Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 73.00p | 73.00p | 71.00p | 72.50p | 179614 |
18/03/2021 | 73.00p | 73.00p | 71.38p | 72.50p | 38494 |
17/03/2021 | 73.00p | 73.00p | 71.32p | 72.50p | 160819 |
16/03/2021 | 72.50p | 73.41p | 70.45p | 72.50p | 107184 |
15/03/2021 | 72.50p | 73.00p | 70.37p | 71.50p | 79438 |
12/03/2021 | 72.50p | 73.00p | 70.00p | 71.50p | 147460 |
11/03/2021 | 72.50p | 73.00p | 70.13p | 71.50p | 123136 |
10/03/2021 | 73.50p | 73.50p | 69.10p | 71.50p | 806418 |
09/03/2021 | 72.50p | 75.00p | 71.00p | 74.00p | 567661 |
08/03/2021 | 72.50p | 73.41p | 72.00p | 72.50p | 69538 |
05/03/2021 | 72.00p | 74.40p | 71.40p | 72.50p | 319596 |
04/03/2021 | 75.50p | 75.50p | 71.36p | 72.00p | 211807 |
03/03/2021 | 73.50p | 76.40p | 73.50p | 73.50p | 631807 |
02/03/2021 | 76.50p | 76.80p | 72.00p | 73.50p | 446053 |
01/03/2021 | 79.50p | 79.50p | 76.00p | 77.00p | 144866 |
26/02/2021 | 81.00p | 81.71p | 78.00p | 79.00p | 127537 |
25/02/2021 | 83.00p | 83.00p | 79.99p | 81.00p | 214275 |
24/02/2021 | 82.50p | 84.00p | 81.00p | 83.00p | 105626 |
23/02/2021 | 83.50p | 83.94p | 80.47p | 82.50p | 56072 |
22/02/2021 | 85.00p | 85.90p | 81.50p | 83.50p | 114155 |
19/02/2021 | 85.50p | 86.00p | 83.00p | 85.00p | 58102 |
18/02/2021 | 85.00p | 86.62p | 84.00p | 85.50p | 115038 |
17/02/2021 | 88.50p | 88.50p | 82.00p | 85.00p | 138259 |
16/02/2021 | 89.50p | 89.50p | 86.88p | 88.50p | 40125 |
15/02/2021 | 91.00p | 91.00p | 87.52p | 89.50p | 117922 |
12/02/2021 | 92.50p | 95.00p | 88.32p | 91.00p | 58675 |
11/02/2021 | 88.00p | 88.95p | 87.00p | 88.00p | 13046 |
10/02/2021 | 87.50p | 88.50p | 87.20p | 88.00p | 26386 |
09/02/2021 | 86.00p | 88.62p | 85.20p | 87.50p | 15162 |
08/02/2021 | 87.00p | 88.62p | 84.00p | 86.00p | 161021 |
05/02/2021 | 87.00p | 88.63p | 86.00p | 87.50p | 83037 |
04/02/2021 | 89.50p | 89.50p | 86.00p | 87.50p | 36665 |
03/02/2021 | 89.50p | 90.34p | 88.00p | 89.50p | 17468 |
02/02/2021 | 90.00p | 92.00p | 88.00p | 89.50p | 134907 |
01/02/2021 | 86.50p | 92.00p | 86.00p | 90.00p | 413476 |
29/01/2021 | 88.00p | 88.00p | 85.00p | 86.50p | 174994 |
28/01/2021 | 90.50p | 90.50p | 83.00p | 88.00p | 135358 |
27/01/2021 | 91.00p | 91.90p | 89.00p | 90.50p | 82695 |
26/01/2021 | 95.00p | 95.00p | 90.04p | 91.00p | 136783 |
25/01/2021 | 95.00p | 97.18p | 93.00p | 95.50p | 137054 |
22/01/2021 | 92.00p | 98.30p | 92.00p | 95.00p | 463905 |
21/01/2021 | 92.00p | 93.00p | 89.00p | 91.00p | 122115 |
20/01/2021 | 89.50p | 93.00p | 89.50p | 91.50p | 139210 |
19/01/2021 | 86.50p | 91.00p | 85.00p | 89.50p | 168253 |
18/01/2021 | 88.00p | 88.70p | 84.00p | 86.50p | 210560 |
15/01/2021 | 92.50p | 93.92p | 87.00p | 88.00p | 222714 |
14/01/2021 | 92.00p | 94.00p | 90.00p | 92.00p | 121838 |
13/01/2021 | 92.00p | 92.90p | 90.00p | 92.00p | 38144 |
12/01/2021 | 95.50p | 96.75p | 90.00p | 92.00p | 107742 |
11/01/2021 | 97.00p | 98.00p | 94.00p | 95.50p | 20814 |
