Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 180.00p | 184.50p | 170.00p | 170.00p | 27845 |
12/03/2021 | 180.00p | 185.00p | 175.00p | 180.00p | 29489 |
11/03/2021 | 175.00p | 184.50p | 175.00p | 180.00p | 31958 |
10/03/2021 | 175.00p | 180.00p | 173.00p | 175.00p | 16714 |
09/03/2021 | 167.50p | 176.25p | 165.25p | 175.00p | 45645 |
08/03/2021 | 160.00p | 170.00p | 159.10p | 167.50p | 79629 |
05/03/2021 | 160.00p | 165.00p | 155.00p | 160.00p | 15511 |
04/03/2021 | 155.00p | 165.00p | 154.75p | 160.00p | 19385 |
03/03/2021 | 155.00p | 160.00p | 153.50p | 155.00p | 8485 |
02/03/2021 | 155.00p | 160.00p | 152.51p | 155.00p | 12775 |
01/03/2021 | 155.00p | 160.00p | 152.25p | 155.00p | 4983 |
26/02/2021 | 155.00p | 158.00p | 151.00p | 155.00p | 12577 |
25/02/2021 | 147.50p | 170.00p | 147.50p | 155.00p | 141998 |
24/02/2021 | 157.50p | 157.50p | 145.00p | 147.50p | 33501 |
23/02/2021 | 150.00p | 160.00p | 145.00p | 157.50p | 80769 |
22/02/2021 | 150.00p | 153.40p | 145.00p | 150.00p | 10138 |
19/02/2021 | 150.00p | 154.00p | 143.50p | 150.00p | 23325 |
18/02/2021 | 145.00p | 155.00p | 142.15p | 150.00p | 36099 |
17/02/2021 | 145.00p | 148.89p | 142.00p | 145.00p | 13611 |
16/02/2021 | 145.00p | 150.00p | 141.60p | 145.00p | 30400 |
15/02/2021 | 145.00p | 157.40p | 142.62p | 145.00p | 112368 |
12/02/2021 | 142.50p | 145.00p | 140.51p | 145.00p | 25579 |
11/02/2021 | 145.00p | 145.00p | 140.00p | 142.50p | 10185 |
10/02/2021 | 147.50p | 149.00p | 140.11p | 141.00p | 36876 |
09/02/2021 | 145.00p | 149.90p | 145.00p | 147.50p | 29041 |
08/02/2021 | 140.00p | 145.00p | 137.55p | 145.00p | 19940 |
05/02/2021 | 140.00p | 142.80p | 136.75p | 140.00p | 18979 |
04/02/2021 | 140.00p | 145.00p | 136.00p | 140.00p | 45696 |
03/02/2021 | 140.00p | 144.50p | 137.71p | 140.00p | 17917 |
02/02/2021 | 140.00p | 145.00p | 137.20p | 140.00p | 33552 |
01/02/2021 | 135.00p | 145.00p | 135.00p | 140.00p | 93488 |
29/01/2021 | 130.00p | 135.00p | 126.00p | 132.50p | 19701 |
28/01/2021 | 127.50p | 135.00p | 125.00p | 130.00p | 44437 |
27/01/2021 | 125.00p | 134.00p | 122.00p | 127.50p | 27725 |
26/01/2021 | 125.00p | 128.49p | 120.00p | 122.00p | 58126 |
25/01/2021 | 132.50p | 134.88p | 120.21p | 125.00p | 54672 |
22/01/2021 | 130.00p | 145.00p | 121.11p | 132.50p | 277518 |
21/01/2021 | 150.00p | 154.80p | 147.00p | 150.00p | 18705 |
20/01/2021 | 150.00p | 155.00p | 146.57p | 150.00p | 9723 |
19/01/2021 | 150.00p | 154.90p | 145.00p | 150.00p | 27375 |
18/01/2021 | 150.00p | 154.50p | 147.85p | 150.00p | 13496 |
15/01/2021 | 145.00p | 154.00p | 145.00p | 150.00p | 21882 |
14/01/2021 | 150.00p | 150.00p | 144.73p | 145.00p | 23803 |
13/01/2021 | 145.00p | 155.00p | 140.50p | 150.00p | 27447 |
12/01/2021 | 137.50p | 149.00p | 135.55p | 145.00p | 61064 |
11/01/2021 | 150.00p | 152.00p | 135.00p | 142.00p | 67038 |
08/01/2021 | 150.00p | 154.00p | 145.20p | 150.00p | 34196 |
07/01/2021 | 142.50p | 154.00p | 140.50p | 150.00p | 60173 |
06/01/2021 | 142.50p | 144.00p | 140.10p | 142.50p | 11552 |
