Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2021 | 98.50p | 98.90p | 97.10p | 98.60p | 554055 |
10/06/2021 | 99.40p | 99.49p | 97.40p | 98.20p | 480555 |
09/06/2021 | 99.90p | 104.00p | 93.00p | 99.40p | 2649486 |
08/06/2021 | 100.80p | 103.20p | 99.40p | 99.60p | 754009 |
07/06/2021 | 105.00p | 105.00p | 100.60p | 100.80p | 793715 |
04/06/2021 | 102.00p | 103.20p | 101.20p | 103.00p | 3823732 |
03/06/2021 | 100.00p | 102.20p | 98.60p | 102.20p | 3585230 |
02/06/2021 | 100.00p | 100.00p | 98.10p | 99.20p | 382434 |
01/06/2021 | 98.80p | 100.00p | 98.20p | 98.40p | 799775 |
31/05/2021 | 99.00p | 100.00p | 97.30p | 98.80p | 1003915 |
28/05/2021 | 99.00p | 100.00p | 97.30p | 98.80p | 1003915 |
27/05/2021 | 98.00p | 100.00p | 97.57p | 100.00p | 1463047 |
26/05/2021 | 97.20p | 99.10p | 96.00p | 98.10p | 1029109 |
25/05/2021 | 96.00p | 97.80p | 95.81p | 96.60p | 1569948 |
24/05/2021 | 96.00p | 97.20p | 95.69p | 96.00p | 1343291 |
21/05/2021 | 96.00p | 96.30p | 95.20p | 96.00p | 1985003 |
20/05/2021 | 95.90p | 97.00p | 95.20p | 96.00p | 650579 |
19/05/2021 | 95.00p | 96.20p | 94.60p | 95.80p | 964474 |
18/05/2021 | 94.90p | 95.11p | 93.60p | 95.00p | 606852 |
17/05/2021 | 93.00p | 95.10p | 92.10p | 94.90p | 1300754 |
14/05/2021 | 93.80p | 95.00p | 92.30p | 93.40p | 390603 |
13/05/2021 | 95.00p | 95.00p | 92.00p | 93.00p | 580905 |
12/05/2021 | 95.00p | 95.63p | 92.16p | 93.00p | 789792 |
11/05/2021 | 96.60p | 96.60p | 93.60p | 94.00p | 765871 |
10/05/2021 | 97.00p | 98.00p | 96.10p | 96.30p | 706021 |
07/05/2021 | 95.00p | 96.30p | 95.00p | 96.30p | 674420 |
06/05/2021 | 95.90p | 96.20p | 95.10p | 96.00p | 579302 |
05/05/2021 | 95.00p | 96.20p | 95.00p | 95.90p | 529866 |
04/05/2021 | 98.30p | 98.30p | 95.20p | 95.60p | 582791 |
30/04/2021 | 95.70p | 96.30p | 94.58p | 96.00p | 1219421 |
29/04/2021 | 94.80p | 96.00p | 94.30p | 95.50p | 785675 |
28/04/2021 | 95.00p | 96.00p | 93.70p | 95.70p | 2244942 |
27/04/2021 | 95.50p | 95.50p | 93.00p | 94.30p | 995192 |
26/04/2021 | 94.00p | 96.40p | 94.00p | 95.50p | 1236138 |
23/04/2021 | 95.40p | 96.00p | 95.00p | 95.50p | 834841 |
22/04/2021 | 95.80p | 95.80p | 94.00p | 95.50p | 651699 |
21/04/2021 | 95.60p | 96.00p | 94.40p | 95.50p | 1352683 |
20/04/2021 | 95.90p | 96.00p | 95.00p | 95.50p | 3504148 |
19/04/2021 | 96.00p | 96.00p | 94.40p | 96.00p | 1704288 |
16/04/2021 | 94.10p | 95.61p | 93.40p | 94.20p | 411768 |
15/04/2021 | 95.80p | 95.80p | 92.00p | 93.50p | 859703 |
14/04/2021 | 93.90p | 94.80p | 91.40p | 92.80p | 502528 |
13/04/2021 | 92.50p | 94.40p | 92.00p | 92.60p | 1190168 |
12/04/2021 | 94.70p | 95.60p | 92.50p | 93.40p | 563415 |
09/04/2021 | 94.40p | 95.80p | 94.40p | 94.50p | 10192511 |
08/04/2021 | 95.00p | 95.00p | 94.31p | 95.00p | 851474 |
07/04/2021 | 95.50p | 95.60p | 94.10p | 95.00p | 516410 |
06/04/2021 | 95.30p | 95.80p | 93.40p | 94.90p | 1013996 |
02/04/2021 | 94.60p | 95.50p | 92.50p | 94.50p | 2806292 |