08/01/2021 | 101.50p | 101.56p | 95.04p | 98.00p | 107989 |
07/01/2021 | 100.50p | 103.92p | 99.98p | 102.00p | 62120 |
06/01/2021 | 99.50p | 101.00p | 98.04p | 99.50p | 217918 |
05/01/2021 | 100.00p | 100.00p | 98.00p | 99.00p | 110443 |
04/01/2021 | 96.00p | 101.50p | 94.10p | 100.00p | 274278 |
01/01/2021 | 96.50p | 96.50p | 94.10p | 96.00p | 25142 |
31/12/2020 | 96.50p | 96.50p | 94.10p | 96.00p | 25142 |
30/12/2020 | 99.50p | 99.55p | 95.00p | 96.50p | 88554 |
29/12/2020 | 93.00p | 100.02p | 93.00p | 99.50p | 273575 |
28/12/2020 | 89.50p | 93.96p | 89.00p | 93.00p | 178472 |
25/12/2020 | 89.50p | 93.96p | 89.00p | 93.00p | 178472 |
24/12/2020 | 89.50p | 93.96p | 89.00p | 93.00p | 178472 |
23/12/2020 | 89.50p | 91.50p | 87.00p | 89.50p | 59390 |
22/12/2020 | 88.00p | 91.90p | 87.10p | 89.50p | 77757 |
21/12/2020 | 88.00p | 90.00p | 86.25p | 88.00p | 84337 |
18/12/2020 | 88.00p | 90.53p | 86.08p | 88.00p | 50507 |
17/12/2020 | 87.50p | 90.00p | 86.08p | 88.00p | 122183 |
16/12/2020 | 87.50p | 88.00p | 86.08p | 88.00p | 855 |
15/12/2020 | 87.00p | 88.00p | 85.27p | 88.00p | 61268 |
14/12/2020 | 87.00p | 87.50p | 87.00p | 87.50p | 10526 |
11/12/2020 | 88.00p | 88.00p | 86.00p | 87.50p | 25484 |
10/12/2020 | 88.50p | 88.50p | 87.00p | 88.00p | 25379 |
09/12/2020 | 90.00p | 90.00p | 87.00p | 88.50p | 91504 |
08/12/2020 | 87.00p | 91.00p | 86.10p | 90.00p | 121211 |
07/12/2020 | 87.00p | 88.50p | 85.00p | 86.50p | 219517 |
04/12/2020 | 85.50p | 87.75p | 85.18p | 86.50p | 93481 |
03/12/2020 | 84.50p | 87.50p | 82.60p | 85.50p | 91161 |
02/12/2020 | 82.50p | 85.00p | 81.78p | 84.50p | 240047 |
01/12/2020 | 79.00p | 85.00p | 77.00p | 82.50p | 135567 |
30/11/2020 | 80.50p | 80.50p | 77.10p | 79.00p | 84553 |
27/11/2020 | 81.00p | 81.48p | 80.00p | 80.00p | 58741 |
26/11/2020 | 82.50p | 84.00p | 79.91p | 81.00p | 72259 |
25/11/2020 | 78.00p | 82.80p | 78.00p | 82.50p | 110440 |
24/11/2020 | 80.50p | 81.00p | 75.00p | 78.00p | 173224 |
23/11/2020 | 81.50p | 81.56p | 79.00p | 80.50p | 73152 |
20/11/2020 | 80.00p | 81.50p | 79.58p | 81.50p | 112949 |
19/11/2020 | 83.50p | 83.50p | 79.20p | 81.00p | 267236 |
18/11/2020 | 83.50p | 84.50p | 82.00p | 83.50p | 152280 |
17/11/2020 | 84.50p | 85.00p | 82.04p | 83.50p | 95030 |
16/11/2020 | 83.50p | 86.00p | 82.00p | 84.50p | 93566 |
13/11/2020 | 88.00p | 88.00p | 82.51p | 83.50p | 228539 |
12/11/2020 | 88.50p | 90.00p | 85.00p | 85.50p | 101110 |
10/11/2020 | 88.50p | 89.94p | 87.00p | 88.00p | 77392 |
09/11/2020 | 91.00p | 93.00p | 85.00p | 90.00p | 220374 |
06/11/2020 | 88.50p | 93.00p | 87.96p | 91.00p | 193229 |
05/11/2020 | 86.50p | 90.00p | 85.25p | 88.50p | 134832 |
04/11/2020 | 88.00p | 88.00p | 84.15p | 86.50p | 119925 |
03/11/2020 | 83.00p | 88.00p | 81.20p | 88.00p | 99641 |
02/11/2020 | 81.50p | 84.70p | 80.33p | 83.00p | 77900 |
30/10/2020 | 82.50p | 83.00p | 80.00p | 81.50p | 43366 |
29/10/2020 | 83.50p | 83.50p | 78.50p | 81.50p | 244222 |
