Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 61.50p | 62.50p | 61.01p | 62.50p | 29338 |
24/12/2021 | 61.50p | 62.50p | 61.01p | 62.50p | 29338 |
23/12/2021 | 62.50p | 62.50p | 60.50p | 61.50p | 42736 |
22/12/2021 | 62.50p | 62.85p | 61.10p | 62.50p | 147662 |
21/12/2021 | 62.50p | 62.65p | 61.00p | 62.50p | 53674 |
20/12/2021 | 64.00p | 64.00p | 61.00p | 62.50p | 120997 |
17/12/2021 | 67.50p | 69.00p | 63.10p | 64.00p | 267890 |
16/12/2021 | 68.00p | 68.00p | 65.66p | 67.50p | 38249 |
15/12/2021 | 68.00p | 68.00p | 67.20p | 68.00p | 4834 |
14/12/2021 | 68.00p | 68.55p | 67.20p | 68.00p | 172321 |
13/12/2021 | 67.50p | 68.70p | 66.90p | 68.00p | 47806 |
10/12/2021 | 67.50p | 68.85p | 66.80p | 67.50p | 8647 |
09/12/2021 | 67.50p | 68.90p | 66.75p | 67.50p | 9026 |
08/12/2021 | 68.00p | 68.85p | 66.26p | 67.50p | 57966 |
07/12/2021 | 68.00p | 68.50p | 66.00p | 68.00p | 41101 |
06/12/2021 | 67.00p | 69.50p | 66.00p | 68.00p | 82542 |
03/12/2021 | 67.50p | 68.00p | 65.68p | 67.00p | 12096 |
02/12/2021 | 67.50p | 67.56p | 66.02p | 67.00p | 12907 |
01/12/2021 | 67.50p | 67.90p | 66.00p | 67.00p | 42700 |
30/11/2021 | 67.50p | 67.90p | 66.00p | 67.50p | 17687 |
29/11/2021 | 67.50p | 67.90p | 65.60p | 67.50p | 11587 |
26/11/2021 | 68.50p | 68.66p | 66.40p | 67.50p | 50060 |
25/11/2021 | 66.50p | 70.00p | 66.30p | 68.50p | 668105 |
24/11/2021 | 66.50p | 67.85p | 66.26p | 66.50p | 21433 |
23/11/2021 | 66.50p | 67.85p | 66.25p | 66.50p | 68803 |
22/11/2021 | 66.50p | 67.40p | 65.97p | 66.50p | 21681 |
19/11/2021 | 66.00p | 67.50p | 65.25p | 66.40p | 179669 |
18/11/2021 | 68.50p | 68.50p | 65.00p | 66.00p | 412249 |
17/11/2021 | 69.00p | 69.00p | 67.00p | 68.50p | 35130 |
16/11/2021 | 69.00p | 69.00p | 67.50p | 69.00p | 20020 |
15/11/2021 | 70.00p | 70.35p | 67.75p | 69.00p | 49700 |
12/11/2021 | 70.00p | 70.96p | 68.00p | 70.00p | 34310 |
11/11/2021 | 70.00p | 70.90p | 69.00p | 70.00p | 12631 |
10/11/2021 | 69.00p | 71.00p | 69.00p | 70.00p | 29560 |
09/11/2021 | 69.00p | 69.76p | 68.60p | 69.00p | 20458 |
08/11/2021 | 69.00p | 69.90p | 68.25p | 69.00p | 45249 |
05/11/2021 | 69.00p | 69.75p | 68.20p | 69.00p | 54496 |
04/11/2021 | 69.50p | 69.60p | 68.10p | 69.00p | 47359 |
03/11/2021 | 70.50p | 70.50p | 69.00p | 69.50p | 61132 |
02/11/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 7680 |
01/11/2021 | 70.50p | 70.50p | 69.30p | 70.50p | 35415 |
29/10/2021 | 70.50p | 71.00p | 69.00p | 70.50p | 49553 |
28/10/2021 | 70.50p | 70.95p | 69.16p | 70.50p | 24481 |
27/10/2021 | 70.50p | 70.80p | 69.15p | 70.50p | 15610 |
26/10/2021 | 70.50p | 71.25p | 69.30p | 70.50p | 23084 |
25/10/2021 | 71.00p | 71.75p | 69.15p | 70.50p | 36827 |
22/10/2021 | 69.50p | 71.84p | 69.15p | 71.00p | 42020 |
21/10/2021 | 69.50p | 70.25p | 69.00p | 69.50p | 23483 |
20/10/2021 | 68.50p | 69.95p | 68.50p | 69.50p | 402419 |
19/10/2021 | 68.50p | 69.34p | 67.62p | 68.50p | 50974 |
