Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 91.50p | 94.30p | 91.50p | 93.00p | 11344 |
01/03/2021 | 95.00p | 98.00p | 91.46p | 93.00p | 42856 |
26/02/2021 | 95.00p | 95.00p | 93.00p | 93.00p | 186000 |
25/02/2021 | 95.00p | 95.00p | 91.00p | 94.00p | 5606 |
24/02/2021 | 98.00p | 98.00p | 93.51p | 95.00p | 2651 |
23/02/2021 | 92.00p | 95.25p | 92.25p | 95.25p | 700 |
22/02/2021 | 92.00p | 94.14p | 92.00p | 92.25p | 150585 |
19/02/2021 | 95.50p | 95.50p | 91.00p | 95.50p | 560633 |
18/02/2021 | 92.00p | 93.51p | 92.00p | 93.50p | 81619 |
17/02/2021 | 92.00p | 93.51p | 92.00p | 92.00p | 30313 |
16/02/2021 | 92.00p | 97.22p | 92.00p | 92.00p | 5081 |
15/02/2021 | 93.00p | 95.00p | 93.21p | 95.00p | 10693 |
12/02/2021 | 93.00p | 97.44p | 92.00p | 92.00p | 18898 |
11/02/2021 | 105.00p | 105.95p | 93.00p | 93.00p | 57964 |
10/02/2021 | 89.00p | 105.50p | 89.00p | 100.00p | 11355811 |
09/02/2021 | 89.00p | 91.00p | 89.00p | 89.00p | 13816 |
08/02/2021 | 89.00p | 91.50p | 90.00p | 91.50p | 1936 |
05/02/2021 | 89.00p | 89.76p | 89.00p | 89.00p | 2163 |
04/02/2021 | 89.00p | 92.93p | 89.00p | 89.00p | 15834 |
03/02/2021 | 89.50p | 90.25p | 89.51p | 89.75p | 84758 |
02/02/2021 | 89.50p | 91.00p | 88.75p | 88.75p | 8736 |
01/02/2021 | 89.50p | 91.19p | 88.38p | 88.75p | 8627 |
29/01/2021 | 88.00p | 91.00p | 88.75p | 88.75p | 12000 |
28/01/2021 | 88.00p | 91.19p | 88.00p | 89.50p | 27336 |
27/01/2021 | 91.00p | 91.19p | 88.82p | 89.50p | 5710 |
26/01/2021 | 91.00p | 91.00p | 88.27p | 91.00p | 1083 |
25/01/2021 | 91.50p | 91.50p | 88.82p | 89.00p | 7869 |
22/01/2021 | 91.00p | 91.19p | 89.50p | 89.50p | 160721 |
21/01/2021 | 90.00p | 91.33p | 89.00p | 89.00p | 10756 |
20/01/2021 | 93.50p | 92.05p | 89.00p | 89.00p | 2467 |
19/01/2021 | 93.50p | 93.50p | 89.50p | 89.50p | 112788 |
18/01/2021 | 93.50p | 93.50p | 88.00p | 89.50p | 13655 |
15/01/2021 | 90.50p | 92.12p | 89.25p | 89.25p | 9733 |
14/01/2021 | 94.00p | 94.00p | 89.43p | 94.00p | 62 |
13/01/2021 | 91.00p | 92.25p | 88.82p | 89.50p | 5603 |
12/01/2021 | 91.00p | 92.25p | 88.65p | 89.50p | 33276 |
11/01/2021 | 89.50p | 92.25p | 89.00p | 89.50p | 10679 |
08/01/2021 | 94.00p | 92.62p | 88.50p | 91.25p | 16407 |
07/01/2021 | 94.00p | 94.00p | 88.00p | 91.25p | 22075 |
06/01/2021 | 89.00p | 92.50p | 87.66p | 90.25p | 6875 |
05/01/2021 | 89.00p | 90.83p | 87.66p | 90.25p | 3828587 |
04/01/2021 | 89.00p | 90.00p | 85.50p | 88.75p | 28591 |
31/12/2020 | 86.50p | 87.25p | 83.45p | 86.75p | 66251 |
30/12/2020 | 83.50p | 87.50p | 83.30p | 84.25p | 1716156 |
29/12/2020 | 81.00p | 88.89p | 78.65p | 85.25p | 101214 |
24/12/2020 | 80.00p | 80.00p | 78.00p | 78.25p | 173140 |
23/12/2020 | 80.00p | 80.00p | 77.65p | 80.00p | 43489 |
22/12/2020 | 81.00p | 78.60p | 78.00p | 78.00p | 5000 |
21/12/2020 | 81.00p | 78.37p | 76.75p | 78.00p | 48460 |
