Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 70.00p | 70.95p | 69.77p | 70.00p | 1727934 |
01/03/2021 | 70.00p | 71.00p | 69.89p | 70.00p | 39216 |
26/02/2021 | 71.50p | 71.95p | 70.00p | 70.00p | 116409 |
25/02/2021 | 68.50p | 74.00p | 65.00p | 72.00p | 222261 |
24/02/2021 | 68.50p | 70.00p | 67.75p | 68.50p | 56016 |
23/02/2021 | 74.50p | 76.00p | 67.12p | 68.50p | 228932 |
22/02/2021 | 75.00p | 76.50p | 73.15p | 74.50p | 114549 |
19/02/2021 | 74.50p | 75.90p | 73.27p | 74.00p | 465102 |
18/02/2021 | 73.50p | 75.00p | 73.35p | 75.00p | 188046 |
17/02/2021 | 73.50p | 74.00p | 73.35p | 73.50p | 74452 |
16/02/2021 | 73.50p | 74.00p | 73.50p | 73.50p | 120858 |
15/02/2021 | 72.00p | 74.00p | 72.00p | 73.50p | 181649 |
12/02/2021 | 69.50p | 72.90p | 69.50p | 72.00p | 97462 |
11/02/2021 | 70.50p | 70.55p | 69.10p | 69.50p | 288901 |
10/02/2021 | 70.50p | 71.00p | 70.00p | 70.00p | 159089 |
09/02/2021 | 70.50p | 70.75p | 70.00p | 70.00p | 147659 |
08/02/2021 | 70.50p | 71.00p | 70.04p | 70.50p | 142203 |
05/02/2021 | 71.50p | 73.00p | 70.00p | 71.00p | 153596 |
04/02/2021 | 69.00p | 73.00p | 69.00p | 73.00p | 313515 |
03/02/2021 | 65.00p | 69.55p | 64.31p | 67.00p | 310016 |
02/02/2021 | 62.50p | 66.00p | 62.50p | 64.50p | 120729 |
01/02/2021 | 63.00p | 64.00p | 61.00p | 62.50p | 274601 |
29/01/2021 | 60.25p | 61.95p | 60.18p | 61.50p | 167140 |
28/01/2021 | 61.00p | 62.00p | 60.00p | 60.25p | 253663 |
27/01/2021 | 62.50p | 63.00p | 61.25p | 61.50p | 147602 |
26/01/2021 | 62.50p | 63.00p | 62.00p | 62.50p | 565409 |
25/01/2021 | 63.00p | 66.00p | 62.00p | 63.50p | 341140 |
22/01/2021 | 63.50p | 66.00p | 62.00p | 63.00p | 189072 |
21/01/2021 | 63.50p | 63.68p | 63.00p | 63.50p | 617140 |
20/01/2021 | 66.50p | 66.80p | 63.00p | 63.00p | 660606 |
19/01/2021 | 58.00p | 61.30p | 56.00p | 61.00p | 249863 |
18/01/2021 | 60.00p | 60.68p | 57.50p | 58.00p | 229708 |
15/01/2021 | 64.00p | 64.00p | 59.00p | 61.00p | 353679 |
14/01/2021 | 63.50p | 65.00p | 62.31p | 65.00p | 278482 |
13/01/2021 | 66.00p | 66.00p | 62.31p | 63.50p | 245143 |
12/01/2021 | 65.50p | 66.99p | 64.75p | 66.00p | 177190 |
11/01/2021 | 65.00p | 67.00p | 63.36p | 64.00p | 489691 |
08/01/2021 | 60.00p | 68.80p | 58.17p | 65.00p | 895335 |
07/01/2021 | 63.00p | 64.00p | 58.00p | 62.50p | 477459 |
06/01/2021 | 65.50p | 66.00p | 62.00p | 63.00p | 282805 |
05/01/2021 | 66.50p | 68.00p | 64.25p | 65.50p | 203312 |
04/01/2021 | 66.50p | 68.00p | 66.00p | 68.00p | 315743 |
31/12/2020 | 66.50p | 68.00p | 64.00p | 66.50p | 75668 |
30/12/2020 | 66.50p | 68.00p | 65.00p | 66.50p | 293439 |
24/12/2020 | 66.50p | 68.00p | 64.00p | 66.50p | 144440 |
23/12/2020 | 66.50p | 68.00p | 64.00p | 66.50p | 413713 |
22/12/2020 | 65.50p | 68.00p | 63.24p | 66.50p | 190068 |
21/12/2020 | 66.50p | 68.00p | 63.00p | 65.50p | 314819 |
18/12/2020 | 66.50p | 68.50p | 65.00p | 66.50p | 258541 |
17/12/2020 | 61.50p | 67.50p | 61.00p | 66.50p | 283265 |
16/12/2020 | 60.00p | 63.00p | 60.00p | 61.50p | 225019 |
