Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 94.60p | 96.16p | 92.20p | 93.90p | 226340 |
15/03/2021 | 92.80p | 96.40p | 91.30p | 94.20p | 640041 |
12/03/2021 | 90.20p | 92.60p | 90.20p | 92.60p | 92110 |
11/03/2021 | 90.00p | 90.60p | 90.00p | 90.60p | 206622 |
10/03/2021 | 90.20p | 90.50p | 90.20p | 90.40p | 214889 |
09/03/2021 | 90.00p | 90.40p | 89.51p | 90.20p | 175472 |
08/03/2021 | 90.60p | 90.80p | 89.00p | 89.40p | 166842 |
05/03/2021 | 89.00p | 92.00p | 89.00p | 90.80p | 113190 |
04/03/2021 | 91.00p | 91.00p | 89.00p | 89.90p | 75025 |
03/03/2021 | 89.00p | 91.00p | 88.26p | 90.80p | 120449 |
02/03/2021 | 88.80p | 89.00p | 87.20p | 89.00p | 83117 |
01/03/2021 | 88.80p | 88.80p | 86.07p | 87.80p | 159640 |
26/02/2021 | 84.40p | 88.80p | 84.24p | 88.00p | 125183 |
25/02/2021 | 84.20p | 86.00p | 83.82p | 86.00p | 240399 |
24/02/2021 | 85.80p | 86.00p | 84.42p | 86.00p | 108472 |
23/02/2021 | 85.80p | 85.80p | 84.00p | 85.80p | 116057 |
22/02/2021 | 84.00p | 86.00p | 84.00p | 86.00p | 165493 |
19/02/2021 | 86.20p | 87.26p | 84.00p | 85.20p | 205205 |
18/02/2021 | 86.40p | 87.00p | 85.00p | 85.00p | 249532 |
17/02/2021 | 87.60p | 87.60p | 86.20p | 87.60p | 146691 |
16/02/2021 | 88.00p | 88.46p | 87.20p | 87.40p | 267313 |
15/02/2021 | 89.80p | 89.80p | 86.00p | 87.40p | 219389 |
12/02/2021 | 90.00p | 90.00p | 84.20p | 88.40p | 227748 |
11/02/2021 | 89.40p | 90.40p | 88.40p | 89.90p | 1042279 |
10/02/2021 | 91.00p | 91.00p | 89.20p | 90.00p | 178747 |
09/02/2021 | 89.40p | 91.20p | 89.20p | 90.20p | 109235 |
08/02/2021 | 91.00p | 91.00p | 89.20p | 89.20p | 306364 |
05/02/2021 | 91.20p | 91.20p | 89.50p | 90.50p | 164536 |
04/02/2021 | 93.00p | 93.28p | 90.00p | 91.50p | 162097 |
03/02/2021 | 94.80p | 94.80p | 93.00p | 93.40p | 52270 |
02/02/2021 | 94.00p | 95.08p | 93.60p | 93.60p | 74294 |
01/02/2021 | 97.00p | 97.00p | 93.00p | 93.00p | 99622 |
29/01/2021 | 96.00p | 96.20p | 92.00p | 93.60p | 252415 |
28/01/2021 | 95.80p | 97.75p | 95.80p | 96.50p | 134821 |
27/01/2021 | 97.20p | 98.54p | 96.00p | 96.60p | 338428 |
26/01/2021 | 99.20p | 99.82p | 89.00p | 96.40p | 765922 |
25/01/2021 | 104.00p | 104.00p | 99.00p | 99.20p | 323663 |
22/01/2021 | 101.50p | 104.60p | 100.54p | 102.50p | 78897 |
21/01/2021 | 104.00p | 104.57p | 101.00p | 101.00p | 105439 |
20/01/2021 | 102.50p | 102.50p | 101.53p | 102.50p | 63235 |
19/01/2021 | 101.50p | 103.00p | 101.00p | 101.00p | 271617 |
18/01/2021 | 104.00p | 104.00p | 101.00p | 101.00p | 59056 |
15/01/2021 | 101.00p | 104.00p | 101.00p | 103.50p | 321783 |
14/01/2021 | 102.50p | 102.96p | 101.00p | 102.00p | 51250 |
13/01/2021 | 103.00p | 103.00p | 101.00p | 102.50p | 116017 |
12/01/2021 | 101.00p | 103.00p | 101.00p | 103.00p | 67350 |
11/01/2021 | 100.50p | 103.00p | 100.50p | 103.00p | 54785 |
08/01/2021 | 102.50p | 103.00p | 99.58p | 103.00p | 451798 |
07/01/2021 | 100.50p | 103.00p | 98.20p | 101.10p | 112272 |