18/12/2020 | 81.00p | 81.00p | 76.75p | 78.25p | 16895 |
17/12/2020 | 76.00p | 81.00p | 76.00p | 78.75p | 50846 |
16/12/2020 | 76.00p | 75.00p | 73.65p | 74.00p | 19392 |
15/12/2020 | 76.00p | 76.00p | 74.00p | 74.00p | 4331 |
14/12/2020 | 76.00p | 76.00p | 74.11p | 74.25p | 11 |
11/12/2020 | 76.00p | 75.65p | 74.00p | 74.00p | 5740 |
10/12/2020 | 76.00p | 74.00p | 74.00p | 74.00p | 0 |
09/12/2020 | 76.00p | 76.00p | 73.65p | 74.00p | 9153 |
08/12/2020 | 72.50p | 76.00p | 74.00p | 74.00p | 474051 |
07/12/2020 | 72.50p | 75.75p | 72.50p | 74.50p | 39512 |
04/12/2020 | 72.00p | 74.50p | 74.00p | 74.50p | 6000 |
03/12/2020 | 72.00p | 75.48p | 72.61p | 74.25p | 10300 |
02/12/2020 | 72.00p | 76.00p | 71.60p | 74.25p | 25237 |
01/12/2020 | 71.50p | 73.75p | 71.50p | 72.25p | 3493 |
30/11/2020 | 74.50p | 74.50p | 72.25p | 72.25p | 400 |
27/11/2020 | 72.00p | 75.00p | 71.75p | 71.75p | 34437 |
26/11/2020 | 72.50p | 75.00p | 72.50p | 72.75p | 7359 |
25/11/2020 | 73.00p | 73.00p | 70.00p | 70.00p | 300 |
24/11/2020 | 74.50p | 74.50p | 71.51p | 71.75p | 1458246 |
23/11/2020 | 70.50p | 72.75p | 72.00p | 72.75p | 0 |
20/11/2020 | 70.50p | 73.62p | 71.88p | 72.00p | 12000 |
19/11/2020 | 70.50p | 72.50p | 72.00p | 72.50p | 1388 |
18/11/2020 | 70.50p | 72.00p | 69.00p | 70.75p | 471931 |
17/11/2020 | 75.00p | 72.70p | 71.07p | 71.50p | 21420 |
16/11/2020 | 75.00p | 75.00p | 71.00p | 71.25p | 35388 |
13/11/2020 | 71.50p | 73.25p | 71.50p | 73.25p | 306544 |
12/11/2020 | 68.00p | 73.00p | 68.00p | 72.00p | 1136877 |
10/11/2020 | 64.50p | 66.75p | 62.21p | 66.75p | 28566 |
09/11/2020 | 62.00p | 64.50p | 62.00p | 62.25p | 44614 |
06/11/2020 | 64.50p | 65.00p | 63.00p | 63.00p | 19505 |
05/11/2020 | 63.00p | 67.00p | 62.75p | 62.75p | 29191 |
04/11/2020 | 64.00p | 66.00p | 62.90p | 64.00p | 38773 |
03/11/2020 | 64.00p | 67.00p | 64.00p | 64.75p | 35901 |
02/11/2020 | 65.00p | 64.50p | 63.90p | 64.50p | 8666 |
30/10/2020 | 65.00p | 67.00p | 64.70p | 65.00p | 29075 |
29/10/2020 | 67.00p | 70.88p | 66.00p | 66.00p | 103929 |
28/10/2020 | 71.00p | 76.48p | 67.00p | 69.75p | 277436 |
27/10/2020 | 66.50p | 67.00p | 65.00p | 65.00p | 14925 |
26/10/2020 | 66.50p | 67.00p | 64.34p | 65.00p | 3591 |
23/10/2020 | 65.00p | 65.50p | 63.92p | 65.50p | 13246042 |
22/10/2020 | 65.50p | 66.00p | 65.00p | 65.25p | 81500 |
21/10/2020 | 65.50p | 64.00p | 63.76p | 64.00p | 20000 |
20/10/2020 | 65.50p | 65.10p | 63.76p | 64.00p | 91192 |
19/10/2020 | 65.50p | 65.10p | 63.76p | 64.00p | 203391 |
16/10/2020 | 65.50p | 65.50p | 64.00p | 64.00p | 4454854 |
15/10/2020 | 62.00p | 63.00p | 62.00p | 63.00p | 19 |
14/10/2020 | 64.00p | 64.00p | 63.00p | 63.00p | 0 |
13/10/2020 | 64.00p | 64.00p | 62.50p | 64.00p | 35889 |
12/10/2020 | 64.00p | 63.52p | 63.08p | 63.25p | 13300 |
09/10/2020 | 64.00p | 64.50p | 64.00p | 64.50p | 3000 |