15/12/2020 | 64.50p | 64.50p | 58.05p | 60.00p | 684000 |
14/12/2020 | 71.00p | 71.00p | 62.00p | 68.00p | 534163 |
11/12/2020 | 71.50p | 73.00p | 69.25p | 70.00p | 147209 |
10/12/2020 | 72.00p | 73.00p | 71.00p | 72.00p | 165651 |
09/12/2020 | 71.00p | 72.60p | 70.00p | 72.00p | 227820 |
08/12/2020 | 73.00p | 74.00p | 70.00p | 71.00p | 295755 |
07/12/2020 | 76.00p | 80.00p | 72.00p | 73.00p | 433447 |
04/12/2020 | 73.00p | 76.00p | 72.15p | 76.00p | 558742 |
03/12/2020 | 74.50p | 74.50p | 71.50p | 72.00p | 419291 |
02/12/2020 | 79.50p | 79.70p | 74.00p | 74.50p | 1173319 |
01/12/2020 | 71.50p | 80.00p | 70.00p | 79.00p | 1217025 |
30/11/2020 | 69.00p | 71.00p | 65.50p | 69.00p | 705779 |
27/11/2020 | 64.50p | 73.00p | 64.00p | 68.00p | 560117 |
26/11/2020 | 58.50p | 65.00p | 58.25p | 62.00p | 589954 |
25/11/2020 | 57.00p | 59.70p | 56.84p | 58.50p | 154268 |
24/11/2020 | 48.00p | 59.30p | 48.00p | 56.00p | 1061148 |
23/11/2020 | 46.00p | 50.00p | 45.33p | 50.00p | 698231 |
20/11/2020 | 46.00p | 46.30p | 45.81p | 46.00p | 363223 |
19/11/2020 | 47.00p | 48.00p | 45.00p | 46.00p | 331247 |
18/11/2020 | 47.00p | 48.00p | 46.00p | 47.00p | 150625 |
17/11/2020 | 48.50p | 48.95p | 46.20p | 48.00p | 145394 |
16/11/2020 | 50.00p | 50.25p | 48.00p | 49.00p | 297231 |
13/11/2020 | 50.00p | 50.74p | 49.36p | 50.00p | 201221 |
12/11/2020 | 50.00p | 51.00p | 49.00p | 50.00p | 261664 |
10/11/2020 | 47.00p | 47.30p | 44.12p | 47.00p | 175440 |
09/11/2020 | 47.50p | 50.00p | 44.00p | 47.80p | 321152 |
06/11/2020 | 47.00p | 48.00p | 44.50p | 47.50p | 339123 |
05/11/2020 | 47.00p | 48.00p | 46.25p | 47.00p | 565062 |
04/11/2020 | 44.00p | 47.70p | 43.76p | 47.00p | 554802 |
03/11/2020 | 42.50p | 45.00p | 42.32p | 44.00p | 457363 |
02/11/2020 | 42.00p | 45.80p | 41.00p | 42.50p | 1231848 |
30/10/2020 | 60.00p | 63.95p | 35.00p | 41.80p | 16095674 |
29/10/2020 | 71.50p | 73.75p | 70.35p | 71.50p | 97668 |
28/10/2020 | 75.00p | 76.44p | 71.00p | 71.00p | 165131 |
27/10/2020 | 72.50p | 76.45p | 71.75p | 75.00p | 94712 |
26/10/2020 | 75.00p | 80.00p | 71.00p | 72.00p | 185315 |
23/10/2020 | 75.00p | 80.00p | 73.15p | 75.00p | 84236 |
22/10/2020 | 75.00p | 83.00p | 75.00p | 75.00p | 51375 |
21/10/2020 | 76.00p | 81.00p | 72.40p | 75.00p | 98720 |
20/10/2020 | 79.50p | 79.50p | 77.00p | 79.50p | 75607 |
19/10/2020 | 79.00p | 80.00p | 76.00p | 79.50p | 91564 |
16/10/2020 | 79.50p | 80.00p | 71.00p | 79.00p | 432467 |
15/10/2020 | 83.00p | 83.40p | 78.00p | 80.50p | 143613 |
14/10/2020 | 83.00p | 84.00p | 82.04p | 83.00p | 80761 |
13/10/2020 | 83.00p | 84.00p | 83.00p | 83.00p | 106222 |
12/10/2020 | 83.00p | 84.50p | 82.00p | 84.00p | 289486 |
09/10/2020 | 79.50p | 86.00p | 79.50p | 84.00p | 1116496 |
08/10/2020 | 79.50p | 84.00p | 76.00p | 82.00p | 284907 |
07/10/2020 | 79.50p | 84.00p | 78.76p | 79.50p | 94592 |
06/10/2020 | 79.50p | 84.00p | 78.00p | 79.50p | 4755691 |
05/10/2020 | 79.50p | 86.00p | 75.50p | 79.50p | 41136 |
