Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 67.50p | 67.50p | 66.15p | 67.50p | 24925 |
29/10/2021 | 67.50p | 67.70p | 67.05p | 67.50p | 39754 |
28/10/2021 | 68.00p | 68.00p | 67.10p | 67.50p | 14172 |
27/10/2021 | 68.50p | 68.50p | 68.05p | 68.50p | 10773 |
26/10/2021 | 68.25p | 68.50p | 67.44p | 68.50p | 12855 |
25/10/2021 | 68.25p | 68.32p | 67.44p | 68.25p | 75757 |
22/10/2021 | 68.25p | 68.25p | 67.87p | 68.25p | 9620 |
21/10/2021 | 68.25p | 68.25p | 67.25p | 68.25p | 14372 |
20/10/2021 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
19/10/2021 | 69.50p | 69.50p | 68.15p | 68.25p | 53678 |
18/10/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
15/10/2021 | 69.50p | 69.50p | 68.15p | 69.50p | 2459 |
14/10/2021 | 69.50p | 69.50p | 68.81p | 69.50p | 21467 |
13/10/2021 | 69.50p | 69.50p | 68.91p | 69.50p | 13059 |
12/10/2021 | 69.50p | 69.50p | 69.05p | 69.50p | 11708 |
11/10/2021 | 69.50p | 69.50p | 68.15p | 69.50p | 29525 |
08/10/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
07/10/2021 | 69.50p | 69.80p | 69.50p | 69.50p | 5730 |
06/10/2021 | 69.50p | 69.89p | 68.18p | 69.50p | 6109 |
05/10/2021 | 69.50p | 69.50p | 69.15p | 69.50p | 4410 |
04/10/2021 | 68.50p | 70.00p | 68.50p | 69.50p | 11472 |
01/10/2021 | 68.50p | 70.00p | 67.00p | 68.50p | 94514 |
30/09/2021 | 67.75p | 68.50p | 67.75p | 68.50p | 0 |
29/09/2021 | 67.50p | 69.00p | 67.50p | 67.75p | 15000 |
28/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 23559 |
27/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 5000 |
24/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 710 |
23/09/2021 | 67.50p | 67.50p | 66.00p | 67.50p | 35106 |
22/09/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
21/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 7443 |
20/09/2021 | 67.50p | 67.50p | 66.15p | 67.50p | 2619 |
17/09/2021 | 67.50p | 69.00p | 66.15p | 67.50p | 4400 |
16/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 7698 |
15/09/2021 | 67.50p | 69.00p | 66.15p | 67.50p | 19563 |
14/09/2021 | 67.50p | 67.50p | 66.15p | 67.50p | 6200 |
13/09/2021 | 67.50p | 68.87p | 67.50p | 67.50p | 4819 |
10/09/2021 | 66.50p | 69.00p | 66.50p | 69.00p | 27359 |
09/09/2021 | 66.50p | 67.87p | 66.10p | 66.50p | 6188 |
08/09/2021 | 66.50p | 67.87p | 66.50p | 66.50p | 3000 |
07/09/2021 | 65.50p | 67.87p | 65.00p | 66.50p | 50823 |
06/09/2021 | 64.50p | 66.87p | 64.50p | 65.50p | 10529 |
03/09/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/09/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
01/09/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 68000 |
31/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
27/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
26/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
25/08/2021 | 64.50p | 65.94p | 64.50p | 64.50p | 29600 |
24/08/2021 | 64.50p | 66.00p | 63.30p | 64.50p | 13846 |
23/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
20/08/2021 | 64.50p | 64.50p | 63.30p | 64.50p | 10000 |
19/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
18/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
17/08/2021 | 65.50p | 65.50p | 64.00p | 64.50p | 0 |
16/08/2021 | 65.50p | 66.28p | 64.03p | 65.50p | 301536 |
13/08/2021 | 65.50p | 67.00p | 65.50p | 65.50p | 4960 |
12/08/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/08/2021 | 65.50p | 66.30p | 65.50p | 65.50p | 29047 |
10/08/2021 | 65.50p | 67.50p | 64.03p | 65.50p | 141034 |
09/08/2021 | 65.50p | 66.40p | 62.98p | 65.50p | 273459 |
06/08/2021 | 65.50p | 66.40p | 64.00p | 65.50p | 18291 |
05/08/2021 | 66.50p | 66.50p | 64.00p | 65.50p | 37146 |
04/08/2021 | 66.50p | 67.02p | 66.50p | 66.50p | 12135 |
03/08/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
