Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 96.00p | 99.00p | 96.00p | 99.00p | 65318 |
11/03/2021 | 96.00p | 99.00p | 95.00p | 96.00p | 103283 |
10/03/2021 | 96.00p | 97.00p | 95.70p | 96.00p | 67277 |
09/03/2021 | 96.00p | 96.60p | 95.00p | 95.00p | 68813 |
08/03/2021 | 94.50p | 98.96p | 94.50p | 96.00p | 285162 |
05/03/2021 | 92.00p | 95.00p | 91.30p | 94.50p | 88291 |
04/03/2021 | 94.00p | 94.85p | 91.00p | 92.00p | 93644 |
03/03/2021 | 93.50p | 95.00p | 92.35p | 94.00p | 121011 |
02/03/2021 | 90.00p | 94.40p | 90.00p | 93.50p | 350057 |
01/03/2021 | 87.00p | 92.00p | 85.60p | 92.00p | 462599 |
26/02/2021 | 87.50p | 90.00p | 85.00p | 87.00p | 329015 |
25/02/2021 | 79.50p | 90.00p | 79.50p | 87.50p | 455747 |
24/02/2021 | 83.00p | 83.00p | 78.30p | 81.50p | 371210 |
23/02/2021 | 79.50p | 85.00p | 79.50p | 85.00p | 645129 |
22/02/2021 | 78.00p | 82.00p | 78.00p | 79.50p | 1165821 |
19/02/2021 | 77.00p | 77.00p | 75.60p | 77.00p | 11615 |
18/02/2021 | 77.00p | 77.80p | 75.60p | 77.00p | 9856 |
17/02/2021 | 77.00p | 77.50p | 77.00p | 77.00p | 5000 |
16/02/2021 | 76.50p | 78.00p | 75.00p | 77.00p | 90250 |
15/02/2021 | 75.50p | 77.60p | 74.08p | 76.50p | 638273 |
12/02/2021 | 75.50p | 77.00p | 74.50p | 75.50p | 17196 |
11/02/2021 | 75.50p | 75.75p | 74.50p | 75.50p | 36312 |
10/02/2021 | 75.00p | 76.00p | 74.40p | 75.50p | 40521 |
09/02/2021 | 72.50p | 76.92p | 72.50p | 75.50p | 7580 |
08/02/2021 | 72.00p | 73.80p | 72.00p | 72.00p | 1427982 |
05/02/2021 | 69.00p | 74.00p | 69.00p | 72.00p | 26430 |
04/02/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 20548 |
03/02/2021 | 68.50p | 69.00p | 67.10p | 69.00p | 23458 |
02/02/2021 | 69.50p | 69.94p | 68.00p | 68.50p | 31825 |
01/02/2021 | 69.50p | 70.00p | 69.50p | 69.50p | 697 |
29/01/2021 | 69.50p | 70.00p | 69.10p | 69.50p | 11328 |
28/01/2021 | 70.50p | 70.50p | 70.00p | 70.50p | 7107 |
27/01/2021 | 70.00p | 70.50p | 69.50p | 70.50p | 10962 |
26/01/2021 | 69.50p | 70.00p | 69.50p | 70.00p | 1034931 |
25/01/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
22/01/2021 | 69.50p | 69.50p | 68.10p | 69.50p | 6718 |
21/01/2021 | 69.00p | 69.50p | 69.00p | 69.50p | 0 |
20/01/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/01/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/01/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 167427 |
15/01/2021 | 69.00p | 69.00p | 68.90p | 69.00p | 2000 |
14/01/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/01/2021 | 69.00p | 70.00p | 69.00p | 69.00p | 243 |
12/01/2021 | 69.00p | 69.00p | 67.75p | 69.00p | 180097 |
11/01/2021 | 69.00p | 69.00p | 67.60p | 69.00p | 5745 |
08/01/2021 | 69.00p | 70.92p | 67.60p | 69.00p | 33496 |
07/01/2021 | 69.00p | 69.00p | 67.08p | 69.00p | 11705 |
06/01/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
05/01/2021 | 69.00p | 69.00p | 67.00p | 69.00p | 20000 |
04/01/2021 | 69.00p | 69.90p | 68.25p | 69.00p | 131157 |
01/01/2021 | 69.00p | 70.00p | 69.00p | 69.00p | 307 |
31/12/2020 | 69.00p | 70.00p | 69.00p | 69.00p | 307 |
30/12/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/12/2020 | 68.50p | 70.90p | 68.50p | 69.00p | 13305 |
28/12/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
25/12/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
24/12/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
23/12/2020 | 68.00p | 68.50p | 66.75p | 68.50p | 480327 |
22/12/2020 | 68.00p | 68.00p | 67.50p | 68.00p | 0 |
21/12/2020 | 66.00p | 68.00p | 65.08p | 67.50p | 262807 |
