Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2021 | 100.50p | 101.50p | 100.00p | 100.00p | 241313 |
29/09/2021 | 101.00p | 102.50p | 100.51p | 102.50p | 323648 |
28/09/2021 | 101.00p | 102.11p | 100.00p | 100.00p | 174415 |
27/09/2021 | 101.00p | 102.44p | 101.75p | 101.75p | 224724 |
24/09/2021 | 101.00p | 102.50p | 100.00p | 101.50p | 339948 |
23/09/2021 | 102.50p | 102.50p | 99.80p | 102.50p | 338394 |
22/09/2021 | 101.50p | 102.00p | 100.45p | 100.65p | 262426 |
21/09/2021 | 100.00p | 100.00p | 98.80p | 100.00p | 408856 |
20/09/2021 | 101.50p | 101.50p | 99.14p | 99.40p | 329267 |
17/09/2021 | 98.80p | 101.00p | 98.60p | 101.00p | 287982 |
16/09/2021 | 100.00p | 100.50p | 98.40p | 100.00p | 142640 |
15/09/2021 | 99.40p | 100.00p | 98.00p | 98.00p | 361132 |
14/09/2021 | 101.50p | 101.50p | 99.00p | 99.40p | 160397 |
13/09/2021 | 101.00p | 102.00p | 99.30p | 101.00p | 297740 |
10/09/2021 | 98.40p | 101.00p | 98.00p | 99.60p | 103489 |
09/09/2021 | 98.40p | 102.00p | 98.40p | 100.50p | 74237 |
08/09/2021 | 98.40p | 101.00p | 97.80p | 99.50p | 173175 |
07/09/2021 | 98.60p | 101.16p | 98.36p | 100.00p | 396897 |
06/09/2021 | 99.00p | 100.16p | 98.36p | 99.00p | 393196 |
03/09/2021 | 97.40p | 100.50p | 97.40p | 98.40p | 240923 |
02/09/2021 | 97.40p | 100.00p | 97.40p | 97.40p | 167572 |
01/09/2021 | 100.50p | 101.00p | 98.80p | 100.50p | 237475 |
31/08/2021 | 100.00p | 100.30p | 97.40p | 99.20p | 579445 |
30/08/2021 | 99.60p | 100.14p | 97.84p | 99.75p | 249544 |
27/08/2021 | 99.60p | 100.14p | 97.84p | 99.75p | 249544 |
26/08/2021 | 99.60p | 100.19p | 98.00p | 98.40p | 405641 |
25/08/2021 | 98.60p | 99.53p | 98.20p | 98.80p | 740987 |
24/08/2021 | 99.00p | 99.38p | 98.20p | 98.90p | 406805 |
23/08/2021 | 99.00p | 99.48p | 98.03p | 99.00p | 550877 |
20/08/2021 | 98.60p | 99.60p | 97.00p | 99.10p | 535956 |
19/08/2021 | 98.80p | 99.71p | 96.00p | 97.80p | 505815 |
18/08/2021 | 99.20p | 100.50p | 98.60p | 99.60p | 436147 |
17/08/2021 | 99.40p | 99.60p | 98.60p | 99.10p | 357761 |
16/08/2021 | 99.80p | 99.86p | 99.00p | 99.70p | 363944 |
13/08/2021 | 99.80p | 99.80p | 98.60p | 99.40p | 1994567 |
12/08/2021 | 99.00p | 99.72p | 97.40p | 98.60p | 501289 |
11/08/2021 | 99.00p | 100.00p | 98.00p | 99.00p | 153125 |
10/08/2021 | 99.00p | 100.00p | 97.40p | 100.00p | 1367377 |
09/08/2021 | 98.80p | 100.50p | 97.00p | 99.00p | 1755258 |
06/08/2021 | 98.60p | 99.60p | 98.08p | 98.40p | 224543 |
05/08/2021 | 98.60p | 99.40p | 98.60p | 99.40p | 474643 |
04/08/2021 | 98.20p | 100.00p | 98.80p | 99.65p | 227851 |
03/08/2021 | 98.20p | 100.00p | 98.20p | 99.25p | 205118 |
02/08/2021 | 99.40p | 100.50p | 97.20p | 98.00p | 224634 |
30/07/2021 | 99.00p | 99.60p | 98.20p | 99.00p | 223925 |
29/07/2021 | 97.80p | 99.60p | 97.42p | 99.00p | 388941 |
28/07/2021 | 98.00p | 98.00p | 96.80p | 97.50p | 296820 |
27/07/2021 | 98.00p | 98.80p | 96.80p | 97.40p | 513832 |
26/07/2021 | 98.20p | 99.80p | 98.00p | 98.80p | 114965 |
