Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 79.00p | 79.55p | 77.05p | 77.50p | 340634 |
10/03/2021 | 78.00p | 80.00p | 77.00p | 79.00p | 761336 |
09/03/2021 | 76.00p | 79.85p | 75.72p | 78.00p | 2326323 |
08/03/2021 | 67.25p | 76.76p | 67.25p | 76.50p | 1005566 |
05/03/2021 | 67.50p | 68.00p | 65.30p | 67.25p | 154643 |
04/03/2021 | 68.50p | 68.62p | 67.00p | 67.50p | 141621 |
03/03/2021 | 69.50p | 69.50p | 68.00p | 68.50p | 143566 |
02/03/2021 | 69.50p | 70.50p | 68.70p | 69.50p | 32189 |
01/03/2021 | 69.75p | 69.83p | 68.60p | 69.50p | 81754 |
26/02/2021 | 69.00p | 70.00p | 68.25p | 68.25p | 77383 |
25/02/2021 | 70.00p | 70.04p | 68.00p | 69.50p | 155261 |
24/02/2021 | 70.00p | 71.00p | 69.13p | 70.00p | 40692 |
23/02/2021 | 70.25p | 70.95p | 69.05p | 70.00p | 78111 |
22/02/2021 | 70.25p | 70.44p | 69.00p | 70.25p | 84690 |
19/02/2021 | 70.25p | 71.44p | 69.06p | 70.25p | 69659 |
18/02/2021 | 70.25p | 70.45p | 69.06p | 70.25p | 118575 |
17/02/2021 | 70.75p | 71.44p | 69.25p | 70.25p | 158049 |
16/02/2021 | 71.00p | 71.95p | 70.00p | 70.75p | 167172 |
15/02/2021 | 70.50p | 71.95p | 69.70p | 71.00p | 191797 |
12/02/2021 | 70.50p | 71.93p | 69.08p | 70.50p | 225296 |
11/02/2021 | 71.00p | 71.93p | 69.25p | 70.50p | 357989 |
10/02/2021 | 68.50p | 69.00p | 67.25p | 68.00p | 66807 |
09/02/2021 | 69.00p | 69.00p | 67.00p | 68.00p | 83060 |
08/02/2021 | 68.50p | 70.40p | 68.00p | 69.00p | 598195 |
05/02/2021 | 68.50p | 69.70p | 68.08p | 68.50p | 149108 |
04/02/2021 | 67.50p | 72.00p | 67.00p | 68.50p | 615117 |
03/02/2021 | 64.50p | 64.99p | 64.00p | 64.50p | 77168 |
02/02/2021 | 64.50p | 65.00p | 64.15p | 64.50p | 105731 |
01/02/2021 | 64.50p | 64.83p | 64.10p | 64.50p | 30127 |
29/01/2021 | 64.50p | 64.85p | 64.00p | 64.50p | 13938 |
28/01/2021 | 63.75p | 65.00p | 62.50p | 64.50p | 7227433 |
27/01/2021 | 65.50p | 65.50p | 65.00p | 65.25p | 144147 |
26/01/2021 | 65.50p | 65.50p | 65.00p | 65.50p | 88560 |
25/01/2021 | 65.25p | 66.00p | 65.10p | 65.50p | 132397 |
22/01/2021 | 65.25p | 65.96p | 64.50p | 65.25p | 36269 |
21/01/2021 | 65.25p | 65.61p | 64.50p | 65.25p | 185254 |
20/01/2021 | 65.00p | 65.70p | 64.44p | 65.25p | 96384 |
19/01/2021 | 64.50p | 66.00p | 64.15p | 65.00p | 104331 |
18/01/2021 | 64.00p | 64.65p | 63.55p | 64.50p | 861298 |
15/01/2021 | 65.25p | 65.25p | 63.44p | 64.00p | 167526 |
14/01/2021 | 65.25p | 65.25p | 64.53p | 65.25p | 164305 |
13/01/2021 | 65.25p | 66.00p | 64.50p | 65.25p | 144482 |
12/01/2021 | 65.25p | 66.00p | 64.55p | 65.25p | 198972 |
11/01/2021 | 65.25p | 66.03p | 64.86p | 65.25p | 222459 |
08/01/2021 | 65.00p | 66.00p | 64.00p | 65.25p | 484775 |
07/01/2021 | 65.25p | 66.00p | 64.04p | 65.00p | 296677 |
06/01/2021 | 65.00p | 65.96p | 64.53p | 65.25p | 180984 |
05/01/2021 | 63.50p | 66.00p | 63.10p | 65.00p | 357753 |
04/01/2021 | 63.50p | 64.80p | 62.52p | 63.50p | 184512 |
01/01/2021 | 62.00p | 64.00p | 61.26p | 63.00p | 129058 |