01/04/2021 | 94.60p | 95.50p | 92.50p | 94.50p | 2806292 |
31/03/2021 | 94.80p | 94.90p | 92.30p | 94.00p | 753612 |
30/03/2021 | 94.00p | 94.00p | 91.53p | 92.60p | 1199321 |
29/03/2021 | 91.00p | 94.40p | 90.90p | 94.10p | 1615333 |
26/03/2021 | 88.90p | 91.00p | 86.10p | 91.00p | 4244543 |
25/03/2021 | 87.00p | 88.80p | 87.00p | 88.50p | 2830597 |
24/03/2021 | 88.00p | 88.00p | 87.00p | 87.80p | 584256 |
23/03/2021 | 85.50p | 88.90p | 85.50p | 87.80p | 2453155 |
22/03/2021 | 84.50p | 86.20p | 83.48p | 84.90p | 511083 |
19/03/2021 | 84.20p | 86.70p | 84.20p | 84.60p | 743797 |
18/03/2021 | 85.10p | 86.70p | 83.10p | 86.50p | 2729768 |
17/03/2021 | 82.90p | 85.80p | 82.90p | 85.00p | 4208049 |
16/03/2021 | 83.90p | 85.00p | 81.82p | 84.70p | 1577274 |
15/03/2021 | 82.20p | 84.89p | 82.00p | 84.00p | 1124952 |
12/03/2021 | 82.10p | 82.50p | 81.50p | 82.00p | 868461 |
11/03/2021 | 82.50p | 82.50p | 81.70p | 82.10p | 656622 |
10/03/2021 | 82.50p | 83.00p | 81.78p | 82.50p | 1603881 |
09/03/2021 | 83.90p | 85.00p | 82.50p | 82.50p | 758167 |
08/03/2021 | 84.10p | 85.90p | 83.30p | 83.90p | 863010 |
05/03/2021 | 84.00p | 85.00p | 83.20p | 85.00p | 1408152 |
04/03/2021 | 84.90p | 85.00p | 83.10p | 84.00p | 397314 |
03/03/2021 | 85.00p | 87.30p | 83.90p | 84.00p | 2095381 |
02/03/2021 | 86.00p | 86.90p | 84.50p | 85.00p | 925915 |
01/03/2021 | 85.70p | 87.10p | 84.50p | 85.40p | 448498 |
26/02/2021 | 84.70p | 86.00p | 84.00p | 85.70p | 545815 |
25/02/2021 | 86.10p | 87.60p | 84.20p | 86.00p | 825097 |
24/02/2021 | 84.10p | 85.90p | 84.00p | 84.00p | 928513 |
23/02/2021 | 86.00p | 86.00p | 83.50p | 84.50p | 3832167 |
22/02/2021 | 84.00p | 85.53p | 83.50p | 84.00p | 853089 |
19/02/2021 | 85.00p | 86.10p | 84.00p | 84.00p | 285504 |
18/02/2021 | 86.00p | 86.50p | 84.50p | 84.50p | 286284 |
17/02/2021 | 86.30p | 87.84p | 84.10p | 85.90p | 258591 |
16/02/2021 | 87.20p | 87.50p | 86.60p | 87.00p | 191205 |
15/02/2021 | 89.00p | 89.00p | 86.30p | 87.20p | 220657 |
12/02/2021 | 86.20p | 88.20p | 86.00p | 87.20p | 335964 |
11/02/2021 | 87.30p | 88.57p | 84.00p | 87.00p | 811072 |
10/02/2021 | 87.00p | 88.40p | 86.00p | 86.40p | 207180 |
09/02/2021 | 87.00p | 87.40p | 86.50p | 87.00p | 563996 |
08/02/2021 | 86.00p | 88.80p | 85.80p | 86.40p | 94784 |
05/02/2021 | 86.80p | 88.00p | 84.30p | 88.00p | 341810 |
04/02/2021 | 86.60p | 87.00p | 84.10p | 87.00p | 729945 |
03/02/2021 | 85.80p | 86.10p | 84.40p | 84.80p | 2022254 |
02/02/2021 | 87.60p | 87.60p | 85.30p | 85.40p | 206868 |
01/02/2021 | 86.50p | 87.70p | 84.10p | 86.00p | 361276 |
29/01/2021 | 87.80p | 87.80p | 85.60p | 86.60p | 379111 |
28/01/2021 | 88.00p | 88.00p | 84.10p | 87.00p | 1271024 |
27/01/2021 | 87.80p | 88.80p | 86.00p | 88.00p | 588776 |
26/01/2021 | 89.00p | 89.20p | 86.00p | 88.00p | 583475 |
25/01/2021 | 88.80p | 88.80p | 86.50p | 88.00p | 1168392 |
22/01/2021 | 87.80p | 88.90p | 86.30p | 87.20p | 362161 |
21/01/2021 | 89.90p | 89.90p | 86.80p | 86.80p | 611325 |