23/07/2021 | 100.00p | 101.50p | 98.77p | 99.10p | 318002 |
22/07/2021 | 99.60p | 100.04p | 98.70p | 99.00p | 240508 |
21/07/2021 | 99.60p | 100.30p | 99.34p | 99.60p | 156336 |
20/07/2021 | 98.40p | 99.80p | 98.20p | 98.60p | 669400 |
19/07/2021 | 98.40p | 99.80p | 98.40p | 98.60p | 289933 |
16/07/2021 | 100.50p | 102.00p | 99.44p | 99.45p | 473482 |
15/07/2021 | 101.00p | 102.00p | 99.11p | 99.50p | 195289 |
14/07/2021 | 99.00p | 102.00p | 98.40p | 98.40p | 56093 |
13/07/2021 | 98.60p | 100.20p | 98.40p | 99.10p | 304718 |
12/07/2021 | 99.20p | 99.90p | 98.60p | 98.60p | 305872 |
09/07/2021 | 101.00p | 101.50p | 99.80p | 99.80p | 236256 |
08/07/2021 | 99.00p | 101.00p | 99.00p | 99.00p | 104510 |
07/07/2021 | 101.00p | 102.00p | 98.63p | 101.00p | 441929 |
06/07/2021 | 99.00p | 100.50p | 98.65p | 99.80p | 449918 |
05/07/2021 | 98.80p | 102.00p | 98.40p | 100.65p | 171934 |
02/07/2021 | 99.60p | 101.00p | 99.50p | 100.15p | 169365 |
01/07/2021 | 99.60p | 102.50p | 99.50p | 101.25p | 126406 |
30/06/2021 | 102.50p | 102.50p | 99.46p | 102.50p | 78830 |
29/06/2021 | 100.00p | 101.00p | 99.00p | 100.25p | 126047 |
28/06/2021 | 98.80p | 102.30p | 98.80p | 100.65p | 107083 |
25/06/2021 | 101.00p | 101.50p | 98.80p | 98.80p | 260079 |
24/06/2021 | 102.00p | 102.00p | 99.40p | 100.70p | 306010 |
23/06/2021 | 99.00p | 100.59p | 98.91p | 99.60p | 917077 |
22/06/2021 | 98.80p | 101.50p | 98.80p | 99.00p | 219574 |
21/06/2021 | 99.00p | 102.00p | 98.80p | 102.00p | 209669 |
18/06/2021 | 100.50p | 101.07p | 98.80p | 100.00p | 261574 |
17/06/2021 | 99.80p | 103.39p | 98.80p | 100.40p | 245311 |
16/06/2021 | 103.00p | 103.50p | 101.00p | 102.50p | 377862 |
15/06/2021 | 101.00p | 103.50p | 100.98p | 102.25p | 618330 |
14/06/2021 | 102.00p | 103.00p | 100.50p | 100.50p | 694516 |
11/06/2021 | 100.50p | 102.00p | 100.00p | 100.00p | 428487 |
10/06/2021 | 100.00p | 101.50p | 99.80p | 101.50p | 361880 |
09/06/2021 | 99.40p | 100.50p | 98.40p | 100.15p | 342478 |
08/06/2021 | 98.80p | 100.00p | 98.60p | 99.80p | 170213 |
07/06/2021 | 98.40p | 100.00p | 97.40p | 100.00p | 537353 |
04/06/2021 | 97.60p | 98.90p | 96.20p | 98.20p | 1505169 |
03/06/2021 | 97.60p | 98.00p | 96.98p | 97.40p | 224930 |
02/06/2021 | 97.80p | 97.80p | 97.00p | 97.80p | 369214 |
01/06/2021 | 97.60p | 97.80p | 95.80p | 97.10p | 355499 |
28/05/2021 | 96.20p | 97.99p | 95.60p | 97.60p | 277453 |
27/05/2021 | 96.00p | 98.00p | 94.80p | 96.20p | 415787 |
26/05/2021 | 95.80p | 96.00p | 95.00p | 95.50p | 453845 |
25/05/2021 | 94.20p | 96.60p | 94.20p | 95.10p | 433906 |
24/05/2021 | 95.80p | 95.94p | 94.25p | 95.50p | 501520 |
21/05/2021 | 95.20p | 95.60p | 94.35p | 94.60p | 485678 |
20/05/2021 | 95.40p | 96.60p | 94.98p | 95.40p | 167000 |
19/05/2021 | 95.00p | 95.20p | 94.40p | 94.80p | 443158 |
18/05/2021 | 95.20p | 95.20p | 94.00p | 94.40p | 304399 |
17/05/2021 | 94.20p | 95.20p | 94.20p | 94.80p | 313970 |
14/05/2021 | 93.80p | 94.80p | 93.80p | 94.30p | 3284455 |