18/10/2021 | 68.50p | 69.40p | 67.00p | 68.50p | 46589 |
15/10/2021 | 69.00p | 69.00p | 66.10p | 68.50p | 189998 |
14/10/2021 | 70.00p | 70.40p | 68.10p | 69.00p | 77530 |
13/10/2021 | 70.50p | 71.00p | 68.00p | 70.50p | 180520 |
12/10/2021 | 70.50p | 71.25p | 69.15p | 70.50p | 80545 |
11/10/2021 | 70.00p | 70.95p | 68.88p | 70.50p | 22119 |
08/10/2021 | 71.00p | 71.40p | 70.00p | 71.00p | 108894 |
07/10/2021 | 70.00p | 71.00p | 69.55p | 71.00p | 77973 |
06/10/2021 | 71.50p | 71.50p | 69.25p | 70.00p | 115405 |
05/10/2021 | 73.50p | 73.50p | 70.25p | 72.00p | 198209 |
04/10/2021 | 72.00p | 73.50p | 71.07p | 73.50p | 251023 |
01/10/2021 | 74.00p | 74.40p | 70.00p | 72.00p | 176831 |
30/09/2021 | 74.00p | 74.00p | 73.00p | 74.00p | 19197 |
29/09/2021 | 74.50p | 74.90p | 73.00p | 74.00p | 21254 |
28/09/2021 | 75.00p | 76.00p | 72.10p | 74.50p | 131886 |
27/09/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 44767 |
24/09/2021 | 76.00p | 76.30p | 75.00p | 75.50p | 37950 |
23/09/2021 | 76.50p | 77.88p | 74.00p | 75.50p | 292891 |
22/09/2021 | 77.50p | 77.75p | 73.00p | 76.50p | 5462365 |
21/09/2021 | 76.00p | 76.25p | 74.00p | 75.50p | 32411 |
20/09/2021 | 76.00p | 76.25p | 75.00p | 76.00p | 30619 |
17/09/2021 | 77.00p | 77.50p | 75.00p | 76.00p | 102361 |
16/09/2021 | 79.50p | 79.50p | 76.20p | 77.00p | 92834 |
15/09/2021 | 79.50p | 79.75p | 78.15p | 79.50p | 25549 |
14/09/2021 | 79.00p | 79.50p | 78.25p | 79.50p | 563693 |
13/09/2021 | 79.00p | 81.12p | 79.00p | 79.00p | 67545 |
10/09/2021 | 78.50p | 80.00p | 78.50p | 79.00p | 59771 |
09/09/2021 | 79.00p | 79.50p | 78.30p | 78.50p | 59407 |
08/09/2021 | 80.00p | 80.00p | 78.00p | 79.00p | 43442 |
07/09/2021 | 76.50p | 81.63p | 76.50p | 80.00p | 167703 |
06/09/2021 | 76.50p | 76.86p | 75.13p | 76.00p | 81441 |
03/09/2021 | 77.00p | 77.00p | 74.50p | 75.50p | 109819 |
02/09/2021 | 77.00p | 77.75p | 76.24p | 77.00p | 23406 |
01/09/2021 | 77.00p | 77.40p | 76.50p | 77.00p | 19914 |
31/08/2021 | 77.00p | 77.90p | 76.60p | 77.00p | 46103 |
30/08/2021 | 78.00p | 78.20p | 76.83p | 77.00p | 127421 |
27/08/2021 | 78.00p | 78.20p | 76.83p | 77.00p | 127421 |
26/08/2021 | 78.00p | 79.72p | 78.00p | 78.00p | 21082 |
25/08/2021 | 77.50p | 79.20p | 77.50p | 78.00p | 14827 |
24/08/2021 | 78.50p | 79.22p | 77.50p | 77.50p | 26205 |
23/08/2021 | 77.50p | 79.00p | 76.50p | 78.00p | 158654 |
20/08/2021 | 77.00p | 78.40p | 75.56p | 77.50p | 62263 |
19/08/2021 | 78.00p | 78.25p | 75.00p | 77.00p | 34659 |
18/08/2021 | 78.50p | 78.62p | 77.60p | 78.00p | 32545 |
17/08/2021 | 78.50p | 78.66p | 78.07p | 78.50p | 17019 |
16/08/2021 | 78.50p | 78.99p | 78.07p | 78.50p | 27306 |
13/08/2021 | 79.50p | 81.00p | 75.48p | 78.50p | 136321 |
12/08/2021 | 80.00p | 81.20p | 80.00p | 80.50p | 11145 |
11/08/2021 | 81.00p | 81.36p | 80.22p | 81.00p | 64482 |
10/08/2021 | 81.50p | 81.50p | 80.00p | 81.00p | 92931 |
