Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 75.00p | 78.80p | 75.00p | 77.00p | 59223 |
10/03/2021 | 78.00p | 79.00p | 75.60p | 78.00p | 1764719 |
09/03/2021 | 75.80p | 78.00p | 74.20p | 78.00p | 62775 |
08/03/2021 | 78.00p | 78.00p | 74.20p | 76.00p | 38356 |
05/03/2021 | 74.40p | 78.00p | 74.20p | 78.00p | 131176 |
04/03/2021 | 75.40p | 76.50p | 74.40p | 75.40p | 1489217 |
03/03/2021 | 75.80p | 77.80p | 75.00p | 77.00p | 456655 |
02/03/2021 | 77.80p | 77.80p | 75.00p | 77.00p | 165373 |
01/03/2021 | 77.80p | 78.00p | 74.00p | 75.30p | 391257 |
26/02/2021 | 75.00p | 76.80p | 71.20p | 75.80p | 710332 |
25/02/2021 | 72.80p | 74.10p | 71.20p | 72.00p | 377556 |
24/02/2021 | 71.00p | 72.28p | 70.00p | 71.60p | 413515 |
23/02/2021 | 72.00p | 72.60p | 71.20p | 71.20p | 43415 |
22/02/2021 | 71.60p | 72.00p | 68.20p | 70.90p | 31456 |
19/02/2021 | 71.80p | 72.00p | 69.00p | 70.00p | 60211 |
18/02/2021 | 70.00p | 71.80p | 69.80p | 70.00p | 984367 |
17/02/2021 | 71.80p | 71.80p | 69.17p | 69.60p | 978875 |
16/02/2021 | 69.40p | 71.80p | 68.20p | 70.60p | 179303 |
15/02/2021 | 70.00p | 71.80p | 68.20p | 68.40p | 497478 |
12/02/2021 | 70.00p | 72.00p | 68.20p | 72.00p | 20787 |
11/02/2021 | 70.40p | 72.00p | 69.15p | 69.50p | 44500 |
10/02/2021 | 70.40p | 70.69p | 68.20p | 69.60p | 19770 |
09/02/2021 | 72.00p | 72.00p | 68.20p | 70.90p | 3594 |
08/02/2021 | 70.20p | 72.60p | 67.40p | 68.00p | 15693 |
05/02/2021 | 70.20p | 72.60p | 62.80p | 71.50p | 104741 |
04/02/2021 | 70.80p | 72.40p | 70.20p | 70.60p | 915551 |
03/02/2021 | 70.20p | 72.00p | 70.00p | 70.20p | 63197 |
02/02/2021 | 70.80p | 72.40p | 70.06p | 70.40p | 45097 |
01/02/2021 | 71.80p | 71.80p | 69.20p | 70.00p | 71304 |
29/01/2021 | 69.20p | 71.80p | 69.20p | 70.00p | 110658 |
28/01/2021 | 71.20p | 71.20p | 68.20p | 69.20p | 25354 |
27/01/2021 | 70.20p | 71.00p | 69.80p | 70.00p | 70840 |
26/01/2021 | 69.20p | 72.40p | 69.00p | 69.00p | 117095 |
25/01/2021 | 70.60p | 71.00p | 69.00p | 70.20p | 76037 |
22/01/2021 | 70.60p | 71.60p | 69.00p | 70.00p | 292893 |
21/01/2021 | 70.20p | 72.40p | 69.20p | 70.00p | 474283 |
20/01/2021 | 71.00p | 71.25p | 70.00p | 70.00p | 44328 |
19/01/2021 | 70.60p | 72.40p | 68.53p | 71.10p | 242875 |
18/01/2021 | 72.40p | 72.40p | 70.30p | 72.00p | 55402 |
15/01/2021 | 71.00p | 72.40p | 70.20p | 71.00p | 40639 |
14/01/2021 | 70.40p | 72.40p | 70.20p | 71.20p | 86953 |
13/01/2021 | 70.40p | 72.40p | 70.40p | 70.60p | 54875 |
12/01/2021 | 70.40p | 72.40p | 70.40p | 70.90p | 61433 |
11/01/2021 | 72.60p | 72.60p | 70.20p | 70.20p | 229840 |
08/01/2021 | 71.00p | 72.60p | 69.70p | 70.70p | 54318 |
07/01/2021 | 71.80p | 72.00p | 70.00p | 71.00p | 255972 |
06/01/2021 | 71.00p | 72.60p | 70.60p | 71.60p | 278278 |
05/01/2021 | 71.00p | 71.80p | 70.20p | 70.60p | 30631 |
04/01/2021 | 72.00p | 72.60p | 71.00p | 71.40p | 59440 |
31/12/2020 | 70.00p | 71.69p | 69.80p | 69.80p | 59062 |