20/01/2021 | 87.50p | 90.90p | 87.10p | 88.00p | 1619361 |
19/01/2021 | 86.80p | 87.70p | 86.00p | 87.20p | 2316696 |
18/01/2021 | 86.00p | 87.90p | 86.00p | 86.60p | 392584 |
15/01/2021 | 87.50p | 87.70p | 86.00p | 86.30p | 448689 |
14/01/2021 | 87.90p | 87.90p | 86.00p | 86.30p | 192748 |
13/01/2021 | 86.10p | 89.00p | 86.08p | 87.40p | 352648 |
12/01/2021 | 88.80p | 89.00p | 84.00p | 84.00p | 364570 |
11/01/2021 | 89.00p | 89.00p | 86.30p | 87.00p | 484430 |
08/01/2021 | 88.90p | 88.90p | 86.50p | 87.70p | 435776 |
07/01/2021 | 88.00p | 90.00p | 86.78p | 87.50p | 704780 |
06/01/2021 | 90.00p | 91.00p | 87.20p | 87.20p | 421295 |
05/01/2021 | 88.00p | 89.89p | 87.10p | 89.10p | 547670 |
04/01/2021 | 90.00p | 90.90p | 86.25p | 88.10p | 686982 |
31/12/2020 | 87.50p | 88.80p | 87.50p | 87.60p | 58468 |
30/12/2020 | 87.10p | 88.30p | 86.10p | 87.50p | 568454 |
29/12/2020 | 81.00p | 87.90p | 78.93p | 87.20p | 873154 |
24/12/2020 | 80.00p | 81.00p | 78.46p | 78.90p | 2082632 |
23/12/2020 | 78.00p | 79.77p | 76.28p | 79.00p | 596745 |
22/12/2020 | 77.00p | 78.70p | 76.00p | 78.00p | 826206 |
21/12/2020 | 78.70p | 80.90p | 76.09p | 78.80p | 557698 |
18/12/2020 | 78.90p | 79.00p | 76.40p | 78.30p | 604980 |
17/12/2020 | 78.00p | 79.00p | 75.45p | 77.50p | 381248 |
16/12/2020 | 77.10p | 78.00p | 74.80p | 77.30p | 962405 |
15/12/2020 | 76.90p | 77.90p | 72.20p | 76.80p | 28587992 |
14/12/2020 | 76.10p | 76.56p | 74.10p | 76.20p | 763183 |
11/12/2020 | 76.00p | 77.00p | 75.30p | 76.00p | 721145 |
10/12/2020 | 77.70p | 77.70p | 75.20p | 75.70p | 472321 |
09/12/2020 | 76.10p | 77.80p | 75.33p | 77.40p | 678439 |
08/12/2020 | 73.30p | 77.30p | 73.30p | 77.30p | 487540 |
07/12/2020 | 75.30p | 77.20p | 74.00p | 75.60p | 403350 |
04/12/2020 | 73.20p | 75.95p | 73.20p | 75.60p | 1293353 |
03/12/2020 | 74.10p | 75.31p | 73.00p | 75.00p | 479177 |
02/12/2020 | 74.10p | 75.00p | 73.00p | 73.50p | 1030804 |
01/12/2020 | 75.00p | 75.00p | 73.00p | 73.60p | 915513 |
30/11/2020 | 74.20p | 75.00p | 72.20p | 75.00p | 540103 |
27/11/2020 | 73.10p | 74.02p | 72.90p | 73.40p | 168067 |
26/11/2020 | 74.20p | 74.30p | 72.60p | 73.00p | 2381536 |
25/11/2020 | 73.80p | 73.90p | 72.70p | 73.50p | 319171 |
24/11/2020 | 74.80p | 74.90p | 73.20p | 73.90p | 2294966 |
23/11/2020 | 73.00p | 75.00p | 72.90p | 75.00p | 411149 |
20/11/2020 | 73.60p | 75.00p | 72.50p | 74.90p | 5415091 |
19/11/2020 | 73.90p | 74.00p | 72.20p | 73.70p | 359695 |
18/11/2020 | 72.80p | 74.00p | 72.10p | 74.00p | 563778 |
17/11/2020 | 73.20p | 74.90p | 72.10p | 74.00p | 325871 |
16/11/2020 | 73.00p | 73.30p | 72.10p | 73.30p | 1312923 |
13/11/2020 | 73.50p | 74.00p | 73.10p | 73.10p | 256794 |
12/11/2020 | 75.00p | 75.00p | 72.60p | 73.70p | 330137 |
10/11/2020 | 75.70p | 75.80p | 73.20p | 74.90p | 418046 |
09/11/2020 | 74.00p | 76.00p | 73.10p | 76.00p | 914452 |
06/11/2020 | 74.80p | 76.00p | 73.28p | 74.80p | 162221 |