06/01/2021 | 102.00p | 103.00p | 100.50p | 103.00p | 71042 |
05/01/2021 | 100.00p | 102.11p | 100.00p | 102.00p | 81373 |
04/01/2021 | 101.50p | 102.00p | 99.80p | 102.00p | 218285 |
31/12/2020 | 102.00p | 102.00p | 100.75p | 100.75p | 13723 |
30/12/2020 | 102.50p | 102.67p | 100.87p | 102.00p | 69564 |
29/12/2020 | 102.50p | 102.50p | 99.23p | 100.00p | 86238 |
28/12/2020 | 99.20p | 102.50p | 99.21p | 100.85p | 21433 |
24/12/2020 | 99.20p | 102.50p | 99.21p | 100.85p | 21433 |
23/12/2020 | 99.20p | 103.00p | 98.00p | 103.00p | 124293 |
22/12/2020 | 99.20p | 102.50p | 99.20p | 99.20p | 139407 |
21/12/2020 | 99.40p | 102.00p | 99.10p | 99.20p | 142126 |
18/12/2020 | 98.40p | 103.00p | 98.40p | 98.40p | 131836 |
17/12/2020 | 99.60p | 103.00p | 99.60p | 101.10p | 49669 |
16/12/2020 | 103.00p | 103.00p | 99.20p | 101.10p | 53480 |
15/12/2020 | 101.00p | 102.98p | 99.20p | 99.20p | 90670 |
14/12/2020 | 103.50p | 103.50p | 101.00p | 101.50p | 169658 |
11/12/2020 | 101.00p | 103.50p | 101.00p | 102.00p | 88904 |
10/12/2020 | 102.00p | 103.50p | 101.50p | 101.50p | 174501 |
09/12/2020 | 99.60p | 101.00p | 99.60p | 100.00p | 93126 |
08/12/2020 | 96.80p | 99.60p | 96.80p | 99.60p | 71207 |
07/12/2020 | 97.80p | 99.80p | 96.60p | 96.60p | 104035 |
04/12/2020 | 97.80p | 99.97p | 96.40p | 97.00p | 150921 |
03/12/2020 | 98.00p | 98.80p | 96.40p | 98.80p | 68922 |
02/12/2020 | 97.40p | 97.93p | 95.40p | 95.40p | 109534 |
01/12/2020 | 96.40p | 97.20p | 95.80p | 95.80p | 116983 |
30/11/2020 | 93.60p | 96.80p | 93.60p | 96.80p | 232110 |
27/11/2020 | 96.00p | 96.00p | 91.00p | 95.00p | 128794 |
26/11/2020 | 97.00p | 97.00p | 94.40p | 95.00p | 87471 |
25/11/2020 | 96.00p | 96.00p | 94.93p | 96.00p | 376147 |
24/11/2020 | 94.20p | 96.00p | 92.57p | 96.00p | 221434 |
23/11/2020 | 96.80p | 98.00p | 95.00p | 96.00p | 150140 |
20/11/2020 | 97.00p | 97.00p | 94.40p | 94.40p | 345155 |
19/11/2020 | 92.80p | 97.00p | 91.90p | 97.00p | 226867 |
18/11/2020 | 90.00p | 93.00p | 89.64p | 93.00p | 189868 |
17/11/2020 | 90.00p | 94.80p | 89.52p | 91.00p | 202753 |
16/11/2020 | 86.00p | 89.98p | 83.24p | 89.80p | 345099 |
13/11/2020 | 82.40p | 85.00p | 82.00p | 85.00p | 157966 |
12/11/2020 | 83.00p | 83.00p | 80.40p | 80.40p | 87431 |
10/11/2020 | 79.20p | 82.00p | 77.26p | 82.00p | 93417 |
09/11/2020 | 77.80p | 80.19p | 75.78p | 78.10p | 224759 |
06/11/2020 | 78.00p | 78.00p | 75.78p | 78.00p | 105332 |
05/11/2020 | 76.40p | 76.60p | 74.80p | 76.60p | 102205 |
04/11/2020 | 77.00p | 77.00p | 75.00p | 77.00p | 63313 |
03/11/2020 | 76.00p | 79.40p | 76.00p | 78.00p | 94400 |
02/11/2020 | 75.00p | 79.80p | 75.00p | 76.10p | 94358 |
30/10/2020 | 79.00p | 79.81p | 74.91p | 79.00p | 85000 |
29/10/2020 | 77.00p | 77.00p | 74.54p | 77.00p | 361880 |
28/10/2020 | 76.40p | 79.85p | 74.80p | 76.00p | 177645 |
27/10/2020 | 80.00p | 80.94p | 77.26p | 77.40p | 392912 |
26/10/2020 | 79.00p | 80.00p | 77.16p | 77.60p | 45128 |