30/12/2020 | 69.20p | 71.00p | 69.20p | 69.80p | 72454 |
29/12/2020 | 71.00p | 71.00p | 68.40p | 69.00p | 65600 |
28/12/2020 | 70.80p | 71.00p | 69.00p | 69.50p | 2934 |
24/12/2020 | 70.80p | 71.00p | 69.00p | 69.50p | 2934 |
23/12/2020 | 70.00p | 70.00p | 67.40p | 68.60p | 209639 |
22/12/2020 | 66.60p | 69.80p | 66.60p | 69.40p | 53111 |
21/12/2020 | 68.20p | 70.80p | 65.00p | 66.20p | 235940 |
18/12/2020 | 70.40p | 71.00p | 68.80p | 70.00p | 153886 |
17/12/2020 | 70.40p | 70.41p | 69.00p | 69.00p | 279740 |
16/12/2020 | 70.80p | 70.80p | 69.20p | 69.20p | 115010 |
15/12/2020 | 70.80p | 70.80p | 69.00p | 69.00p | 73280 |
14/12/2020 | 70.80p | 71.15p | 68.80p | 68.80p | 125721 |
11/12/2020 | 69.20p | 71.80p | 69.00p | 71.00p | 97087 |
10/12/2020 | 71.60p | 72.00p | 69.00p | 69.00p | 70305 |
09/12/2020 | 71.20p | 72.40p | 70.20p | 70.40p | 98302 |
08/12/2020 | 71.40p | 72.40p | 70.00p | 70.00p | 111534 |
07/12/2020 | 71.00p | 72.60p | 71.00p | 71.00p | 121709 |
04/12/2020 | 70.20p | 72.40p | 70.20p | 71.80p | 88659 |
03/12/2020 | 69.80p | 71.80p | 68.20p | 70.00p | 206074 |
02/12/2020 | 69.00p | 71.40p | 67.00p | 69.00p | 571198 |
01/12/2020 | 68.80p | 69.00p | 67.20p | 68.20p | 139097 |
30/11/2020 | 68.00p | 68.00p | 65.60p | 67.60p | 303688 |
27/11/2020 | 66.40p | 68.00p | 65.20p | 68.00p | 721572 |
26/11/2020 | 67.00p | 67.80p | 66.00p | 66.20p | 162599 |
25/11/2020 | 67.20p | 71.80p | 67.00p | 67.40p | 127723 |
24/11/2020 | 72.80p | 72.80p | 67.00p | 67.00p | 184383 |
23/11/2020 | 70.80p | 71.40p | 68.20p | 68.80p | 84209 |
20/11/2020 | 64.00p | 70.00p | 63.20p | 69.30p | 664936 |
19/11/2020 | 64.80p | 64.88p | 63.20p | 64.00p | 177746 |
18/11/2020 | 63.80p | 65.00p | 63.80p | 64.40p | 13784 |
17/11/2020 | 65.00p | 66.80p | 62.20p | 64.00p | 102507 |
16/11/2020 | 63.00p | 65.80p | 60.60p | 62.60p | 433041 |
13/11/2020 | 61.60p | 64.00p | 59.00p | 64.00p | 407742 |
12/11/2020 | 62.00p | 62.34p | 60.20p | 61.00p | 156938 |
10/11/2020 | 57.00p | 60.00p | 54.99p | 60.00p | 147469 |
09/11/2020 | 55.20p | 59.00p | 54.80p | 56.00p | 143145 |
06/11/2020 | 57.00p | 57.40p | 54.38p | 54.80p | 121308 |
05/11/2020 | 54.20p | 58.00p | 54.20p | 55.60p | 41751 |
04/11/2020 | 56.40p | 57.80p | 54.20p | 55.00p | 46605 |
03/11/2020 | 58.40p | 58.40p | 56.20p | 56.50p | 62333 |
02/11/2020 | 57.60p | 58.40p | 53.40p | 55.00p | 73519 |
30/10/2020 | 55.80p | 58.20p | 54.80p | 55.30p | 31202 |
29/10/2020 | 58.20p | 58.20p | 53.60p | 54.30p | 52094 |
28/10/2020 | 53.60p | 58.20p | 53.40p | 53.40p | 40023 |
27/10/2020 | 56.00p | 57.00p | 55.13p | 56.00p | 12252 |
26/10/2020 | 58.00p | 58.00p | 53.60p | 55.00p | 79793 |
23/10/2020 | 58.00p | 59.00p | 56.75p | 57.80p | 135340 |
22/10/2020 | 58.00p | 58.00p | 55.82p | 58.00p | 110922 |
21/10/2020 | 58.00p | 58.00p | 55.00p | 56.00p | 161262 |
20/10/2020 | 55.00p | 56.00p | 54.20p | 56.00p | 110690 |