09/08/2021 | 84.00p | 84.00p | 81.00p | 81.50p | 77917 |
06/08/2021 | 84.50p | 84.50p | 83.15p | 84.00p | 38667 |
05/08/2021 | 84.50p | 85.85p | 83.25p | 84.50p | 33158 |
04/08/2021 | 85.50p | 86.18p | 83.00p | 84.50p | 117612 |
03/08/2021 | 86.00p | 87.33p | 84.36p | 85.50p | 44329 |
02/08/2021 | 85.50p | 88.50p | 84.65p | 86.00p | 447606 |
30/07/2021 | 84.00p | 88.00p | 84.00p | 85.50p | 117799 |
29/07/2021 | 82.50p | 86.00p | 82.50p | 84.00p | 94014 |
28/07/2021 | 82.50p | 84.00p | 81.75p | 82.50p | 93229 |
27/07/2021 | 82.50p | 84.00p | 82.00p | 82.50p | 49376 |
26/07/2021 | 82.00p | 86.00p | 81.33p | 82.00p | 199030 |
23/07/2021 | 79.50p | 83.00p | 79.50p | 82.00p | 75122 |
22/07/2021 | 80.00p | 81.80p | 78.64p | 79.50p | 22395 |
21/07/2021 | 78.50p | 82.00p | 78.01p | 80.00p | 56176 |
20/07/2021 | 76.00p | 79.25p | 76.00p | 78.50p | 66210 |
19/07/2021 | 79.00p | 80.00p | 75.00p | 76.00p | 137031 |
16/07/2021 | 78.50p | 83.25p | 78.50p | 79.00p | 379366 |
15/07/2021 | 76.50p | 78.00p | 76.20p | 76.50p | 50531 |
14/07/2021 | 77.00p | 78.63p | 75.60p | 76.50p | 215673 |
13/07/2021 | 72.50p | 74.00p | 72.10p | 73.00p | 25390 |
12/07/2021 | 72.50p | 72.70p | 71.15p | 72.50p | 20367 |
09/07/2021 | 72.50p | 72.75p | 71.06p | 72.50p | 26833 |
08/07/2021 | 70.00p | 73.85p | 70.00p | 72.50p | 162341 |
07/07/2021 | 68.50p | 70.00p | 67.00p | 70.00p | 155946 |
06/07/2021 | 69.00p | 69.40p | 67.00p | 68.50p | 78853 |
05/07/2021 | 69.00p | 69.40p | 68.00p | 69.00p | 68346 |
02/07/2021 | 69.00p | 69.50p | 68.00p | 69.00p | 50432 |
01/07/2021 | 71.00p | 71.00p | 67.00p | 69.00p | 225090 |
30/06/2021 | 71.00p | 71.60p | 70.00p | 71.00p | 13781 |
29/06/2021 | 72.50p | 72.50p | 70.00p | 71.00p | 44144 |
28/06/2021 | 72.50p | 72.95p | 71.00p | 72.50p | 51288 |
25/06/2021 | 75.00p | 75.00p | 71.00p | 72.50p | 52490 |
24/06/2021 | 72.50p | 75.00p | 72.02p | 75.00p | 73017 |
23/06/2021 | 70.50p | 72.85p | 70.00p | 72.50p | 184767 |
22/06/2021 | 73.50p | 74.50p | 70.00p | 70.50p | 105700 |
21/06/2021 | 79.00p | 79.00p | 72.50p | 74.00p | 174549 |
18/06/2021 | 79.00p | 79.60p | 78.00p | 79.60p | 25637 |
17/06/2021 | 80.50p | 80.50p | 78.00p | 79.00p | 12609 |
16/06/2021 | 81.00p | 81.00p | 78.10p | 80.50p | 13783 |
15/06/2021 | 81.50p | 81.50p | 77.75p | 81.00p | 104409 |
14/06/2021 | 81.50p | 82.25p | 80.00p | 81.50p | 44271 |
11/06/2021 | 81.50p | 82.25p | 80.40p | 81.50p | 9098 |
10/06/2021 | 81.50p | 82.52p | 80.00p | 81.50p | 5794444 |
09/06/2021 | 81.50p | 81.90p | 80.60p | 81.50p | 18490 |
08/06/2021 | 81.50p | 82.20p | 80.60p | 81.50p | 43285 |
07/06/2021 | 81.50p | 82.40p | 80.55p | 81.50p | 268711 |
04/06/2021 | 81.50p | 82.00p | 80.00p | 81.50p | 13306 |
03/06/2021 | 82.50p | 82.50p | 80.00p | 81.50p | 21122 |
02/06/2021 | 84.50p | 84.50p | 81.80p | 82.50p | 27843 |
01/06/2021 | 85.00p | 85.60p | 83.00p | 84.00p | 30629 |