05/01/2021 | 145.00p | 145.00p | 140.10p | 142.50p | 12840 |
04/01/2021 | 140.00p | 145.00p | 135.05p | 145.00p | 49541 |
01/01/2021 | 140.00p | 144.00p | 135.20p | 140.00p | 9197 |
31/12/2020 | 140.00p | 144.00p | 135.20p | 140.00p | 9197 |
30/12/2020 | 140.00p | 144.78p | 135.00p | 140.00p | 13767 |
29/12/2020 | 140.00p | 145.00p | 136.00p | 140.00p | 8951 |
28/12/2020 | 140.00p | 143.45p | 135.25p | 140.00p | 14509 |
25/12/2020 | 140.00p | 143.45p | 135.25p | 140.00p | 14509 |
24/12/2020 | 140.00p | 143.45p | 135.25p | 140.00p | 14509 |
23/12/2020 | 140.00p | 144.00p | 135.00p | 139.00p | 10095 |
22/12/2020 | 145.00p | 148.50p | 135.00p | 140.00p | 12243 |
21/12/2020 | 145.00p | 149.00p | 140.00p | 145.00p | 5821 |
18/12/2020 | 150.00p | 154.80p | 145.00p | 145.00p | 12092 |
17/12/2020 | 145.00p | 154.00p | 145.00p | 150.00p | 27359 |
16/12/2020 | 145.00p | 149.80p | 139.00p | 145.00p | 34446 |
15/12/2020 | 142.50p | 149.80p | 140.00p | 145.00p | 28374 |
14/12/2020 | 135.00p | 145.50p | 131.11p | 142.50p | 95159 |
11/12/2020 | 135.00p | 135.00p | 126.00p | 135.00p | 14606 |
10/12/2020 | 135.00p | 139.80p | 130.70p | 135.00p | 23766 |
09/12/2020 | 135.00p | 140.00p | 130.62p | 135.00p | 13497 |
08/12/2020 | 125.00p | 143.00p | 120.00p | 135.00p | 80792 |
07/12/2020 | 140.00p | 154.50p | 140.00p | 145.00p | 107358 |
04/12/2020 | 125.00p | 147.00p | 125.00p | 147.00p | 76995 |
03/12/2020 | 125.00p | 130.00p | 125.00p | 125.00p | 14122 |
02/12/2020 | 125.00p | 130.00p | 121.20p | 125.00p | 9645 |
01/12/2020 | 125.00p | 130.00p | 120.20p | 130.00p | 40012 |
30/11/2020 | 125.00p | 127.49p | 120.20p | 125.00p | 26796 |
27/11/2020 | 125.00p | 127.49p | 121.00p | 125.00p | 15022 |
26/11/2020 | 127.50p | 129.90p | 121.11p | 125.00p | 22053 |
25/11/2020 | 127.50p | 129.99p | 125.00p | 127.50p | 17809 |
24/11/2020 | 120.00p | 130.00p | 120.00p | 130.00p | 39613 |
23/11/2020 | 130.00p | 135.00p | 116.00p | 125.00p | 170713 |
20/11/2020 | 127.50p | 134.70p | 125.00p | 130.00p | 26903 |
19/11/2020 | 125.00p | 134.00p | 120.25p | 127.50p | 32730 |
18/11/2020 | 127.50p | 135.00p | 127.50p | 127.50p | 24169 |
17/11/2020 | 127.50p | 134.70p | 126.00p | 127.50p | 14455 |
16/11/2020 | 127.50p | 135.00p | 123.00p | 127.50p | 23467 |
13/11/2020 | 127.50p | 135.00p | 125.11p | 127.50p | 16585 |
12/11/2020 | 125.00p | 131.48p | 121.50p | 127.50p | 14324 |
10/11/2020 | 120.00p | 135.00p | 117.21p | 127.50p | 72514 |
09/11/2020 | 115.00p | 124.00p | 110.60p | 120.00p | 24691 |
06/11/2020 | 115.00p | 118.40p | 110.20p | 115.00p | 14605 |
05/11/2020 | 117.50p | 123.00p | 110.00p | 115.00p | 58988 |
04/11/2020 | 117.50p | 124.25p | 114.00p | 117.50p | 25183 |
03/11/2020 | 115.00p | 120.00p | 113.66p | 117.50p | 932 |
02/11/2020 | 115.00p | 120.00p | 112.60p | 120.00p | 25585 |
30/10/2020 | 115.00p | 117.49p | 111.00p | 115.00p | 7940 |
29/10/2020 | 120.00p | 120.00p | 105.00p | 115.00p | 34016 |
28/10/2020 | 120.00p | 124.48p | 115.00p | 120.00p | 65996 |
27/10/2020 | 120.00p | 125.00p | 116.11p | 120.00p | 17159 |
26/10/2020 | 117.50p | 124.50p | 116.11p | 120.00p | 12668 |