13/05/2021 | 95.20p | 95.20p | 93.44p | 93.40p | 3337987 |
12/05/2021 | 94.20p | 95.35p | 93.40p | 94.10p | 2030362 |
11/05/2021 | 93.80p | 96.60p | 93.19p | 94.00p | 926017 |
10/05/2021 | 97.40p | 99.00p | 93.80p | 94.00p | 486962 |
07/05/2021 | 94.80p | 96.00p | 93.40p | 95.80p | 493559 |
06/05/2021 | 95.80p | 96.00p | 94.40p | 95.80p | 500883 |
05/05/2021 | 95.60p | 95.74p | 94.40p | 95.60p | 515944 |
04/05/2021 | 96.80p | 96.80p | 94.44p | 95.20p | 376231 |
03/05/2021 | 95.20p | 95.65p | 94.00p | 95.40p | 586021 |
30/04/2021 | 95.20p | 95.65p | 94.00p | 95.40p | 586021 |
29/04/2021 | 95.00p | 95.79p | 94.53p | 95.40p | 11022025 |
28/04/2021 | 95.20p | 96.20p | 95.00p | 95.70p | 1009087 |
27/04/2021 | 95.00p | 96.20p | 94.40p | 95.00p | 376225 |
26/04/2021 | 95.20p | 96.40p | 94.56p | 95.90p | 233890 |
23/04/2021 | 94.00p | 97.60p | 94.00p | 96.20p | 184632 |
22/04/2021 | 96.00p | 96.00p | 94.20p | 95.40p | 309742 |
21/04/2021 | 96.40p | 96.40p | 94.65p | 95.60p | 297034 |
20/04/2021 | 94.40p | 95.30p | 94.00p | 94.00p | 985698 |
19/04/2021 | 98.00p | 98.00p | 94.00p | 95.70p | 544997 |
16/04/2021 | 98.00p | 98.00p | 95.00p | 96.20p | 544330 |
15/04/2021 | 97.20p | 97.88p | 96.00p | 96.70p | 533727 |
14/04/2021 | 95.20p | 96.30p | 95.20p | 96.30p | 235539 |
13/04/2021 | 96.00p | 97.00p | 94.00p | 96.80p | 419080 |
12/04/2021 | 94.60p | 96.00p | 94.00p | 95.00p | 509080 |
09/04/2021 | 95.20p | 95.80p | 93.40p | 95.80p | 297712 |
08/04/2021 | 95.40p | 96.00p | 94.00p | 95.60p | 428049 |
07/04/2021 | 96.40p | 96.80p | 94.60p | 94.80p | 443168 |
06/04/2021 | 96.00p | 97.20p | 94.47p | 96.20p | 631318 |
02/04/2021 | 95.00p | 96.00p | 93.97p | 95.20p | 430366 |
01/04/2021 | 95.00p | 96.00p | 93.97p | 95.20p | 430366 |
31/03/2021 | 94.60p | 95.00p | 93.40p | 95.00p | 566667 |
30/03/2021 | 95.00p | 95.20p | 93.55p | 94.60p | 396128 |
29/03/2021 | 94.80p | 95.58p | 93.20p | 95.10p | 441859 |
26/03/2021 | 95.20p | 95.20p | 93.00p | 94.60p | 533596 |
25/03/2021 | 94.00p | 94.92p | 93.60p | 94.40p | 458652 |
24/03/2021 | 91.40p | 94.51p | 91.40p | 94.20p | 468123 |
23/03/2021 | 91.40p | 93.58p | 91.00p | 93.00p | 503485 |
22/03/2021 | 92.40p | 94.20p | 91.00p | 94.00p | 586454 |
19/03/2021 | 92.20p | 93.24p | 91.20p | 93.20p | 715922 |
18/03/2021 | 93.00p | 93.60p | 93.00p | 93.60p | 358943 |
17/03/2021 | 94.00p | 94.20p | 93.09p | 93.40p | 589708 |
16/03/2021 | 94.60p | 95.10p | 93.60p | 94.40p | 249828 |
15/03/2021 | 96.00p | 96.00p | 93.00p | 93.20p | 242152 |
12/03/2021 | 93.60p | 95.40p | 92.20p | 95.40p | 239187 |
11/03/2021 | 96.00p | 96.00p | 93.40p | 95.80p | 366843 |
10/03/2021 | 94.00p | 95.00p | 92.00p | 93.40p | 368984 |
09/03/2021 | 94.00p | 94.00p | 92.76p | 93.60p | 149925 |
08/03/2021 | 93.40p | 94.20p | 92.20p | 93.40p | 265543 |
05/03/2021 | 92.00p | 93.40p | 91.00p | 92.00p | 404420 |
04/03/2021 | 94.00p | 94.40p | 92.40p | 92.60p | 695406 |
03/03/2021 | 98.00p | 98.00p | 93.80p | 95.20p | 429185 |