31/12/2020 | 62.00p | 64.00p | 61.26p | 63.00p | 129058 |
30/12/2020 | 65.75p | 66.34p | 62.00p | 62.00p | 238353 |
29/12/2020 | 63.00p | 67.00p | 62.05p | 65.75p | 417641 |
28/12/2020 | 61.00p | 63.99p | 60.50p | 63.00p | 98977 |
25/12/2020 | 61.00p | 63.99p | 60.50p | 63.00p | 98977 |
24/12/2020 | 61.00p | 63.99p | 60.50p | 63.00p | 98977 |
23/12/2020 | 61.50p | 61.99p | 60.00p | 61.00p | 843605 |
22/12/2020 | 59.00p | 62.50p | 59.00p | 61.00p | 357180 |
21/12/2020 | 59.75p | 59.96p | 57.00p | 58.00p | 366903 |
18/12/2020 | 61.00p | 61.30p | 59.75p | 59.75p | 156240 |
17/12/2020 | 62.00p | 62.40p | 61.00p | 61.00p | 193042 |
16/12/2020 | 59.50p | 63.00p | 59.50p | 61.50p | 450300 |
15/12/2020 | 56.00p | 59.80p | 56.00p | 59.50p | 333796 |
14/12/2020 | 56.00p | 56.40p | 55.04p | 56.00p | 117404 |
11/12/2020 | 57.50p | 57.55p | 52.00p | 56.00p | 2133565 |
10/12/2020 | 57.50p | 58.75p | 56.92p | 57.50p | 697866 |
09/12/2020 | 52.25p | 58.00p | 51.89p | 57.00p | 960302 |
08/12/2020 | 51.00p | 53.50p | 50.15p | 52.75p | 162571 |
07/12/2020 | 53.75p | 53.75p | 49.00p | 51.00p | 258225 |
04/12/2020 | 53.75p | 54.00p | 53.00p | 53.75p | 98298 |
03/12/2020 | 53.75p | 53.90p | 53.03p | 53.75p | 160101 |
02/12/2020 | 53.75p | 53.90p | 53.00p | 53.75p | 122813 |
01/12/2020 | 53.75p | 53.85p | 53.00p | 53.75p | 119856 |
30/11/2020 | 54.25p | 54.25p | 52.60p | 53.75p | 103601 |
27/11/2020 | 54.50p | 54.58p | 53.88p | 54.25p | 315322 |
26/11/2020 | 54.50p | 55.00p | 54.01p | 54.50p | 157119 |
25/11/2020 | 54.75p | 55.00p | 54.03p | 54.50p | 315670 |
24/11/2020 | 53.25p | 57.50p | 53.25p | 54.75p | 760173 |
23/11/2020 | 52.50p | 54.25p | 52.20p | 53.25p | 366127 |
20/11/2020 | 52.50p | 53.78p | 51.00p | 52.50p | 474818 |
19/11/2020 | 55.00p | 55.00p | 52.10p | 52.50p | 356365 |
18/11/2020 | 51.50p | 58.00p | 51.10p | 55.50p | 685226 |
17/11/2020 | 51.00p | 51.80p | 50.00p | 51.50p | 192961 |
16/11/2020 | 49.50p | 51.00p | 49.50p | 51.00p | 139608 |
13/11/2020 | 49.50p | 50.32p | 49.30p | 49.50p | 204419 |
12/11/2020 | 49.50p | 49.54p | 49.15p | 49.50p | 127935 |
10/11/2020 | 48.10p | 49.80p | 48.10p | 49.50p | 321115 |
09/11/2020 | 46.00p | 49.00p | 45.00p | 48.00p | 291593 |
06/11/2020 | 46.00p | 46.57p | 45.04p | 46.00p | 84559 |
05/11/2020 | 46.00p | 46.13p | 45.04p | 46.00p | 108717 |
04/11/2020 | 46.00p | 46.30p | 45.42p | 46.00p | 57753 |
03/11/2020 | 45.00p | 47.00p | 44.76p | 46.00p | 170022 |
02/11/2020 | 45.00p | 45.44p | 44.60p | 45.00p | 97303 |
30/10/2020 | 44.80p | 46.00p | 43.85p | 45.00p | 117348 |
29/10/2020 | 43.80p | 44.80p | 43.60p | 44.80p | 229577 |
28/10/2020 | 45.80p | 45.90p | 43.25p | 43.80p | 263745 |
27/10/2020 | 46.50p | 46.50p | 45.33p | 45.80p | 45561 |
26/10/2020 | 46.50p | 46.50p | 45.00p | 46.50p | 154392 |
23/10/2020 | 46.50p | 46.50p | 46.13p | 46.50p | 65370 |
22/10/2020 | 46.50p | 46.50p | 45.20p | 46.50p | 111790 |