02/10/2020 | 76.00p | 84.00p | 76.00p | 79.00p | 158916 |
01/10/2020 | 71.00p | 78.00p | 71.00p | 75.00p | 538881 |
30/09/2020 | 72.00p | 74.00p | 70.40p | 71.00p | 577456 |
29/09/2020 | 82.00p | 82.00p | 70.40p | 72.00p | 153570 |
28/09/2020 | 82.00p | 84.00p | 80.00p | 80.00p | 33753 |
25/09/2020 | 82.00p | 83.92p | 81.00p | 82.00p | 42658 |
24/09/2020 | 82.00p | 84.00p | 80.50p | 82.00p | 45379 |
23/09/2020 | 82.00p | 82.75p | 81.75p | 82.00p | 68865 |
22/09/2020 | 82.00p | 84.00p | 80.00p | 82.00p | 762258 |
21/09/2020 | 91.00p | 91.75p | 82.00p | 82.00p | 214457 |
18/09/2020 | 93.00p | 94.90p | 92.10p | 93.00p | 29280 |
17/09/2020 | 93.00p | 95.40p | 93.00p | 93.00p | 36839 |
16/09/2020 | 93.00p | 95.50p | 90.65p | 93.00p | 25224 |
15/09/2020 | 92.00p | 96.00p | 90.60p | 93.00p | 53840 |
14/09/2020 | 92.00p | 93.75p | 90.13p | 92.00p | 39182 |
11/09/2020 | 95.00p | 95.60p | 90.13p | 91.50p | 220193 |
10/09/2020 | 96.50p | 96.50p | 90.13p | 95.00p | 14994 |
09/09/2020 | 100.00p | 100.00p | 95.00p | 96.50p | 19649 |
08/09/2020 | 103.00p | 103.00p | 93.00p | 100.00p | 15868 |
07/09/2020 | 105.00p | 105.00p | 95.00p | 103.00p | 29849 |
04/09/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 8729 |
03/09/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 33919 |
02/09/2020 | 95.50p | 100.00p | 93.10p | 100.00p | 45484 |
01/09/2020 | 89.00p | 96.75p | 87.10p | 95.50p | 99052 |
28/08/2020 | 94.00p | 95.00p | 86.00p | 89.00p | 238645 |
27/08/2020 | 97.50p | 100.00p | 93.25p | 96.50p | 35497 |
26/08/2020 | 102.50p | 102.50p | 95.13p | 99.00p | 63266 |
25/08/2020 | 103.00p | 103.00p | 98.00p | 102.00p | 35007 |
24/08/2020 | 108.00p | 109.80p | 101.50p | 101.50p | 59859 |
21/08/2020 | 109.00p | 109.00p | 101.00p | 108.00p | 36815 |
20/08/2020 | 109.00p | 109.00p | 104.45p | 109.00p | 33904 |
19/08/2020 | 108.50p | 110.00p | 104.45p | 108.50p | 76343 |
18/08/2020 | 107.50p | 112.45p | 104.10p | 107.50p | 59706 |
17/08/2020 | 101.50p | 107.50p | 101.00p | 105.00p | 613729 |
14/08/2020 | 102.50p | 103.90p | 98.35p | 101.50p | 150480 |
13/08/2020 | 102.50p | 105.00p | 100.00p | 102.50p | 52673 |
12/08/2020 | 103.50p | 105.00p | 100.00p | 102.50p | 87149 |
11/08/2020 | 103.50p | 105.00p | 102.00p | 105.00p | 154489 |
10/08/2020 | 103.50p | 105.00p | 102.15p | 105.00p | 38862 |
07/08/2020 | 107.50p | 108.00p | 102.90p | 108.00p | 36714 |
06/08/2020 | 107.50p | 113.00p | 105.00p | 107.50p | 261776 |
05/08/2020 | 104.00p | 110.00p | 103.00p | 107.50p | 437243 |
04/08/2020 | 110.00p | 114.50p | 103.30p | 104.00p | 296838 |
03/08/2020 | 115.00p | 120.00p | 106.00p | 110.00p | 213970 |
31/07/2020 | 114.00p | 118.00p | 110.50p | 114.00p | 235963 |
29/07/2020 | 101.50p | 112.75p | 99.00p | 109.00p | 1158810 |
28/07/2020 | 101.50p | 104.00p | 98.00p | 101.50p | 69804 |
27/07/2020 | 101.50p | 102.90p | 98.60p | 101.50p | 66879 |
24/07/2020 | 101.50p | 101.50p | 98.60p | 101.50p | 44129 |
23/07/2020 | 101.50p | 101.50p | 98.60p | 101.50p | 17350 |