23/10/2020 | 117.50p | 125.00p | 113.90p | 117.50p | 14961 |
22/10/2020 | 115.00p | 125.00p | 112.60p | 117.50p | 21278 |
21/10/2020 | 105.00p | 120.00p | 100.20p | 115.00p | 79938 |
20/10/2020 | 115.00p | 117.48p | 111.50p | 115.00p | 7420 |
19/10/2020 | 115.00p | 117.90p | 110.20p | 115.00p | 11995 |
16/10/2020 | 120.00p | 121.00p | 111.55p | 115.00p | 23080 |
15/10/2020 | 120.00p | 120.00p | 115.46p | 120.00p | 6689 |
14/10/2020 | 120.00p | 120.00p | 117.75p | 120.00p | 3129 |
13/10/2020 | 120.00p | 120.00p | 117.80p | 119.00p | 14150 |
12/10/2020 | 120.00p | 123.89p | 117.80p | 120.00p | 18740 |
09/10/2020 | 120.00p | 124.00p | 120.00p | 120.00p | 10139 |
08/10/2020 | 120.00p | 124.00p | 117.51p | 120.00p | 9112 |
07/10/2020 | 120.00p | 122.90p | 117.21p | 120.00p | 7080 |
06/10/2020 | 120.00p | 124.00p | 116.00p | 120.00p | 17473 |
05/10/2020 | 125.00p | 127.00p | 120.00p | 120.00p | 38629 |
02/10/2020 | 112.50p | 133.00p | 111.00p | 125.00p | 130663 |
01/10/2020 | 112.50p | 116.49p | 108.51p | 112.50p | 24692 |
30/09/2020 | 112.50p | 117.04p | 108.30p | 112.50p | 22713 |
29/09/2020 | 105.00p | 124.00p | 105.00p | 112.50p | 59139 |
28/09/2020 | 100.00p | 111.00p | 95.20p | 111.00p | 55163 |
25/09/2020 | 100.00p | 105.00p | 95.00p | 100.00p | 8058 |
24/09/2020 | 100.00p | 101.68p | 95.20p | 100.00p | 8577 |
23/09/2020 | 100.00p | 101.88p | 96.00p | 100.00p | 6886 |
22/09/2020 | 100.00p | 102.00p | 96.00p | 100.00p | 5208 |
21/09/2020 | 100.00p | 101.88p | 96.00p | 100.00p | 28324 |
18/09/2020 | 100.00p | 103.00p | 96.51p | 100.00p | 14694 |
17/09/2020 | 102.50p | 102.50p | 96.00p | 100.00p | 43778 |
16/09/2020 | 105.00p | 105.00p | 101.10p | 102.50p | 19366 |
15/09/2020 | 102.50p | 108.00p | 95.50p | 105.00p | 21704 |
14/09/2020 | 102.50p | 104.00p | 99.11p | 102.50p | 3276 |
11/09/2020 | 102.50p | 106.25p | 99.11p | 102.50p | 9510 |
10/09/2020 | 102.50p | 103.40p | 101.00p | 102.50p | 381 |
09/09/2020 | 102.50p | 110.00p | 100.00p | 102.50p | 8031 |
08/09/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 968 |
07/09/2020 | 102.50p | 105.00p | 98.00p | 102.50p | 31213 |
04/09/2020 | 100.00p | 104.50p | 97.11p | 100.00p | 40911 |
03/09/2020 | 100.00p | 102.49p | 96.83p | 100.00p | 13468 |
02/09/2020 | 102.50p | 106.18p | 96.50p | 105.00p | 43188 |
01/09/2020 | 102.50p | 108.00p | 96.00p | 102.50p | 32769 |
31/08/2020 | 102.50p | 106.34p | 98.00p | 102.50p | 11525 |
28/08/2020 | 102.50p | 106.34p | 98.00p | 102.50p | 11525 |
27/08/2020 | 102.50p | 107.00p | 98.33p | 102.00p | 35720 |
26/08/2020 | 102.50p | 107.00p | 97.25p | 102.50p | 29089 |
25/08/2020 | 102.50p | 104.00p | 97.00p | 104.00p | 15421 |
24/08/2020 | 102.50p | 102.50p | 99.00p | 102.50p | 16111 |
21/08/2020 | 102.50p | 107.75p | 98.75p | 102.50p | 36424 |
20/08/2020 | 102.50p | 102.50p | 96.50p | 102.50p | 7876 |
19/08/2020 | 102.50p | 105.00p | 96.50p | 105.00p | 28592 |
18/08/2020 | 102.50p | 105.00p | 95.00p | 102.50p | 25673 |
17/08/2020 | 102.50p | 105.00p | 96.50p | 102.50p | 23605 |
