p | 61.60p | 60.20p | 61.60p | 0 |
19/10/2020 | 60.20p | 63.00p | 60.20p | 60.20p | 22270 |
16/10/2020 | 60.20p | 61.80p | 59.63p | 61.00p | 26069 |
15/10/2020 | 62.00p | 62.48p | 60.56p | 61.00p | 92880 |
14/10/2020 | 61.80p | 62.00p | 60.20p | 60.20p | 20593 |
13/10/2020 | 62.00p | 62.00p | 60.20p | 61.00p | 74026 |
12/10/2020 | 61.00p | 62.00p | 60.80p | 62.00p | 80535 |
09/10/2020 | 61.00p | 61.00p | 59.50p | 59.50p | 11441 |
08/10/2020 | 58.20p | 62.00p | 58.20p | 60.00p | 64992 |
07/10/2020 | 58.80p | 61.84p | 58.67p | 59.00p | 52204 |
06/10/2020 | 58.00p | 61.00p | 58.00p | 61.00p | 66121 |
05/10/2020 | 59.00p | 59.00p | 55.20p | 57.00p | 37426 |
02/10/2020 | 58.00p | 58.00p | 57.90p | 58.00p | 1726 |
01/10/2020 | 58.00p | 58.00p | 57.00p | 57.40p | 71543 |
30/09/2020 | 59.00p | 59.00p | 57.00p | 58.00p | 425237 |
29/09/2020 | 59.00p | 59.00p | 58.72p | 58.80p | 290874 |
28/09/2020 | 59.00p | 62.78p | 58.00p | 58.00p | 33169 |
25/09/2020 | 60.80p | 60.80p | 59.00p | 59.00p | 17137 |
24/09/2020 | 61.00p | 61.84p | 59.00p | 59.40p | 118368 |
23/09/2020 | 61.80p | 63.00p | 60.40p | 60.60p | 1271183 |
22/09/2020 | 62.00p | 62.23p | 61.00p | 61.00p | 113044 |
21/09/2020 | 64.00p | 64.00p | 62.00p | 62.00p | 22403 |
18/09/2020 | 64.00p | 64.00p | 63.46p | 64.00p | 192507 |
17/09/2020 | 63.20p | 64.00p | 61.80p | 61.80p | 73701 |
16/09/2020 | 62.00p | 65.81p | 62.00p | 65.00p | 75304 |
15/09/2020 | 65.00p | 66.55p | 62.00p | 65.80p | 21401 |
14/09/2020 | 61.20p | 65.80p | 61.00p | 64.00p | 47877 |
11/09/2020 | 62.00p | 62.50p | 61.00p | 61.00p | 60081 |
10/09/2020 | 63.00p | 64.96p | 61.00p | 61.00p | 72175 |
09/09/2020 | 59.40p | 65.00p | 59.30p | 64.00p | 242624 |
08/09/2020 | 60.00p | 60.80p | 56.80p | 59.20p | 179843 |
07/09/2020 | 55.60p | 60.00p | 55.00p | 56.40p | 83953 |
04/09/2020 | 53.40p | 55.68p | 53.40p | 55.60p | 72338 |
03/09/2020 | 52.40p | 54.00p | 52.40p | 54.00p | 15357 |
02/09/2020 | 52.80p | 53.00p | 51.83p | 53.00p | 130061 |
01/09/2020 | 52.40p | 53.00p | 52.00p | 53.00p | 56765 |
31/08/2020 | 51.60p | 52.00p | 50.60p | 51.60p | 360005 |
28/08/2020 | 51.60p | 52.00p | 50.60p | 51.60p | 360005 |
27/08/2020 | 50.80p | 51.60p | 50.20p | 50.20p | 158226 |
26/08/2020 | 50.80p | 52.54p | 50.20p | 50.80p | 14041 |
25/08/2020 | 50.80p | 50.80p | 50.20p | 50.20p | 8251 |
24/08/2020 | 51.00p | 51.40p | 50.40p | 51.00p | 47670 |
21/08/2020 | 51.00p | 51.40p | 50.20p | 51.00p | 33689 |
20/08/2020 | 51.00p | 51.37p | 50.20p | 51.00p | 87931 |
19/08/2020 | 50.20p | 52.18p | 50.20p | 51.20p | 139530 |
18/08/2020 | 51.80p | 52.00p | 50.00p | 52.00p | 189107 |
17/08/2020 | 51.80p | 52.00p | 51.80p | 51.80p | 45135 |
14/08/2020 | 52.80p | 53.00p | 51.80p | 52.00p | 55661 |
13/08/2020 | 52.80p | 52.80p | 52.20p | 52.60p | 37071 |