28/10/2020 | 83.50p | 86.00p | 82.00p | 83.50p | 122823 |
27/10/2020 | 87.50p | 88.15p | 82.50p | 83.00p | 306830 |
26/10/2020 | 91.00p | 92.70p | 85.00p | 87.50p | 176466 |
23/10/2020 | 91.50p | 93.00p | 86.10p | 91.00p | 414254 |
22/10/2020 | 101.50p | 101.96p | 90.00p | 91.50p | 421880 |
21/10/2020 | 105.00p | 107.16p | 102.71p | 105.00p | 56373 |
20/10/2020 | 105.00p | 106.60p | 103.00p | 105.00p | 54147 |
19/10/2020 | 105.50p | 107.16p | 101.55p | 105.00p | 138783 |
16/10/2020 | 104.00p | 104.00p | 100.00p | 102.50p | 46645 |
15/10/2020 | 103.50p | 105.00p | 101.00p | 103.00p | 78619 |
14/10/2020 | 103.50p | 105.75p | 102.25p | 103.50p | 25808 |
13/10/2020 | 102.50p | 105.55p | 100.67p | 103.50p | 131114 |
12/10/2020 | 102.50p | 105.00p | 100.00p | 102.50p | 45621 |
09/10/2020 | 101.00p | 104.00p | 100.50p | 102.50p | 196712 |
08/10/2020 | 101.50p | 105.00p | 99.00p | 101.00p | 109310 |
07/10/2020 | 105.50p | 106.40p | 98.80p | 101.50p | 119059 |
06/10/2020 | 106.00p | 108.00p | 102.00p | 106.00p | 68799 |
05/10/2020 | 106.50p | 106.52p | 105.00p | 106.00p | 81960 |
02/10/2020 | 109.00p | 111.40p | 104.60p | 106.50p | 68972 |
01/10/2020 | 105.50p | 111.88p | 104.06p | 109.00p | 82802 |
30/09/2020 | 107.00p | 107.00p | 104.00p | 105.50p | 88669 |
29/09/2020 | 103.50p | 109.50p | 98.72p | 107.00p | 191879 |
28/09/2020 | 101.00p | 105.00p | 97.00p | 103.00p | 230556 |
25/09/2020 | 100.00p | 100.00p | 94.68p | 97.50p | 86741 |
24/09/2020 | 101.50p | 101.50p | 94.84p | 98.50p | 112017 |
23/09/2020 | 103.00p | 104.55p | 99.00p | 102.00p | 25884 |
22/09/2020 | 103.50p | 104.93p | 98.10p | 103.50p | 91610 |
21/09/2020 | 114.50p | 115.00p | 100.00p | 102.50p | 188983 |
18/09/2020 | 114.00p | 115.50p | 112.00p | 114.50p | 71845 |
17/09/2020 | 117.00p | 118.40p | 113.00p | 113.50p | 64779 |
16/09/2020 | 112.00p | 117.80p | 110.08p | 117.00p | 202364 |
15/09/2020 | 111.50p | 112.50p | 108.10p | 111.00p | 66381 |
14/09/2020 | 111.50p | 112.40p | 108.00p | 110.50p | 36262 |
11/09/2020 | 111.50p | 113.00p | 108.25p | 113.00p | 115199 |
10/09/2020 | 105.50p | 113.00p | 104.00p | 110.50p | 131963 |
09/09/2020 | 108.50p | 108.80p | 102.00p | 105.50p | 116778 |
08/09/2020 | 110.50p | 115.00p | 105.00p | 108.00p | 253049 |
07/09/2020 | 102.50p | 114.00p | 95.00p | 111.00p | 199316 |
04/09/2020 | 103.00p | 104.00p | 101.03p | 102.50p | 90805 |
03/09/2020 | 101.50p | 104.00p | 101.00p | 102.50p | 137804 |
02/09/2020 | 98.00p | 105.00p | 97.25p | 102.00p | 355510 |
01/09/2020 | 97.00p | 105.00p | 96.00p | 98.00p | 379217 |
31/08/2020 | 92.50p | 105.55p | 92.50p | 98.00p | 706757 |
28/08/2020 | 92.50p | 105.55p | 92.50p | 98.00p | 706757 |
27/08/2020 | 92.00p | 93.45p | 91.00p | 92.50p | 321147 |
26/08/2020 | 91.50p | 93.00p | 90.20p | 92.00p | 114304 |
25/08/2020 | 95.50p | 96.00p | 89.69p | 91.50p | 139068 |
24/08/2020 | 91.50p | 95.00p | 90.10p | 92.50p | 152787 |
21/08/2020 | 90.50p | 93.00p | 90.30p | 91.50p | 135610 |