02/03/2021 | 98.00p | 98.00p | 95.40p | 96.00p | 685441 |
01/03/2021 | 98.60p | 98.60p | 94.60p | 97.20p | 427726 |
26/02/2021 | 96.60p | 98.20p | 95.60p | 96.00p | 344406 |
25/02/2021 | 97.00p | 98.00p | 96.80p | 98.00p | 371478 |
24/02/2021 | 97.60p | 98.40p | 95.80p | 97.70p | 565234 |
23/02/2021 | 98.00p | 99.00p | 98.00p | 98.00p | 211577 |
22/02/2021 | 97.60p | 99.70p | 97.15p | 98.00p | 533192 |
19/02/2021 | 98.00p | 98.55p | 97.40p | 97.40p | 405006 |
18/02/2021 | 98.20p | 99.30p | 98.08p | 99.30p | 176631 |
17/02/2021 | 99.60p | 99.60p | 96.80p | 98.80p | 494790 |
16/02/2021 | 98.40p | 99.06p | 98.18p | 98.60p | 551412 |
15/02/2021 | 96.60p | 99.00p | 96.25p | 98.80p | 711790 |
12/02/2021 | 98.20p | 99.86p | 95.80p | 97.80p | 101762 |
11/02/2021 | 98.00p | 98.84p | 97.00p | 98.40p | 167069 |
10/02/2021 | 100.00p | 101.00p | 97.80p | 99.10p | 144361 |
09/02/2021 | 98.20p | 99.20p | 97.80p | 98.30p | 184645 |
08/02/2021 | 99.00p | 101.50p | 97.80p | 97.80p | 179517 |
05/02/2021 | 99.20p | 102.00p | 97.39p | 100.00p | 747868 |
04/02/2021 | 98.40p | 98.08p | 96.21p | 97.90p | 299787 |
03/02/2021 | 98.40p | 99.00p | 94.84p | 98.30p | 465766 |
02/02/2021 | 96.00p | 98.00p | 93.60p | 97.20p | 337923 |
01/02/2021 | 98.00p | 98.00p | 94.04p | 95.40p | 324823 |
29/01/2021 | 95.40p | 95.40p | 94.00p | 95.00p | 3233106 |
28/01/2021 | 96.80p | 96.80p | 93.76p | 94.80p | 245956 |
27/01/2021 | 95.80p | 97.00p | 95.00p | 96.00p | 236579 |
26/01/2021 | 97.00p | 97.97p | 95.00p | 96.00p | 572382 |
25/01/2021 | 97.80p | 99.20p | 95.23p | 97.00p | 817640 |
22/01/2021 | 98.00p | 99.50p | 95.80p | 97.00p | 375193 |
21/01/2021 | 99.00p | 99.37p | 96.87p | 99.00p | 242176 |
20/01/2021 | 98.60p | 100.29p | 97.20p | 99.00p | 226089 |
19/01/2021 | 99.80p | 99.83p | 98.20p | 98.30p | 124157 |
18/01/2021 | 100.00p | 103.00p | 98.40p | 99.20p | 296088 |
15/01/2021 | 97.80p | 99.00p | 96.17p | 98.00p | 333997 |
14/01/2021 | 97.60p | 98.60p | 97.00p | 97.60p | 401390 |
13/01/2021 | 97.20p | 99.45p | 95.50p | 98.00p | 600756 |
12/01/2021 | 97.00p | 97.76p | 96.00p | 97.00p | 327127 |
11/01/2021 | 101.00p | 101.00p | 96.60p | 97.20p | 502634 |
08/01/2021 | 99.40p | 100.00p | 96.80p | 97.30p | 434265 |
07/01/2021 | 101.50p | 101.50p | 98.00p | 99.00p | 354339 |
06/01/2021 | 100.00p | 100.00p | 97.50p | 98.50p | 577794 |
05/01/2021 | 100.00p | 100.00p | 97.40p | 98.60p | 373980 |
04/01/2021 | 100.00p | 100.69p | 98.00p | 98.60p | 454711 |
31/12/2020 | 97.20p | 100.50p | 97.20p | 100.00p | 212418 |
30/12/2020 | 99.20p | 99.53p | 97.40p | 99.30p | 194925 |
28/12/2020 | 100.00p | 100.00p | 97.72p | 99.10p | 174422 |
24/12/2020 | 100.00p | 100.00p | 97.72p | 99.10p | 174422 |
23/12/2020 | 98.00p | 100.00p | 97.04p | 98.30p | 275962 |
22/12/2020 | 96.00p | 98.00p | 94.96p | 97.60p | 249930 |
21/12/2020 | 95.00p | 96.00p | 93.80p | 95.00p | 283723 |
18/12/2020 | 97.00p | 97.00p | 94.80p | 96.00p | 448775 |
*Close Price adjusted for both dividends and splits