21/10/2020 | 46.50p | 47.33p | 45.50p | 46.50p | 63062 |
20/10/2020 | 46.50p | 47.40p | 46.50p | 46.50p | 21727 |
19/10/2020 | 45.50p | 47.62p | 45.20p | 46.50p | 142158 |
16/10/2020 | 46.50p | 46.50p | 45.35p | 45.50p | 50079 |
15/10/2020 | 47.00p | 47.00p | 46.13p | 46.50p | 58564 |
14/10/2020 | 47.00p | 47.19p | 46.13p | 47.00p | 135192 |
13/10/2020 | 47.00p | 48.00p | 46.13p | 47.00p | 143757 |
12/10/2020 | 47.50p | 47.50p | 46.00p | 47.00p | 400479 |
09/10/2020 | 47.50p | 47.67p | 47.00p | 47.50p | 37787 |
08/10/2020 | 47.50p | 47.67p | 47.20p | 47.50p | 2288 |
07/10/2020 | 47.50p | 47.90p | 47.02p | 47.50p | 45437 |
06/10/2020 | 48.00p | 48.70p | 47.50p | 47.50p | 144011 |
05/10/2020 | 48.00p | 48.75p | 47.85p | 48.00p | 59250 |
02/10/2020 | 48.00p | 48.90p | 48.00p | 48.00p | 52911 |
01/10/2020 | 48.00p | 48.99p | 47.80p | 48.00p | 32786 |
30/09/2020 | 48.00p | 48.95p | 47.60p | 48.00p | 126120 |
29/09/2020 | 46.00p | 49.98p | 46.00p | 48.00p | 477193 |
28/09/2020 | 44.00p | 46.98p | 44.00p | 46.00p | 95177 |
25/09/2020 | 44.50p | 44.95p | 44.00p | 44.00p | 54160 |
24/09/2020 | 45.00p | 45.00p | 43.03p | 44.50p | 244830 |
23/09/2020 | 45.00p | 45.96p | 44.30p | 45.00p | 108670 |
22/09/2020 | 46.00p | 46.00p | 44.60p | 45.00p | 218789 |
21/09/2020 | 49.00p | 49.00p | 44.36p | 45.40p | 559673 |
18/09/2020 | 49.85p | 50.00p | 48.00p | 49.00p | 221071 |
17/09/2020 | 50.50p | 50.50p | 49.27p | 49.85p | 202380 |
16/09/2020 | 51.50p | 52.00p | 50.00p | 50.50p | 187310 |
15/09/2020 | 50.75p | 52.00p | 50.66p | 51.50p | 344416 |
14/09/2020 | 51.25p | 51.81p | 50.61p | 50.75p | 277298 |
11/09/2020 | 50.50p | 51.63p | 50.15p | 51.25p | 199360 |
10/09/2020 | 52.25p | 52.34p | 50.12p | 50.50p | 244014 |
09/09/2020 | 52.25p | 52.75p | 50.50p | 52.50p | 503992 |
08/09/2020 | 51.50p | 53.40p | 50.63p | 53.00p | 668584 |
07/09/2020 | 51.50p | 51.98p | 49.13p | 51.25p | 1066873 |
04/09/2020 | 49.00p | 49.85p | 47.52p | 48.00p | 232856 |
03/09/2020 | 48.50p | 49.96p | 48.17p | 49.00p | 283026 |
02/09/2020 | 46.00p | 49.63p | 45.10p | 48.50p | 348998 |
01/09/2020 | 44.50p | 46.84p | 44.40p | 46.00p | 370928 |
31/08/2020 | 44.00p | 44.10p | 43.00p | 44.00p | 71756 |
28/08/2020 | 44.00p | 44.10p | 43.00p | 44.00p | 71756 |
27/08/2020 | 44.00p | 44.17p | 43.10p | 44.00p | 147787 |
26/08/2020 | 44.00p | 45.00p | 43.10p | 44.00p | 186223 |
25/08/2020 | 43.50p | 44.90p | 43.32p | 44.00p | 212406 |
24/08/2020 | 43.00p | 44.00p | 42.35p | 43.50p | 97919 |
21/08/2020 | 43.00p | 43.50p | 42.32p | 43.00p | 86073 |
20/08/2020 | 42.50p | 43.00p | 42.05p | 43.00p | 155645 |
19/08/2020 | 41.50p | 42.85p | 41.50p | 42.50p | 267586 |
18/08/2020 | 42.50p | 43.00p | 40.52p | 41.50p | 163502 |
17/08/2020 | 42.50p | 42.65p | 42.35p | 42.50p | 79751 |
14/08/2020 | 42.50p | 42.95p | 42.25p | 42.50p | 166846 |
13/08/2020 | 42.00p | 42.85p | 41.20p | 42.50p | 145837 |
12/08/2020 | 42.00p | 43.00p | 41.10p | 42.00p | 171580 |