08/10/2020 | 63.50p | 65.00p | 62.62p | 63.00p | 6300 |
07/10/2020 | 63.50p | 64.00p | 62.88p | 64.00p | 19382 |
06/10/2020 | 63.50p | 64.00p | 60.04p | 63.50p | 26542 |
05/10/2020 | 60.00p | 61.00p | 60.75p | 61.00p | 0 |
02/10/2020 | 60.00p | 60.75p | 60.00p | 60.75p | 15307 |
01/10/2020 | 60.00p | 62.30p | 60.75p | 60.75p | 24 |
30/09/2020 | 60.00p | 62.37p | 60.37p | 60.75p | 17500 |
29/09/2020 | 60.00p | 62.37p | 60.75p | 60.75p | 1870 |
28/09/2020 | 60.00p | 61.00p | 60.00p | 60.75p | 24002 |
25/09/2020 | 61.50p | 62.27p | 58.67p | 60.75p | 36133 |
24/09/2020 | 61.50p | 61.50p | 58.00p | 60.00p | 565938 |
23/09/2020 | 61.00p | 64.00p | 62.00p | 62.00p | 10775 |
22/09/2020 | 61.00p | 63.00p | 62.00p | 62.00p | 9639 |
21/09/2020 | 61.00p | 63.00p | 62.00p | 62.00p | 30487 |
18/09/2020 | 61.00p | 62.90p | 61.00p | 61.00p | 6478 |
17/09/2020 | 63.00p | 62.00p | 62.00p | 62.00p | 25000 |
16/09/2020 | 63.00p | 62.25p | 62.00p | 62.00p | 500 |
15/09/2020 | 63.00p | 62.00p | 62.00p | 62.00p | 0 |
14/09/2020 | 63.00p | 62.25p | 62.00p | 62.00p | 2000 |
11/09/2020 | 63.00p | 62.00p | 62.00p | 62.00p | 0 |
10/09/2020 | 63.00p | 62.00p | 61.87p | 62.00p | 1500 |
09/09/2020 | 63.00p | 62.00p | 62.00p | 62.00p | 0 |
08/09/2020 | 63.00p | 62.00p | 61.87p | 62.00p | 1724 |
07/09/2020 | 63.00p | 62.12p | 61.75p | 61.75p | 4844 |
04/09/2020 | 63.00p | 61.75p | 61.50p | 61.50p | 0 |
03/09/2020 | 63.00p | 63.00p | 61.00p | 61.75p | 37443 |
02/09/2020 | 64.50p | 64.70p | 63.00p | 63.25p | 129736 |
01/09/2020 | 67.00p | 67.25p | 65.00p | 65.00p | 63484 |
28/08/2020 | 61.50p | 67.95p | 59.85p | 65.00p | 6228042 |
27/08/2020 | 58.50p | 61.50p | 58.50p | 59.00p | 35225 |
26/08/2020 | 58.50p | 60.00p | 58.50p | 60.00p | 17 |
25/08/2020 | 61.50p | 60.00p | 58.51p | 60.00p | 15000 |
24/08/2020 | 61.50p | 62.00p | 60.00p | 60.00p | 7700 |
21/08/2020 | 58.00p | 60.00p | 60.00p | 60.00p | 0 |
20/08/2020 | 58.00p | 60.00p | 58.00p | 60.00p | 1497 |
19/08/2020 | 59.00p | 60.00p | 60.00p | 60.00p | 100000 |
18/08/2020 | 59.00p | 60.40p | 59.00p | 60.00p | 26140 |
14/08/2020 | 63.00p | 66.00p | 60.00p | 61.00p | 43311 |
13/08/2020 | 59.50p | 67.00p | 59.50p | 65.00p | 192986 |
12/08/2020 | 56.00p | 58.00p | 56.00p | 57.00p | 16528 |
11/08/2020 | 57.00p | 57.00p | 55.50p | 55.50p | 42878 |
10/08/2020 | 58.50p | 59.00p | 56.71p | 59.00p | 27309 |
07/08/2020 | 59.00p | 59.00p | 57.00p | 59.00p | 101632 |
06/08/2020 | 59.00p | 59.00p | 58.00p | 58.00p | 54702 |
05/08/2020 | 56.00p | 59.00p | 55.08p | 57.50p | 62392 |
04/08/2020 | 54.50p | 55.00p | 53.40p | 54.00p | 29840 |
03/08/2020 | 51.00p | 53.00p | 51.00p | 53.00p | 0 |
31/07/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 5436 |
30/07/2020 | 51.50p | 53.00p | 53.00p | 53.00p | 0 |
29/07/2020 | 51.50p | 53.00p | 53.00p | 53.00p | 0 |
28/07/2020 | 51.50p | 53.00p | 53.00p | 53.00p | 0 |