02/08/2021 | 66.50p | 67.45p | 66.50p | 66.50p | 6030 |
30/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
29/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
28/07/2021 | 66.50p | 67.46p | 65.00p | 66.50p | 51602 |
27/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
26/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
23/07/2021 | 66.50p | 67.60p | 66.50p | 66.50p | 15715 |
22/07/2021 | 66.50p | 67.44p | 66.50p | 66.50p | 7000 |
21/07/2021 | 68.00p | 68.00p | 66.50p | 66.50p | 54437 |
20/07/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
19/07/2021 | 68.00p | 68.00p | 67.25p | 68.00p | 2259 |
16/07/2021 | 68.00p | 68.00p | 66.62p | 68.00p | 660 |
15/07/2021 | 68.00p | 68.50p | 68.00p | 68.00p | 179 |
14/07/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
13/07/2021 | 68.00p | 68.50p | 68.00p | 68.00p | 10000 |
12/07/2021 | 68.00p | 68.50p | 68.00p | 68.00p | 52646 |
09/07/2021 | 68.00p | 68.00p | 66.67p | 68.00p | 14399 |
08/07/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
07/07/2021 | 68.00p | 68.00p | 66.82p | 68.00p | 2994 |
06/07/2021 | 69.00p | 69.00p | 66.82p | 68.00p | 4341 |
05/07/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/07/2021 | 69.00p | 69.00p | 67.00p | 69.00p | 6346 |
01/07/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
30/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
28/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/06/2021 | 69.00p | 69.00p | 66.00p | 69.00p | 504 |
22/06/2021 | 69.00p | 69.98p | 69.00p | 69.00p | 7560 |
21/06/2021 | 69.00p | 69.00p | 66.00p | 69.00p | 4731 |
18/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
17/06/2021 | 69.00p | 69.99p | 66.00p | 69.00p | 7785 |
16/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
15/06/2021 | 68.50p | 70.00p | 68.50p | 69.00p | 14640 |
14/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
11/06/2021 | 68.50p | 70.48p | 68.50p | 68.50p | 2674 |
10/06/2021 | 68.50p | 70.48p | 65.00p | 68.50p | 6773 |
09/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
08/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
07/06/2021 | 68.50p | 70.49p | 68.50p | 68.50p | 16197 |
04/06/2021 | 68.50p | 70.50p | 68.50p | 68.50p | 5890 |
03/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
02/06/2021 | 68.50p | 70.50p | 68.02p | 68.50p | 51095 |
01/06/2021 | 68.50p | 68.50p | 65.00p | 68.50p | 15284 |
31/05/2021 | 68.50p | 70.59p | 68.50p | 68.50p | 51410 |
28/05/2021 | 68.50p | 70.59p | 68.50p | 68.50p | 51410 |
27/05/2021 | 70.00p | 70.00p | 68.50p | 68.50p | 0 |
26/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/05/2021 | 70.00p | 70.00p | 67.41p | 70.00p | 15570 |
21/05/2021 | 70.00p | 73.00p | 67.33p | 73.00p | 3049 |
20/05/2021 | 71.00p | 71.00p | 70.00p | 70.00p | 0 |
19/05/2021 | 71.00p | 71.00p | 66.00p | 71.00p | 3074 |
18/05/2021 | 71.00p | 71.00p | 66.00p | 71.00p | 3496 |
17/05/2021 | 71.00p | 73.99p | 66.00p | 71.00p | 7145 |
14/05/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
13/05/2021 | 71.00p | 71.00p | 67.51p | 71.00p | 950 |
12/05/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
11/05/2021 | 71.00p | 74.00p | 71.00p | 71.00p | 11112 |
10/05/2021 | 71.00p | 72.63p | 71.00p | 71.00p | 2753 |
07/05/2021 | 71.00p | 71.87p | 71.00p | 71.00p | 14664 |
06/05/2021 | 69.00p | 71.00p | 67.50p | 71.00p | 1000 |
05/05/2021 | 69.00p | 71.72p | 69.00p | 69.00p | 28054 |
04/05/2021 | 69.00p | 71.30p | 66.97p | 69.00p | 7954 |
03/05/2021 | 69.00p | 69.08p | 69.00p | 69.00p | 35433 |
30/04/2021 | 69.00p | 69.08p | 69.00p | 69.00p | 35433 |
29/04/2021 | 69.00p | 69.46p | 69.00p | 69.00p | 778 |
28/04/2021 | 69.00p | 69.61p | 66.66p | 69.00p | 18788 |
27/04/2021 | 69.50p | 72.98p | 69.00p | 69.00p | 19576 |
26/04/2021 | 69.00p | 73.00p | 69.00p | 69.50p | 15000 |