11/08/2020 | 42.50p | 42.50p | 41.10p | 42.00p | 247342 |
10/08/2020 | 42.50p | 42.95p | 42.00p | 42.50p | 225309 |
07/08/2020 | 41.00p | 43.00p | 40.00p | 42.50p | 7406056 |
06/08/2020 | 41.50p | 42.00p | 40.72p | 41.00p | 141250 |
05/08/2020 | 41.00p | 41.50p | 40.20p | 41.50p | 293621 |
04/08/2020 | 43.00p | 43.00p | 40.00p | 41.00p | 404562 |
03/08/2020 | 41.00p | 44.00p | 40.50p | 43.00p | 611934 |
31/07/2020 | 40.00p | 42.50p | 39.00p | 41.00p | 5676524 |
30/07/2020 | 39.50p | 43.00p | 39.41p | 40.00p | 1805268 |
29/07/2020 | 37.50p | 38.00p | 37.50p | 37.50p | 288530 |
28/07/2020 | 37.50p | 38.00p | 37.36p | 37.50p | 332741 |
27/07/2020 | 40.50p | 40.70p | 37.20p | 37.50p | 490146 |
24/07/2020 | 41.50p | 41.50p | 40.00p | 40.50p | 100637 |
23/07/2020 | 41.50p | 41.50p | 40.13p | 41.50p | 70477 |
22/07/2020 | 41.50p | 41.50p | 40.10p | 41.50p | 61972 |
21/07/2020 | 41.50p | 41.50p | 40.30p | 41.50p | 188667 |
20/07/2020 | 41.50p | 41.54p | 40.15p | 41.50p | 200800 |
17/07/2020 | 41.50p | 43.00p | 40.36p | 43.00p | 84260 |
16/07/2020 | 41.50p | 42.00p | 40.00p | 41.50p | 309616 |
15/07/2020 | 42.50p | 42.50p | 40.00p | 41.50p | 259799 |
14/07/2020 | 43.00p | 43.00p | 41.20p | 42.50p | 65912 |
13/07/2020 | 44.00p | 44.00p | 42.00p | 43.00p | 188224 |
10/07/2020 | 45.50p | 45.50p | 43.00p | 44.00p | 44498 |
09/07/2020 | 45.50p | 45.50p | 44.19p | 45.50p | 201523 |
08/07/2020 | 46.00p | 46.00p | 44.00p | 45.50p | 175433 |
07/07/2020 | 45.50p | 46.30p | 45.20p | 46.00p | 97727 |
06/07/2020 | 45.00p | 46.90p | 45.00p | 46.00p | 209692 |
03/07/2020 | 43.50p | 46.00p | 43.50p | 45.00p | 159513 |
02/07/2020 | 43.50p | 44.00p | 43.35p | 43.50p | 51652 |
01/07/2020 | 44.00p | 44.36p | 43.30p | 43.50p | 81526 |
30/06/2020 | 44.00p | 44.65p | 43.50p | 44.00p | 103136 |
29/06/2020 | 43.50p | 44.70p | 43.00p | 44.00p | 103371 |
26/06/2020 | 44.50p | 45.00p | 43.00p | 43.50p | 205452 |
25/06/2020 | 44.50p | 45.20p | 43.15p | 44.50p | 159557 |
24/06/2020 | 46.00p | 46.25p | 44.50p | 44.50p | 314689 |
23/06/2020 | 45.50p | 47.00p | 45.50p | 46.00p | 467332 |
22/06/2020 | 44.00p | 46.00p | 43.00p | 45.50p | 853229 |
19/06/2020 | 42.00p | 45.40p | 41.70p | 44.00p | 745347 |
18/06/2020 | 42.00p | 43.00p | 41.25p | 42.00p | 166623 |
17/06/2020 | 42.50p | 43.50p | 42.00p | 42.00p | 229297 |
16/06/2020 | 42.00p | 43.88p | 42.00p | 42.50p | 461376 |
15/06/2020 | 40.00p | 43.60p | 39.00p | 42.00p | 755009 |
12/06/2020 | 41.00p | 41.00p | 39.00p | 40.00p | 87060 |
11/06/2020 | 41.00p | 41.00p | 40.00p | 41.00p | 43532 |
10/06/2020 | 43.00p | 43.20p | 40.00p | 41.00p | 271032 |
09/06/2020 | 43.50p | 45.00p | 42.20p | 43.00p | 1224929 |
08/06/2020 | 40.00p | 42.00p | 39.72p | 41.50p | 251618 |
05/06/2020 | 39.50p | 40.95p | 39.01p | 40.00p | 107684 |
04/06/2020 | 39.00p | 40.00p | 39.00p | 39.50p | 65031 |
*Close Price adjusted for both dividends and splits