27/07/2020 | 51.50p | 53.39p | 53.00p | 53.00p | 914 |
24/07/2020 | 51.50p | 53.40p | 53.00p | 53.00p | 13166 |
23/07/2020 | 51.50p | 53.00p | 51.00p | 53.00p | 3085 |
22/07/2020 | 51.00p | 53.45p | 53.00p | 53.00p | 6347 |
21/07/2020 | 51.00p | 53.13p | 51.00p | 53.00p | 9364 |
20/07/2020 | 51.00p | 52.00p | 49.00p | 52.00p | 160455 |
17/07/2020 | 55.00p | 54.00p | 53.00p | 53.00p | 375000 |
16/07/2020 | 55.00p | 55.00p | 54.00p | 54.00p | 10000 |
15/07/2020 | 56.00p | 56.00p | 55.25p | 55.50p | 81000 |
14/07/2020 | 59.00p | 57.50p | 57.50p | 57.50p | 0 |
13/07/2020 | 59.00p | 57.50p | 56.09p | 57.50p | 827 |
10/07/2020 | 59.00p | 57.50p | 57.50p | 57.50p | 0 |
09/07/2020 | 59.00p | 57.50p | 57.06p | 57.50p | 2000 |
08/07/2020 | 59.00p | 59.00p | 58.00p | 58.00p | 18500 |
07/07/2020 | 56.50p | 59.00p | 56.00p | 58.50p | 98795 |
06/07/2020 | 53.50p | 56.40p | 55.00p | 55.00p | 2000 |
03/07/2020 | 53.50p | 55.50p | 55.00p | 55.00p | 0 |
02/07/2020 | 53.50p | 56.50p | 53.00p | 55.50p | 60588 |
01/07/2020 | 56.50p | 55.00p | 53.00p | 55.00p | 2700000 |
30/06/2020 | 56.50p | 56.40p | 55.00p | 55.00p | 1000 |
29/06/2020 | 56.50p | 56.40p | 54.10p | 55.00p | 10106 |
26/06/2020 | 56.50p | 56.40p | 55.25p | 55.25p | 1773 |
25/06/2020 | 56.50p | 55.00p | 55.00p | 55.00p | 0 |
24/06/2020 | 56.50p | 56.50p | 55.00p | 55.00p | 3025 |
23/06/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
22/06/2020 | 55.00p | 55.21p | 53.00p | 55.00p | 2559795 |
19/06/2020 | 56.50p | 56.00p | 56.00p | 56.00p | 65000 |
18/06/2020 | 56.50p | 56.50p | 56.00p | 56.00p | 5457 |
17/06/2020 | 56.00p | 56.50p | 55.00p | 56.00p | 38000 |
16/06/2020 | 57.00p | 57.50p | 55.00p | 57.50p | 872832 |
15/06/2020 | 59.50p | 59.50p | 58.50p | 58.50p | 1 |
12/06/2020 | 58.00p | 58.50p | 58.50p | 58.50p | 0 |
11/06/2020 | 58.00p | 58.50p | 57.00p | 58.50p | 22085 |
10/06/2020 | 59.50p | 60.50p | 59.50p | 59.50p | 1000 |
09/06/2020 | 59.50p | 59.00p | 59.00p | 59.00p | 0 |
08/06/2020 | 59.50p | 59.00p | 55.00p | 59.00p | 905105 |
05/06/2020 | 59.50p | 59.00p | 59.00p | 59.00p | 0 |
04/06/2020 | 59.50p | 59.00p | 57.66p | 59.00p | 12000 |
03/06/2020 | 59.50p | 59.00p | 57.66p | 59.00p | 1135 |
02/06/2020 | 59.50p | 59.00p | 59.00p | 59.00p | 0 |
01/06/2020 | 59.50p | 60.96p | 59.00p | 59.00p | 6039 |
29/05/2020 | 60.00p | 60.50p | 60.00p | 60.50p | 10000 |
28/05/2020 | 59.50p | 59.91p | 58.50p | 58.50p | 7511 |
27/05/2020 | 59.00p | 59.00p | 57.75p | 57.75p | 2784 |
26/05/2020 | 54.50p | 57.50p | 57.50p | 57.50p | 0 |
25/05/2020 | 54.50p | 59.00p | 54.50p | 57.50p | 37665 |
22/05/2020 | 54.50p | 59.00p | 54.50p | 57.50p | 37665 |
21/05/2020 | 55.00p | 56.49p | 55.00p | 56.00p | 657000 |
20/05/2020 | 55.00p | 56.00p | 55.76p | 56.00p | 1800 |
19/05/2020 | 55.00p | 56.90p | 55.76p | 56.00p | 2500 |
*Close Price adjusted for both dividends and splits