20/08/2020 | 92.00p | 92.85p | 90.30p | 91.50p | 75931 |
19/08/2020 | 92.00p | 93.00p | 91.20p | 92.00p | 126925 |
18/08/2020 | 91.50p | 94.00p | 90.80p | 92.00p | 117919 |
17/08/2020 | 91.50p | 93.00p | 89.91p | 91.50p | 179029 |
14/08/2020 | 92.50p | 96.80p | 90.00p | 91.50p | 379709 |
13/08/2020 | 90.50p | 92.00p | 88.25p | 90.50p | 19827 |
12/08/2020 | 88.00p | 92.25p | 85.00p | 90.50p | 164502 |
11/08/2020 | 92.00p | 92.50p | 85.00p | 87.00p | 216288 |
10/08/2020 | 92.00p | 93.00p | 92.00p | 92.00p | 128839 |
07/08/2020 | 92.00p | 95.00p | 91.50p | 92.00p | 252006 |
06/08/2020 | 93.50p | 94.00p | 91.00p | 91.50p | 377291 |
05/08/2020 | 94.50p | 96.00p | 91.60p | 93.50p | 1030976 |
04/08/2020 | 88.50p | 95.50p | 87.60p | 94.50p | 571238 |
03/08/2020 | 83.50p | 89.70p | 83.00p | 88.50p | 268723 |
31/07/2020 | 83.50p | 85.08p | 82.60p | 83.50p | 78729 |
30/07/2020 | 86.50p | 86.90p | 81.00p | 82.50p | 196801 |
29/07/2020 | 86.50p | 87.40p | 85.30p | 86.50p | 62400 |
28/07/2020 | 90.00p | 91.95p | 85.25p | 86.00p | 192173 |
27/07/2020 | 84.50p | 92.00p | 84.50p | 90.00p | 329596 |
24/07/2020 | 84.50p | 86.15p | 83.00p | 84.50p | 64215 |
23/07/2020 | 77.00p | 86.00p | 77.00p | 84.50p | 376017 |
22/07/2020 | 77.00p | 78.00p | 74.24p | 76.50p | 104788 |
21/07/2020 | 77.00p | 78.00p | 75.00p | 76.50p | 61215 |
20/07/2020 | 77.00p | 77.00p | 75.00p | 76.50p | 22935 |
17/07/2020 | 77.00p | 77.00p | 76.00p | 77.00p | 14431 |
16/07/2020 | 77.00p | 77.50p | 75.05p | 77.00p | 21449 |
15/07/2020 | 77.00p | 77.00p | 75.00p | 77.00p | 95340 |
14/07/2020 | 80.00p | 80.00p | 75.00p | 77.00p | 102274 |
13/07/2020 | 82.50p | 82.50p | 76.00p | 79.50p | 66323 |
10/07/2020 | 83.50p | 83.50p | 80.25p | 82.50p | 58206 |
09/07/2020 | 83.50p | 83.50p | 82.00p | 83.50p | 21158 |
08/07/2020 | 84.50p | 84.50p | 82.00p | 83.50p | 34177 |
07/07/2020 | 86.00p | 86.00p | 82.00p | 84.50p | 6538 |
06/07/2020 | 86.00p | 86.00p | 84.00p | 86.00p | 33229 |
03/07/2020 | 86.00p | 86.00p | 84.00p | 86.00p | 38161 |
02/07/2020 | 86.00p | 86.56p | 84.00p | 86.00p | 61077 |
01/07/2020 | 86.00p | 86.68p | 85.04p | 86.00p | 83600 |
30/06/2020 | 86.00p | 86.60p | 85.10p | 86.00p | 1365 |
29/06/2020 | 84.50p | 88.00p | 84.00p | 88.00p | 91674 |
26/06/2020 | 84.50p | 88.43p | 83.25p | 84.50p | 77298 |
25/06/2020 | 86.50p | 87.00p | 82.00p | 84.50p | 36050 |
24/06/2020 | 85.00p | 87.93p | 85.00p | 86.50p | 102593 |
23/06/2020 | 85.00p | 87.00p | 83.55p | 85.00p | 42944 |
22/06/2020 | 83.00p | 87.00p | 82.50p | 85.00p | 65971 |
19/06/2020 | 81.00p | 85.00p | 80.00p | 83.50p | 76637 |
18/06/2020 | 82.00p | 82.15p | 80.00p | 81.00p | 24502 |
17/06/2020 | 83.00p | 83.00p | 80.00p | 82.00p | 56244 |
16/06/2020 | 84.00p | 84.00p | 81.20p | 83.00p | 49747 |
15/06/2020 | 85.50p | 86.50p | 82.15p | 83.50p | 65579 |
12/06/2020 | 86.50p | 86.85p | 85.05p | 85.50p | 42626 |
*Close Price adjusted for both dividends and splits