23/10/2020 | 77.60p | 78.29p | 76.72p | 77.60p | 184027 |
22/10/2020 | 77.00p | 77.62p | 74.70p | 76.00p | 257731 |
21/10/2020 | 75.00p | 75.60p | 73.20p | 75.00p | 84838 |
20/10/2020 | 73.00p | 76.00p | 73.00p | 74.60p | 86950 |
19/10/2020 | 73.80p | 75.03p | 71.88p | 73.00p | 123396 |
16/10/2020 | 73.80p | 74.88p | 72.05p | 73.80p | 144528 |
15/10/2020 | 74.00p | 74.67p | 71.40p | 71.40p | 64567 |
14/10/2020 | 73.40p | 75.28p | 73.20p | 73.20p | 433632 |
13/10/2020 | 72.60p | 74.80p | 70.80p | 73.20p | 254710 |
12/10/2020 | 72.20p | 72.65p | 70.63p | 70.90p | 381031 |
09/10/2020 | 73.00p | 73.00p | 72.20p | 72.20p | 37279 |
08/10/2020 | 72.60p | 72.99p | 71.49p | 72.40p | 169689 |
07/10/2020 | 72.60p | 73.00p | 69.47p | 71.00p | 429018 |
06/10/2020 | 72.00p | 72.78p | 69.24p | 70.10p | 273951 |
05/10/2020 | 72.00p | 72.84p | 69.60p | 70.70p | 252212 |
02/10/2020 | 70.00p | 72.87p | 70.00p | 70.00p | 644993 |
01/10/2020 | 72.00p | 72.40p | 68.00p | 70.00p | 1020695 |
30/09/2020 | 62.00p | 64.86p | 61.00p | 62.00p | 346555 |
29/09/2020 | 60.20p | 64.75p | 56.60p | 60.80p | 451642 |
28/09/2020 | 65.00p | 65.20p | 59.40p | 59.40p | 276243 |
25/09/2020 | 67.20p | 67.78p | 64.00p | 64.00p | 70854 |
24/09/2020 | 66.00p | 69.80p | 65.20p | 66.00p | 78056 |
23/09/2020 | 67.20p | 69.99p | 64.20p | 66.90p | 142486 |
22/09/2020 | 67.00p | 67.00p | 64.00p | 66.40p | 281370 |
21/09/2020 | 68.00p | 68.50p | 65.00p | 65.00p | 216890 |
18/09/2020 | 70.00p | 70.60p | 68.00p | 70.60p | 136715 |
17/09/2020 | 69.00p | 71.80p | 68.40p | 68.40p | 142933 |
16/09/2020 | 71.00p | 71.80p | 68.23p | 69.70p | 334376 |
15/09/2020 | 67.00p | 71.80p | 66.00p | 67.60p | 84240 |
14/09/2020 | 64.00p | 66.80p | 64.00p | 66.30p | 79068 |
11/09/2020 | 64.20p | 65.35p | 61.00p | 63.20p | 190183 |
10/09/2020 | 64.00p | 66.80p | 64.00p | 64.00p | 48390 |
09/09/2020 | 65.80p | 65.80p | 63.35p | 65.20p | 111651 |
08/09/2020 | 63.80p | 65.80p | 62.00p | 63.20p | 197168 |
07/09/2020 | 65.00p | 67.77p | 63.00p | 64.00p | 97429 |
04/09/2020 | 66.00p | 66.18p | 64.60p | 64.60p | 104416 |
03/09/2020 | 68.20p | 69.80p | 65.00p | 66.00p | 141780 |
02/09/2020 | 71.80p | 71.80p | 66.10p | 67.20p | 162847 |
01/09/2020 | 69.00p | 71.80p | 66.20p | 71.60p | 109796 |
31/08/2020 | 70.60p | 70.60p | 68.80p | 68.80p | 73982 |
28/08/2020 | 70.60p | 70.60p | 68.80p | 68.80p | 73982 |
27/08/2020 | 73.80p | 73.80p | 68.80p | 70.10p | 63895 |
26/08/2020 | 73.80p | 74.00p | 69.53p | 71.90p | 39190 |
25/08/2020 | 69.00p | 72.50p | 68.80p | 72.50p | 295909 |
24/08/2020 | 69.00p | 72.00p | 69.00p | 70.00p | 88890 |
21/08/2020 | 69.00p | 72.80p | 68.44p | 70.80p | 48559 |
20/08/2020 | 69.00p | 70.00p | 69.00p | 70.00p | 71617 |
19/08/2020 | 69.20p | 72.80p | 69.00p | 69.00p | 15729 |
18/08/2020 | 75.00p | 75.00p | 69.00p | 70.00p | 79672 |
17/08/2020 | 69.20p | 75.00p | 69.20p | 75.00p | 68507 |
14/08/2020 | 70.00p | 75.00p | 69.00p | 72.00p | 19645 |