22/07/2020 | 101.50p | 102.84p | 98.00p | 101.50p | 31278 |
21/07/2020 | 101.50p | 104.00p | 98.14p | 101.50p | 113569 |
20/07/2020 | 101.50p | 102.00p | 98.00p | 101.50p | 35539 |
17/07/2020 | 101.50p | 101.50p | 101.50p | 101.50p | 300 |
16/07/2020 | 101.50p | 103.00p | 98.14p | 101.50p | 45321 |
15/07/2020 | 104.00p | 104.00p | 98.51p | 101.50p | 28579 |
14/07/2020 | 103.00p | 108.00p | 99.00p | 104.00p | 116102 |
13/07/2020 | 104.00p | 108.00p | 100.00p | 103.00p | 52663 |
10/07/2020 | 110.00p | 110.00p | 95.00p | 103.00p | 71940 |
09/07/2020 | 110.00p | 110.00p | 105.00p | 110.00p | 16514 |
08/07/2020 | 110.00p | 110.00p | 105.00p | 110.00p | 23254 |
07/07/2020 | 115.00p | 115.00p | 105.20p | 115.00p | 57689 |
06/07/2020 | 115.00p | 117.00p | 112.66p | 115.00p | 246961 |
03/07/2020 | 112.50p | 115.00p | 110.00p | 112.50p | 74473 |
02/07/2020 | 112.50p | 114.90p | 111.00p | 112.50p | 61897 |
01/07/2020 | 112.50p | 119.50p | 112.00p | 112.00p | 206472 |
30/06/2020 | 112.50p | 119.50p | 110.60p | 112.50p | 84905 |
29/06/2020 | 112.50p | 119.00p | 110.55p | 112.50p | 98416 |
26/06/2020 | 112.50p | 115.00p | 112.00p | 112.50p | 21054 |
25/06/2020 | 103.00p | 115.00p | 103.00p | 112.50p | 52624 |
24/06/2020 | 95.00p | 105.00p | 95.00p | 101.50p | 86216 |
23/06/2020 | 110.00p | 110.00p | 95.00p | 95.00p | 98124 |
22/06/2020 | 110.00p | 110.00p | 105.50p | 110.00p | 1925 |
19/06/2020 | 110.00p | 110.00p | 105.00p | 110.00p | 50780 |
18/06/2020 | 110.00p | 111.75p | 106.00p | 110.00p | 24516 |
17/06/2020 | 110.00p | 111.75p | 106.00p | 110.00p | 6030 |
16/06/2020 | 110.00p | 112.00p | 106.00p | 110.00p | 8189 |
15/06/2020 | 110.00p | 112.00p | 105.00p | 110.00p | 14212 |
11/06/2020 | 110.00p | 114.80p | 105.00p | 110.00p | 32508 |
10/06/2020 | 110.00p | 119.00p | 107.88p | 110.00p | 11235 |
09/06/2020 | 110.00p | 114.35p | 107.60p | 110.00p | 6674 |
08/06/2020 | 110.00p | 114.80p | 107.00p | 110.00p | 65494 |
05/06/2020 | 110.00p | 114.35p | 107.60p | 110.00p | 559034 |
04/06/2020 | 110.00p | 114.50p | 107.25p | 110.00p | 43336 |
03/06/2020 | 107.50p | 114.50p | 106.60p | 110.00p | 52301 |
02/06/2020 | 107.50p | 114.00p | 105.00p | 107.50p | 88045 |
01/06/2020 | 110.00p | 112.00p | 105.10p | 107.50p | 68542 |
29/05/2020 | 110.00p | 111.80p | 106.10p | 110.00p | 22420 |
28/05/2020 | 110.00p | 112.50p | 106.10p | 110.00p | 22667 |
27/05/2020 | 112.50p | 113.70p | 106.10p | 110.00p | 48673 |
26/05/2020 | 110.00p | 115.00p | 106.00p | 115.00p | 59698 |
25/05/2020 | 110.00p | 114.40p | 107.00p | 110.00p | 37260 |
22/05/2020 | 110.00p | 114.40p | 107.00p | 110.00p | 37260 |
21/05/2020 | 110.00p | 115.00p | 106.50p | 110.00p | 182451 |
20/05/2020 | 112.50p | 114.70p | 106.00p | 110.00p | 51259 |
19/05/2020 | 112.50p | 114.70p | 112.50p | 112.50p | 59464 |
18/05/2020 | 112.50p | 114.90p | 110.10p | 112.50p | 19583 |
15/05/2020 | 110.00p | 114.00p | 105.00p | 112.50p | 21401 |
*Close Price adjusted for both dividends and splits