23/04/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
22/04/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/04/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/04/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/04/2021 | 69.00p | 69.00p | 65.55p | 69.00p | 15000 |
16/04/2021 | 69.00p | 69.00p | 64.00p | 69.00p | 27742 |
15/04/2021 | 69.00p | 69.49p | 69.00p | 69.00p | 56070 |
14/04/2021 | 69.00p | 69.33p | 69.00p | 69.00p | 6900 |
13/04/2021 | 67.50p | 69.56p | 65.51p | 69.00p | 25768 |
12/04/2021 | 65.50p | 67.03p | 64.00p | 66.50p | 22014 |
09/04/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 600000 |
08/04/2021 | 65.00p | 65.50p | 65.00p | 65.50p | 0 |
07/04/2021 | 63.00p | 66.20p | 63.00p | 65.00p | 12000 |
06/04/2021 | 62.50p | 66.30p | 61.24p | 63.00p | 11036 |
05/04/2021 | 62.00p | 65.20p | 58.00p | 62.50p | 28971 |
02/04/2021 | 62.00p | 65.20p | 58.00p | 62.50p | 28971 |
01/04/2021 | 62.00p | 65.20p | 58.00p | 62.50p | 28971 |
31/03/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
30/03/2021 | 62.00p | 65.30p | 61.00p | 62.00p | 15348 |
29/03/2021 | 62.00p | 67.00p | 57.00p | 62.00p | 53946 |
26/03/2021 | 62.00p | 62.00p | 60.60p | 62.00p | 1242 |
25/03/2021 | 62.00p | 65.40p | 62.00p | 62.00p | 1529 |
24/03/2021 | 61.00p | 65.00p | 58.00p | 62.00p | 8360 |
23/03/2021 | 58.00p | 61.00p | 58.00p | 61.00p | 0 |
22/03/2021 | 58.00p | 61.40p | 58.00p | 58.00p | 18582 |
19/03/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
18/03/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/03/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
16/03/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/03/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
12/03/2021 | 58.00p | 61.44p | 58.00p | 58.00p | 4056 |
11/03/2021 | 58.00p | 61.44p | 58.00p | 58.00p | 8358 |
10/03/2021 | 58.00p | 61.44p | 56.60p | 58.00p | 10250 |
09/03/2021 | 58.00p | 61.44p | 58.00p | 58.00p | 510290 |
08/03/2021 | 58.00p | 61.44p | 58.00p | 58.00p | 17724 |
05/03/2021 | 58.00p | 61.50p | 58.00p | 58.00p | 12922 |
04/03/2021 | 58.00p | 59.68p | 58.00p | 58.00p | 331 |
03/03/2021 | 58.00p | 58.00p | 56.60p | 58.00p | 1758 |
02/03/2021 | 58.00p | 61.00p | 58.00p | 61.00p | 17500 |
01/03/2021 | 58.00p | 58.00p | 57.74p | 58.00p | 24056 |
26/02/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
25/02/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
24/02/2021 | 58.00p | 58.78p | 58.00p | 58.00p | 17003 |
23/02/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
22/02/2021 | 58.00p | 60.63p | 53.00p | 58.00p | 22806 |
19/02/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
18/02/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/02/2021 | 57.00p | 58.00p | 57.00p | 58.00p | 0 |
16/02/2021 | 57.00p | 60.00p | 57.00p | 57.00p | 54233 |
15/02/2021 | 57.00p | 60.00p | 57.00p | 60.00p | 100500 |
12/02/2021 | 57.00p | 58.00p | 57.00p | 57.00p | 34085 |
11/02/2021 | 57.00p | 57.00p | 52.00p | 57.00p | 1500 |
10/02/2021 | 57.00p | 57.86p | 57.00p | 57.00p | 8641 |
09/02/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
08/02/2021 | 57.00p | 57.10p | 57.00p | 57.00p | 47900 |
05/02/2021 | 57.50p | 57.50p | 55.58p | 57.00p | 1710 |
04/02/2021 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
03/02/2021 | 58.50p | 58.88p | 58.00p | 58.50p | 299607 |
02/02/2021 | 58.50p | 59.00p | 58.50p | 58.50p | 1334 |
01/02/2021 | 58.50p | 59.03p | 58.00p | 58.50p | 43569 |
29/01/2021 | 60.00p | 60.00p | 58.50p | 58.50p | 10000 |
28/01/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
27/01/2021 | 60.00p | 60.00p | 59.60p | 60.00p | 9 |
26/01/2021 | 60.00p | 60.00p | 59.85p | 60.00p | 8123 |
*Close Price adjusted for both dividends and splits