13/08/2020 | 70.20p | 75.00p | 69.00p | 70.00p | 79674 |
12/08/2020 | 74.00p | 74.00p | 70.81p | 72.00p | 9020 |
11/08/2020 | 71.20p | 74.00p | 71.00p | 74.00p | 83763 |
10/08/2020 | 72.20p | 74.26p | 70.00p | 70.00p | 73126 |
07/08/2020 | 74.00p | 74.00p | 70.21p | 72.00p | 77516 |
06/08/2020 | 70.20p | 74.22p | 70.20p | 72.00p | 101299 |
05/08/2020 | 70.00p | 72.00p | 70.00p | 70.90p | 132240 |
04/08/2020 | 69.00p | 71.82p | 68.00p | 68.00p | 112874 |
03/08/2020 | 71.00p | 71.81p | 69.00p | 69.00p | 136450 |
31/07/2020 | 69.40p | 74.00p | 69.40p | 74.00p | 21298 |
30/07/2020 | 70.20p | 74.80p | 70.00p | 74.00p | 92616 |
29/07/2020 | 74.80p | 75.22p | 70.20p | 72.00p | 84269 |
28/07/2020 | 74.80p | 74.80p | 69.20p | 72.90p | 111598 |
27/07/2020 | 70.20p | 74.80p | 70.00p | 73.80p | 123478 |
24/07/2020 | 74.80p | 74.80p | 71.28p | 72.70p | 183754 |
23/07/2020 | 74.40p | 74.70p | 70.87p | 74.40p | 104719 |
22/07/2020 | 71.00p | 73.74p | 71.00p | 71.00p | 92577 |
21/07/2020 | 70.00p | 74.80p | 70.00p | 70.00p | 77209 |
20/07/2020 | 71.20p | 73.80p | 70.00p | 70.00p | 100434 |
17/07/2020 | 76.00p | 76.00p | 71.00p | 71.00p | 180114 |
16/07/2020 | 74.80p | 75.00p | 73.00p | 73.50p | 61267 |
15/07/2020 | 74.80p | 76.00p | 70.20p | 75.40p | 103994 |
14/07/2020 | 74.80p | 74.86p | 70.20p | 72.60p | 38631 |
13/07/2020 | 73.40p | 73.60p | 70.78p | 73.60p | 40716 |
10/07/2020 | 73.80p | 74.60p | 70.00p | 73.40p | 47542 |
09/07/2020 | 72.80p | 72.80p | 71.60p | 72.00p | 45441 |
08/07/2020 | 73.60p | 73.66p | 72.55p | 73.10p | 18004 |
07/07/2020 | 73.60p | 74.18p | 70.00p | 70.00p | 81043 |
06/07/2020 | 69.20p | 73.60p | 69.20p | 71.40p | 92164 |
03/07/2020 | 73.60p | 73.60p | 70.20p | 73.00p | 29522 |
02/07/2020 | 73.60p | 73.60p | 70.00p | 71.80p | 27799 |
01/07/2020 | 73.20p | 73.20p | 68.12p | 71.50p | 55041 |
30/06/2020 | 68.00p | 73.00p | 68.50p | 71.30p | 104118 |
29/06/2020 | 68.00p | 73.00p | 68.00p | 70.00p | 44339 |
26/06/2020 | 74.80p | 74.80p | 68.40p | 68.40p | 64311 |
25/06/2020 | 74.80p | 74.80p | 69.29p | 71.00p | 13345 |
24/06/2020 | 72.80p | 74.80p | 69.40p | 74.20p | 95781 |
23/06/2020 | 72.00p | 72.34p | 69.00p | 71.00p | 318944 |
22/06/2020 | 73.00p | 73.33p | 71.00p | 71.00p | 380589 |
19/06/2020 | 73.60p | 76.06p | 71.20p | 71.20p | 76637 |
18/06/2020 | 73.80p | 74.40p | 71.20p | 72.00p | 155529 |
17/06/2020 | 74.40p | 76.80p | 72.80p | 73.00p | 100575 |
16/06/2020 | 72.00p | 76.60p | 70.00p | 72.80p | 230567 |
15/06/2020 | 72.00p | 74.62p | 71.00p | 74.00p | 76476 |
12/06/2020 | 76.80p | 76.80p | 71.27p | 74.40p | 178739 |
11/06/2020 | 77.80p | 77.80p | 73.50p | 74.40p | 160024 |
10/06/2020 | 77.80p | 78.51p | 77.00p | 77.00p | 56283 |
09/06/2020 | 78.20p | 79.35p | 77.20p | 77.50p | 151943 |
08/06/2020 | 82.00p | 82.06p | 76.00p | 77.00p | 349115 |
05/06/2020 | 81.00p | 85.00p | 79.82p | 85.00p | 277277 |
*Close Price adjusted for both dividends and splits