19/10/2020 | 57.00p | 57.80p | 53.24p | 56.00p | 56556 |
16/10/2020 | 55.40p | 55.89p | 53.00p | 54.10p | 30068 |
15/10/2020 | 55.40p | 57.80p | 53.00p | 53.40p | 37995 |
14/10/2020 | 56.60p | 58.20p | 54.50p | 55.80p | 59237 |
13/10/2020 | 57.80p | 59.00p | 56.50p | 56.90p | 875598 |
12/10/2020 | 57.80p | 58.80p | 56.00p | 56.80p | 83200 |
09/10/2020 | 54.20p | 57.60p | 54.20p | 55.10p | 21494 |
08/10/2020 | 54.20p | 59.00p | 54.20p | 55.30p | 36177 |
07/10/2020 | 58.00p | 56.20p | 54.40p | 55.40p | 4176 |
06/10/2020 | 58.00p | 58.00p | 56.70p | 56.70p | 19811 |
05/10/2020 | 54.60p | 58.00p | 54.60p | 56.00p | 34676 |
02/10/2020 | 56.20p | 57.90p | 53.40p | 56.60p | 125784 |
01/10/2020 | 56.60p | 57.00p | 53.80p | 56.00p | 20860 |
30/09/2020 | 54.80p | 55.00p | 53.02p | 53.70p | 90640 |
29/09/2020 | 54.00p | 55.00p | 53.00p | 54.00p | 251702 |
28/09/2020 | 57.80p | 58.00p | 55.60p | 57.60p | 97438 |
25/09/2020 | 56.20p | 56.20p | 53.60p | 55.80p | 54737 |
24/09/2020 | 57.80p | 62.40p | 52.20p | 53.40p | 425409 |
23/09/2020 | 60.60p | 60.60p | 57.80p | 58.30p | 59616 |
22/09/2020 | 57.80p | 60.00p | 57.60p | 57.60p | 80345 |
21/09/2020 | 60.00p | 61.00p | 57.60p | 57.60p | 75411 |
18/09/2020 | 57.80p | 60.00p | 57.60p | 58.20p | 94566 |
17/09/2020 | 59.80p | 62.30p | 59.00p | 59.00p | 70788 |
16/09/2020 | 57.80p | 60.00p | 57.80p | 58.70p | 60157 |
15/09/2020 | 60.80p | 62.60p | 57.80p | 58.80p | 34276 |
14/09/2020 | 60.40p | 60.80p | 58.60p | 59.70p | 9759 |
11/09/2020 | 58.20p | 60.80p | 55.20p | 58.60p | 54096 |
10/09/2020 | 57.20p | 60.80p | 55.40p | 55.40p | 126138 |
09/09/2020 | 61.60p | 62.00p | 58.20p | 59.60p | 41818 |
08/09/2020 | 60.80p | 62.00p | 57.20p | 58.60p | 17019 |
07/09/2020 | 59.40p | 61.90p | 57.66p | 59.00p | 133207 |
04/09/2020 | 58.00p | 60.00p | 56.94p | 57.60p | 64870 |
03/09/2020 | 58.00p | 59.80p | 55.00p | 55.20p | 163432 |
02/09/2020 | 53.20p | 59.50p | 53.20p | 56.10p | 115679 |
01/09/2020 | 53.00p | 55.00p | 51.20p | 55.00p | 25407 |
31/08/2020 | 52.80p | 53.00p | 51.48p | 52.40p | 111193 |
28/08/2020 | 52.80p | 53.00p | 51.48p | 52.40p | 111193 |
27/08/2020 | 56.00p | 60.00p | 51.20p | 51.80p | 136423 |
26/08/2020 | 56.80p | 58.00p | 54.45p | 56.50p | 14466 |
25/08/2020 | 56.80p | 57.80p | 56.80p | 57.00p | 19335 |
24/08/2020 | 54.80p | 57.80p | 53.20p | 57.40p | 762388 |
21/08/2020 | 53.20p | 55.80p | 53.00p | 53.00p | 2262495 |
20/08/2020 | 59.80p | 59.80p | 54.00p | 54.00p | 322949 |
19/08/2020 | 59.80p | 59.80p | 56.20p | 56.80p | 40679 |
18/08/2020 | 59.80p | 59.80p | 56.20p | 58.00p | 72423 |
17/08/2020 | 60.60p | 62.00p | 56.00p | 56.00p | 232900 |
14/08/2020 | 58.20p | 61.40p | 59.10p | 59.80p | 15803 |
13/08/2020 | 58.20p | 62.00p | 58.20p | 58.40p | 76155 |
12/08/2020 | 63.80p | 63.80p | 60.20p | 61.20p | 36847 |
11/08/2020 | 58.20p | 63.80p | 58.20p | 61.40p | 280102 |