12/08/2020 | 53.80p | 54.00p | 52.00p | 52.80p | 350246 |
11/08/2020 | 54.20p | 56.00p | 53.00p | 54.70p | 80191 |
10/08/2020 | 56.00p | 56.20p | 54.20p | 54.20p | 88663 |
07/08/2020 | 56.00p | 56.00p | 54.00p | 54.00p | 53031 |
06/08/2020 | 56.00p | 56.00p | 55.82p | 56.00p | 30 |
05/08/2020 | 55.80p | 56.00p | 54.20p | 56.00p | 28941 |
04/08/2020 | 54.20p | 56.00p | 54.20p | 56.00p | 11514 |
03/08/2020 | 56.00p | 57.20p | 54.20p | 54.20p | 117759 |
31/07/2020 | 56.80p | 59.00p | 54.20p | 59.00p | 58127 |
30/07/2020 | 57.00p | 57.46p | 54.91p | 56.00p | 5176 |
29/07/2020 | 57.00p | 57.80p | 54.40p | 56.50p | 78350 |
28/07/2020 | 54.80p | 57.70p | 54.80p | 54.80p | 5776 |
24/07/2020 | 57.20p | 59.90p | 56.80p | 58.60p | 229025 |
23/07/2020 | 60.20p | 60.20p | 57.20p | 57.20p | 73902 |
22/07/2020 | 59.40p | 60.20p | 56.20p | 60.20p | 352204 |
21/07/2020 | 56.40p | 58.30p | 56.40p | 58.30p | 1596 |
20/07/2020 | 58.00p | 58.00p | 56.60p | 58.00p | 3192 |
17/07/2020 | 60.40p | 60.40p | 56.20p | 60.40p | 21225 |
16/07/2020 | 56.20p | 58.20p | 56.00p | 58.20p | 119067 |
15/07/2020 | 57.60p | 58.70p | 56.00p | 56.00p | 782731 |
14/07/2020 | 57.40p | 57.56p | 57.40p | 57.40p | 15228 |
13/07/2020 | 57.00p | 60.48p | 57.56p | 59.20p | 10616 |
10/07/2020 | 57.00p | 60.80p | 57.00p | 59.20p | 22607 |
09/07/2020 | 57.20p | 59.80p | 57.20p | 58.50p | 3287 |
08/07/2020 | 61.00p | 61.00p | 59.00p | 59.00p | 0 |
07/07/2020 | 61.00p | 61.00p | 58.92p | 61.00p | 4617 |
06/07/2020 | 60.80p | 60.87p | 58.20p | 60.80p | 29051 |
03/07/2020 | 60.80p | 60.40p | 59.50p | 59.50p | 3298 |
02/07/2020 | 60.80p | 61.00p | 56.52p | 58.00p | 17216 |
01/07/2020 | 57.20p | 61.20p | 57.00p | 61.00p | 63768 |
30/06/2020 | 57.20p | 60.24p | 57.00p | 57.00p | 43461 |
29/06/2020 | 57.20p | 60.60p | 57.00p | 58.90p | 8673 |
26/06/2020 | 60.80p | 61.00p | 56.00p | 56.00p | 10129 |
25/06/2020 | 56.00p | 61.00p | 56.00p | 56.00p | 24874 |
24/06/2020 | 59.00p | 61.00p | 57.80p | 61.00p | 39096 |
23/06/2020 | 60.80p | 60.80p | 56.00p | 60.00p | 22577 |
22/06/2020 | 60.20p | 60.20p | 57.00p | 59.00p | 691556 |
19/06/2020 | 60.20p | 60.40p | 59.40p | 60.40p | 107564 |
18/06/2020 | 60.80p | 62.44p | 59.40p | 60.40p | 382237 |
17/06/2020 | 64.80p | 65.00p | 60.00p | 60.00p | 125251 |
16/06/2020 | 60.40p | 62.66p | 60.00p | 60.00p | 164490 |
15/06/2020 | 61.40p | 63.68p | 60.00p | 60.00p | 84863 |
12/06/2020 | 63.20p | 64.64p | 61.40p | 61.40p | 20651 |
11/06/2020 | 63.20p | 64.55p | 63.20p | 63.20p | 327576 |
10/06/2020 | 64.00p | 65.00p | 63.20p | 63.70p | 172699 |
09/06/2020 | 63.20p | 65.50p | 63.20p | 64.00p | 180288 |
08/06/2020 | 66.20p | 66.20p | 63.00p | 63.00p | 222726 |
05/06/2020 | 65.00p | 67.20p | 61.20p | 65.00p | 162791 |
*Close Price adjusted for both dividends and splits