05/11/2020 | 75.90p | 76.00p | 74.60p | 75.00p | 133451 |
04/11/2020 | 74.20p | 76.80p | 74.19p | 75.50p | 659816 |
03/11/2020 | 74.20p | 75.50p | 72.10p | 75.50p | 650994 |
02/11/2020 | 73.30p | 74.09p | 72.13p | 73.60p | 462380 |
30/10/2020 | 73.50p | 74.00p | 73.00p | 73.50p | 285092 |
29/10/2020 | 73.70p | 74.00p | 72.50p | 74.00p | 688312 |
28/10/2020 | 74.40p | 75.10p | 73.20p | 74.00p | 250467 |
27/10/2020 | 74.40p | 75.00p | 73.14p | 74.70p | 142409 |
26/10/2020 | 75.90p | 76.10p | 73.50p | 75.00p | 1415712 |
23/10/2020 | 75.40p | 75.40p | 74.52p | 75.40p | 253476 |
22/10/2020 | 75.50p | 75.50p | 74.70p | 75.00p | 1636785 |
21/10/2020 | 75.00p | 75.50p | 74.85p | 75.30p | 349691 |
20/10/2020 | 75.50p | 75.50p | 74.80p | 75.40p | 646244 |
19/10/2020 | 75.10p | 75.51p | 74.86p | 75.20p | 155824 |
16/10/2020 | 74.40p | 76.10p | 74.22p | 75.40p | 536080 |
15/10/2020 | 74.50p | 76.80p | 74.50p | 75.10p | 5092154 |
14/10/2020 | 75.00p | 76.90p | 74.60p | 75.00p | 1499960 |
13/10/2020 | 76.90p | 76.90p | 74.16p | 74.70p | 840419 |
12/10/2020 | 74.60p | 75.50p | 72.30p | 74.30p | 402717 |
09/10/2020 | 74.80p | 75.00p | 71.70p | 74.00p | 3869904 |
08/10/2020 | 73.00p | 76.80p | 72.30p | 74.00p | 590994 |
07/10/2020 | 73.40p | 73.80p | 72.50p | 73.00p | 176882 |
06/10/2020 | 73.90p | 74.00p | 72.70p | 73.90p | 430780 |
05/10/2020 | 74.90p | 75.00p | 72.54p | 73.70p | 702602 |
02/10/2020 | 74.20p | 74.50p | 72.50p | 74.50p | 233181 |
01/10/2020 | 73.30p | 74.00p | 73.00p | 73.20p | 265197 |
30/09/2020 | 74.00p | 74.00p | 73.20p | 74.00p | 219037 |
29/09/2020 | 73.30p | 74.53p | 73.10p | 73.50p | 424495 |
28/09/2020 | 74.50p | 74.52p | 73.20p | 73.20p | 247817 |
25/09/2020 | 76.00p | 76.00p | 72.20p | 74.00p | 1448171 |
24/09/2020 | 74.00p | 76.90p | 73.00p | 75.20p | 3600258 |
23/09/2020 | 74.40p | 74.90p | 71.56p | 73.60p | 1078737 |
22/09/2020 | 73.00p | 74.90p | 73.00p | 73.70p | 650419 |
21/09/2020 | 75.00p | 75.50p | 73.00p | 73.00p | 346755 |
18/09/2020 | 75.00p | 75.00p | 73.00p | 73.50p | 359408 |
17/09/2020 | 73.10p | 75.30p | 72.50p | 73.20p | 985990 |
16/09/2020 | 72.00p | 75.50p | 71.54p | 73.00p | 288425 |
15/09/2020 | 71.10p | 74.10p | 70.50p | 72.00p | 489428 |
14/09/2020 | 71.10p | 73.20p | 70.86p | 73.00p | 412717 |
11/09/2020 | 72.20p | 73.20p | 70.70p | 71.80p | 139785 |
10/09/2020 | 71.00p | 73.30p | 70.70p | 72.40p | 380353 |
09/09/2020 | 72.00p | 73.00p | 71.50p | 72.20p | 269958 |
08/09/2020 | 71.90p | 73.18p | 71.68p | 72.00p | 228576 |
07/09/2020 | 70.50p | 73.60p | 70.50p | 72.20p | 237716 |
04/09/2020 | 71.30p | 74.47p | 70.70p | 72.80p | 258908 |
03/09/2020 | 73.50p | 74.90p | 71.50p | 72.30p | 159984 |
02/09/2020 | 72.00p | 74.30p | 71.29p | 72.30p | 620086 |
01/09/2020 | 73.00p | 75.50p | 71.20p | 74.00p | 126818 |
31/08/2020 | 72.00p | 73.90p | 70.87p | 73.90p | 236504 |
28/08/2020 | 72.00p | 73.90p | 70.87p | 73.90p | 236504 |
*Close Price adjusted for both dividends and splits