10/08/2020 | 60.00p | 60.80p | 58.54p | 60.60p | 145257 |
07/08/2020 | 60.60p | 61.00p | 58.77p | 59.40p | 15396 |
06/08/2020 | 60.60p | 60.75p | 58.00p | 59.00p | 213667 |
05/08/2020 | 60.60p | 61.00p | 59.00p | 60.60p | 44467 |
04/08/2020 | 58.20p | 60.53p | 58.20p | 60.00p | 43088 |
03/08/2020 | 61.00p | 61.47p | 58.00p | 58.00p | 106485 |
31/07/2020 | 59.80p | 60.80p | 58.80p | 59.40p | 255472 |
30/07/2020 | 57.80p | 62.20p | 55.60p | 59.00p | 1081335 |
29/07/2020 | 57.00p | 58.60p | 55.00p | 57.40p | 129299 |
28/07/2020 | 61.60p | 61.60p | 57.00p | 57.80p | 69334 |
27/07/2020 | 59.60p | 61.50p | 59.29p | 61.50p | 7470 |
24/07/2020 | 62.00p | 62.00p | 59.20p | 61.50p | 8408 |
23/07/2020 | 60.20p | 60.99p | 60.00p | 60.00p | 13114 |
22/07/2020 | 63.80p | 63.80p | 59.00p | 59.20p | 17989 |
21/07/2020 | 59.00p | 62.80p | 59.00p | 59.00p | 50552 |
20/07/2020 | 60.00p | 63.00p | 60.00p | 61.50p | 3904 |
17/07/2020 | 63.00p | 63.80p | 60.00p | 61.50p | 17135 |
16/07/2020 | 63.80p | 63.80p | 60.10p | 61.60p | 54496 |
15/07/2020 | 61.80p | 63.80p | 60.00p | 63.00p | 73154 |
14/07/2020 | 57.20p | 61.71p | 57.20p | 61.00p | 43398 |
13/07/2020 | 57.20p | 60.57p | 57.20p | 58.50p | 48419 |
10/07/2020 | 58.00p | 59.80p | 58.00p | 59.00p | 1074837 |
09/07/2020 | 58.20p | 61.00p | 58.20p | 60.30p | 18995 |
08/07/2020 | 62.80p | 62.80p | 59.00p | 59.00p | 89915 |
07/07/2020 | 61.00p | 62.80p | 59.40p | 61.20p | 33392 |
06/07/2020 | 62.80p | 62.80p | 58.93p | 60.50p | 17699 |
03/07/2020 | 61.80p | 61.80p | 58.88p | 61.00p | 107408 |
02/07/2020 | 61.80p | 61.80p | 59.00p | 60.50p | 89035 |
01/07/2020 | 62.80p | 62.80p | 60.40p | 60.40p | 233620 |
30/06/2020 | 61.60p | 62.60p | 58.36p | 61.00p | 344311 |
29/06/2020 | 65.80p | 66.16p | 58.32p | 59.80p | 148108 |
26/06/2020 | 63.40p | 65.87p | 63.20p | 64.00p | 292758 |
25/06/2020 | 66.80p | 66.80p | 63.00p | 63.00p | 63715 |
24/06/2020 | 67.00p | 68.00p | 66.00p | 66.00p | 428841 |
23/06/2020 | 67.20p | 70.08p | 67.00p | 67.00p | 73388 |
22/06/2020 | 72.00p | 72.00p | 66.00p | 67.00p | 87216 |
19/06/2020 | 73.00p | 73.12p | 68.60p | 68.60p | 123327 |
18/06/2020 | 74.00p | 74.00p | 71.00p | 71.00p | 55640 |
17/06/2020 | 75.00p | 76.80p | 71.20p | 72.50p | 63993 |
16/06/2020 | 70.00p | 76.00p | 69.00p | 73.50p | 427010 |
15/06/2020 | 72.00p | 72.00p | 69.00p | 69.00p | 142480 |
12/06/2020 | 70.80p | 71.00p | 69.20p | 70.80p | 69327 |
11/06/2020 | 69.80p | 70.60p | 69.00p | 69.20p | 12968 |
10/06/2020 | 69.80p | 69.80p | 68.50p | 68.90p | 389372 |
09/06/2020 | 69.80p | 69.80p | 68.50p | 68.50p | 12002 |
08/06/2020 | 67.20p | 70.00p | 67.20p | 67.60p | 38340 |
05/06/2020 | 67.00p | 70.00p | 66.51p | 70.00p | 61478 |
04/06/2020 | 70.60p | 70.60p | 64.60p | 64.60p | 37049 |
03/06/2020 | 69.80p | 71.00p | 69.40p | 70.00p | 1023222 |
02/06/2020 | 68.20p | 70.60p | 68.20p | 69.50p | 347 |
*Close Price adjusted for both dividends and splits