31/05/2021 | 85.00p | 85.80p | 83.08p | 85.00p | 65554 |
28/05/2021 | 85.00p | 85.80p | 83.08p | 85.00p | 65554 |
27/05/2021 | 86.00p | 86.00p | 85.00p | 85.00p | 10650 |
26/05/2021 | 86.50p | 87.25p | 85.00p | 86.00p | 30898 |
25/05/2021 | 85.00p | 88.00p | 85.00p | 86.50p | 155331 |
24/05/2021 | 85.50p | 87.00p | 85.00p | 85.00p | 45053 |
21/05/2021 | 85.00p | 85.75p | 84.25p | 85.00p | 17772 |
20/05/2021 | 85.00p | 85.75p | 84.25p | 85.00p | 6556 |
19/05/2021 | 85.00p | 86.40p | 83.82p | 85.00p | 10042 |
18/05/2021 | 85.00p | 86.40p | 84.00p | 85.00p | 8804 |
17/05/2021 | 83.50p | 87.00p | 82.60p | 85.00p | 45541 |
14/05/2021 | 84.50p | 84.72p | 83.00p | 83.50p | 36544 |
13/05/2021 | 88.00p | 88.00p | 83.00p | 84.50p | 67393 |
12/05/2021 | 87.50p | 90.00p | 87.50p | 88.00p | 24958 |
11/05/2021 | 87.50p | 89.75p | 86.00p | 88.00p | 325114 |
10/05/2021 | 87.50p | 88.60p | 86.67p | 87.50p | 25193 |
07/05/2021 | 87.50p | 88.60p | 86.37p | 87.50p | 33790 |
06/05/2021 | 87.50p | 88.90p | 86.11p | 87.50p | 30663 |
05/05/2021 | 86.50p | 87.95p | 85.55p | 87.50p | 586918 |
04/05/2021 | 88.50p | 88.80p | 85.25p | 86.50p | 73937 |
03/05/2021 | 88.00p | 89.94p | 85.50p | 88.50p | 135058 |
30/04/2021 | 88.00p | 89.94p | 85.50p | 88.50p | 135058 |
29/04/2021 | 87.50p | 89.92p | 87.00p | 88.00p | 30351 |
28/04/2021 | 89.50p | 90.25p | 85.00p | 87.50p | 92214 |
27/04/2021 | 89.00p | 91.50p | 87.00p | 89.50p | 157932 |
26/04/2021 | 86.00p | 91.75p | 86.00p | 89.00p | 156592 |
23/04/2021 | 82.00p | 88.00p | 82.00p | 86.00p | 263947 |
22/04/2021 | 82.50p | 83.50p | 80.25p | 82.00p | 228235 |
21/04/2021 | 83.00p | 83.94p | 81.00p | 82.50p | 22893 |
20/04/2021 | 83.00p | 84.92p | 81.00p | 83.00p | 149936 |
19/04/2021 | 86.00p | 86.00p | 80.33p | 82.50p | 68924 |
16/04/2021 | 87.00p | 87.00p | 84.11p | 86.00p | 131246 |
15/04/2021 | 84.00p | 90.00p | 84.00p | 87.00p | 473667 |
14/04/2021 | 87.50p | 87.55p | 80.00p | 83.50p | 389885 |
13/04/2021 | 87.50p | 89.50p | 85.60p | 87.50p | 52359 |
12/04/2021 | 86.00p | 90.00p | 85.00p | 87.50p | 63629 |
09/04/2021 | 81.00p | 86.96p | 80.00p | 86.00p | 106179 |
08/04/2021 | 80.50p | 81.40p | 79.25p | 81.00p | 77151 |
07/04/2021 | 81.00p | 81.90p | 79.30p | 80.50p | 43314 |
06/04/2021 | 81.00p | 81.45p | 79.00p | 81.00p | 68413 |
05/04/2021 | 81.00p | 81.85p | 79.00p | 81.00p | 55886 |
02/04/2021 | 81.00p | 81.85p | 79.00p | 81.00p | 55886 |
01/04/2021 | 81.00p | 81.85p | 79.00p | 81.00p | 55886 |
31/03/2021 | 83.00p | 83.00p | 79.45p | 81.00p | 27968 |
30/03/2021 | 83.00p | 83.44p | 82.00p | 83.00p | 7252 |
29/03/2021 | 83.00p | 83.90p | 82.00p | 83.00p | 104417 |
26/03/2021 | 76.50p | 85.50p | 75.63p | 83.00p | 141729 |
25/03/2021 | 76.50p | 77.40p | 76.50p | 76.50p | 13303 |
24/03/2021 | 76.50p | 77.40p | 75.00p | 76.50p | 17913 |
23/03/2021 | 78.00p | 78.00p | 76.20p | 76.50p | 39855 |
*Close Price adjusted for both dividends and splits