14/08/2020 | 102.50p | 103.25p | 96.50p | 102.50p | 12158 |
13/08/2020 | 102.50p | 103.58p | 96.00p | 102.50p | 20578 |
12/08/2020 | 102.50p | 104.00p | 95.25p | 102.50p | 13558 |
11/08/2020 | 102.50p | 109.70p | 96.00p | 102.50p | 36939 |
10/08/2020 | 100.00p | 109.70p | 96.00p | 102.50p | 25391 |
07/08/2020 | 100.00p | 104.00p | 96.50p | 100.00p | 17272 |
06/08/2020 | 102.50p | 105.00p | 95.10p | 100.00p | 35127 |
05/08/2020 | 105.00p | 108.40p | 97.50p | 102.50p | 37185 |
04/08/2020 | 105.00p | 109.80p | 101.61p | 105.00p | 21250 |
03/08/2020 | 105.00p | 109.00p | 101.50p | 105.00p | 16736 |
31/07/2020 | 105.00p | 109.00p | 101.50p | 105.00p | 4451 |
30/07/2020 | 107.50p | 113.50p | 100.35p | 105.00p | 29878 |
29/07/2020 | 110.00p | 114.80p | 105.51p | 107.50p | 13050 |
28/07/2020 | 107.50p | 114.00p | 106.20p | 110.00p | 3831 |
27/07/2020 | 105.00p | 114.00p | 101.00p | 107.50p | 19125 |
24/07/2020 | 112.50p | 114.00p | 101.00p | 109.00p | 25095 |
23/07/2020 | 112.50p | 114.00p | 105.00p | 112.50p | 5081 |
22/07/2020 | 112.50p | 112.50p | 105.30p | 112.50p | 2414 |
21/07/2020 | 110.00p | 115.00p | 105.30p | 110.00p | 32994 |
20/07/2020 | 110.00p | 115.00p | 105.55p | 110.00p | 6547 |
17/07/2020 | 102.50p | 110.00p | 102.50p | 110.00p | 21042 |
16/07/2020 | 102.50p | 107.49p | 98.75p | 102.50p | 2328 |
15/07/2020 | 97.50p | 107.77p | 97.50p | 102.50p | 19393 |
14/07/2020 | 100.00p | 105.00p | 95.00p | 97.50p | 50843 |
13/07/2020 | 100.00p | 105.00p | 97.00p | 100.00p | 12426 |
10/07/2020 | 105.00p | 109.70p | 96.50p | 100.00p | 32404 |
09/07/2020 | 105.00p | 109.00p | 100.00p | 105.00p | 20227 |
08/07/2020 | 107.50p | 110.00p | 100.00p | 105.00p | 24173 |
07/07/2020 | 112.50p | 114.00p | 100.75p | 107.50p | 20273 |
06/07/2020 | 112.50p | 114.50p | 105.00p | 112.50p | 16095 |
03/07/2020 | 112.50p | 114.00p | 112.50p | 112.50p | 52 |
02/07/2020 | 112.50p | 114.89p | 106.51p | 112.50p | 6879 |
01/07/2020 | 112.50p | 116.25p | 106.51p | 112.50p | 11731 |
30/06/2020 | 112.50p | 112.50p | 105.00p | 112.50p | 9878 |
29/06/2020 | 112.50p | 117.49p | 105.75p | 112.50p | 31337 |
26/06/2020 | 105.00p | 119.25p | 105.00p | 112.50p | 39041 |
25/06/2020 | 105.00p | 109.90p | 101.00p | 105.00p | 38558 |
24/06/2020 | 105.00p | 108.80p | 103.80p | 105.00p | 16613 |
23/06/2020 | 110.00p | 114.25p | 105.00p | 105.00p | 17171 |
22/06/2020 | 105.00p | 115.00p | 98.75p | 110.00p | 32714 |
19/06/2020 | 105.00p | 109.00p | 101.00p | 105.00p | 47997 |
18/06/2020 | 115.00p | 117.89p | 100.00p | 105.00p | 30818 |
17/06/2020 | 115.00p | 119.51p | 110.00p | 115.00p | 86043 |
16/06/2020 | 105.00p | 119.00p | 105.00p | 115.00p | 136867 |
15/06/2020 | 95.00p | 107.50p | 91.50p | 105.00p | 70009 |
12/06/2020 | 102.50p | 102.50p | 90.00p | 95.00p | 436236 |
11/06/2020 | 102.50p | 105.06p | 101.11p | 102.50p | 42302 |
10/06/2020 | 105.00p | 108.90p | 102.50p | 102.50p | 76013 |
09/06/2020 | 115.00p | 117.00p | 102.50p | 105.00p | 66447 |
08/06/2020 | 122.50p | 126.25p | 110.00p | 115.00p | 75721 |
*Close Price adjusted for both dividends and splits