18/12/2020 | 64.50p | 66.50p | 64.25p | 66.50p | 19286 |
17/12/2020 | 65.50p | 65.50p | 62.00p | 64.50p | 43770 |
16/12/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
15/12/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
14/12/2020 | 66.00p | 67.00p | 65.50p | 65.50p | 3000 |
11/12/2020 | 66.50p | 66.50p | 66.00p | 66.00p | 0 |
10/12/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
09/12/2020 | 66.50p | 67.50p | 66.50p | 66.50p | 91 |
08/12/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 38774 |
07/12/2020 | 66.50p | 67.45p | 63.00p | 66.50p | 21046 |
04/12/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
03/12/2020 | 68.00p | 68.40p | 65.50p | 66.50p | 39000 |
02/12/2020 | 68.00p | 70.00p | 65.00p | 68.00p | 1745 |
01/12/2020 | 68.00p | 68.40p | 66.08p | 68.00p | 3004 |
30/11/2020 | 68.00p | 68.44p | 67.00p | 67.00p | 150 |
27/11/2020 | 68.00p | 68.44p | 68.00p | 68.00p | 1448 |
26/11/2020 | 68.00p | 71.00p | 68.00p | 68.00p | 2 |
25/11/2020 | 68.00p | 70.50p | 67.60p | 68.00p | 28420 |
24/11/2020 | 68.00p | 69.92p | 68.00p | 68.00p | 500 |
23/11/2020 | 66.50p | 70.00p | 66.08p | 68.00p | 339142 |
20/11/2020 | 68.00p | 68.00p | 66.50p | 66.50p | 10958 |
19/11/2020 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
18/11/2020 | 68.00p | 68.00p | 67.00p | 68.00p | 5148 |
17/11/2020 | 68.50p | 68.50p | 67.00p | 68.00p | 11806 |
16/11/2020 | 68.00p | 70.00p | 66.00p | 68.50p | 28591 |
13/11/2020 | 68.50p | 68.50p | 67.00p | 68.00p | 6500 |
12/11/2020 | 70.00p | 70.00p | 67.00p | 68.50p | 57939 |
10/11/2020 | 67.50p | 71.50p | 67.40p | 70.50p | 48332 |
09/11/2020 | 65.00p | 67.00p | 65.00p | 67.00p | 23483 |
06/11/2020 | 65.00p | 65.00p | 63.08p | 65.00p | 1 |
05/11/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 145000 |
04/11/2020 | 66.00p | 66.78p | 64.00p | 65.00p | 6928 |
03/11/2020 | 65.50p | 66.40p | 65.50p | 66.00p | 1867 |
02/11/2020 | 65.50p | 66.40p | 65.50p | 65.50p | 150 |
30/10/2020 | 66.00p | 66.00p | 64.00p | 66.00p | 10630 |
29/10/2020 | 66.00p | 66.78p | 66.00p | 66.00p | 750 |
28/10/2020 | 66.00p | 66.78p | 64.00p | 66.00p | 140781 |
27/10/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
26/10/2020 | 66.00p | 66.87p | 66.00p | 66.00p | 1386 |
23/10/2020 | 66.00p | 66.90p | 65.00p | 66.00p | 44938 |
22/10/2020 | 66.00p | 66.00p | 65.50p | 66.00p | 0 |
21/10/2020 | 68.00p | 68.00p | 65.00p | 66.00p | 26348 |
20/10/2020 | 68.00p | 68.40p | 68.00p | 68.00p | 4000 |
19/10/2020 | 68.00p | 68.40p | 66.00p | 68.00p | 15000 |
16/10/2020 | 68.00p | 68.00p | 66.50p | 68.00p | 10000 |
15/10/2020 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
14/10/2020 | 68.00p | 68.00p | 66.08p | 68.00p | 20000 |
13/10/2020 | 68.00p | 69.00p | 66.00p | 68.00p | 26646 |
12/10/2020 | 68.00p | 70.00p | 68.00p | 68.00p | 35 |
09/10/2020 | 68.00p | 70.00p | 67.00p | 70.00p | 37780 |
08/10/2020 | 68.00p | 69.92p | 66.08p | 68.00p | 7192 |
07/10/2020 | 68.00p | 71.00p | 67.00p | 68.00p | 37066 |
06/10/2020 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
05/10/2020 | 68.00p | 68.00p | 66.00p | 68.00p | 152678 |
02/10/2020 | 69.00p | 69.50p | 66.00p | 68.00p | 9140 |
01/10/2020 | 69.00p | 70.00p | 68.04p | 69.00p | 6377 |
30/09/2020 | 68.50p | 69.96p | 68.00p | 69.00p | 217610 |
29/09/2020 | 68.00p | 69.50p | 65.10p | 68.50p | 211683 |
28/09/2020 | 69.50p | 70.92p | 68.00p | 68.00p | 30179 |
25/09/2020 | 73.50p | 73.90p | 67.00p | 69.50p | 158932 |
*Close Price adjusted for both dividends and splits