Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2021 | 82.50p | 82.50p | 81.25p | 82.50p | 6928 |
11/10/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
08/10/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
07/10/2021 | 82.50p | 84.00p | 82.00p | 82.50p | 2895 |
06/10/2021 | 82.50p | 82.50p | 82.00p | 82.00p | 3000 |
05/10/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
04/10/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 12 |
01/10/2021 | 82.50p | 82.50p | 80.50p | 82.50p | 52560 |
30/09/2021 | 82.50p | 82.50p | 80.50p | 82.00p | 2812 |
29/09/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
28/09/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
27/09/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 11344 |
24/09/2021 | 82.50p | 84.00p | 81.00p | 82.50p | 35254 |
23/09/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 26469 |
22/09/2021 | 82.50p | 84.00p | 82.00p | 83.50p | 14879 |
21/09/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 2550 |
20/09/2021 | 82.50p | 82.50p | 82.00p | 82.50p | 7892 |
17/09/2021 | 82.50p | 82.50p | 82.00p | 82.50p | 47328 |
16/09/2021 | 82.50p | 82.50p | 82.00p | 82.50p | 3000 |
15/09/2021 | 82.50p | 83.49p | 81.00p | 82.00p | 75704 |
14/09/2021 | 82.50p | 84.00p | 81.00p | 82.00p | 617189 |
13/09/2021 | 82.50p | 83.49p | 81.00p | 82.50p | 112827 |
10/09/2021 | 82.50p | 82.50p | 81.00p | 82.00p | 143615 |
09/09/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 7108 |
08/09/2021 | 82.25p | 84.00p | 81.50p | 81.50p | 143100 |
07/09/2021 | 82.25p | 82.25p | 81.55p | 82.00p | 90820 |
06/09/2021 | 82.25p | 84.00p | 80.50p | 82.25p | 186953 |
03/09/2021 | 82.25p | 82.60p | 81.00p | 81.00p | 3254 |
02/09/2021 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
01/09/2021 | 82.25p | 84.00p | 80.50p | 82.25p | 5523 |
31/08/2021 | 82.25p | 84.00p | 80.50p | 80.50p | 74859 |
30/08/2021 | 82.25p | 82.25p | 81.00p | 82.25p | 31409 |
27/08/2021 | 82.25p | 82.25p | 81.00p | 82.25p | 31409 |
26/08/2021 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
25/08/2021 | 82.25p | 82.25p | 80.50p | 82.25p | 29034 |
24/08/2021 | 82.25p | 82.25p | 80.50p | 80.50p | 20783 |
23/08/2021 | 80.50p | 84.00p | 80.50p | 81.00p | 9613 |
20/08/2021 | 80.50p | 81.00p | 80.00p | 81.00p | 21988 |
19/08/2021 | 80.50p | 81.00p | 80.50p | 81.00p | 71555 |
18/08/2021 | 80.50p | 81.00p | 80.00p | 81.00p | 42890 |
17/08/2021 | 80.50p | 81.00p | 80.00p | 80.50p | 22366 |
16/08/2021 | 80.50p | 80.50p | 80.00p | 80.50p | 1744 |
13/08/2021 | 80.50p | 80.50p | 80.00p | 80.50p | 60949 |
12/08/2021 | 80.50p | 80.50p | 80.00p | 80.50p | 25115 |
11/08/2021 | 81.00p | 81.00p | 80.00p | 80.50p | 49510 |
10/08/2021 | 81.00p | 81.69p | 80.00p | 80.00p | 36214 |
09/08/2021 | 81.00p | 81.00p | 80.00p | 80.00p | 38771 |
06/08/2021 | 81.50p | 82.00p | 80.00p | 80.00p | 49764 |
05/08/2021 | 81.50p | 81.50p | 81.00p | 81.00p | 142100 |
04/08/2021 | 81.50p | 81.50p | 81.00p | 81.50p | 39762 |
03/08/2021 | 81.50p | 81.80p | 80.00p | 81.50p | 111624 |
02/08/2021 | 82.50p | 82.50p | 80.00p | 80.50p | 96054 |
30/07/2021 | 78.00p | 81.50p | 78.00p | 81.50p | 178881 |
29/07/2021 | 78.00p | 80.00p | 77.00p | 78.50p | 10317 |
28/07/2021 | 78.00p | 79.00p | 77.00p | 78.00p | 41850 |
27/07/2021 | 77.50p | 80.00p | 77.00p | 78.50p | 42344 |
26/07/2021 | 77.50p | 78.01p | 77.00p | 78.00p | 45083 |
23/07/2021 | 77.50p | 79.00p | 77.00p | 78.00p | 34495 |
22/07/2021 | 77.50p | 78.00p | 77.00p | 78.00p | 62599 |
21/07/2021 | 77.50p | 79.00p | 77.00p | 78.00p | 31110 |
20/07/2021 | 77.50p | 79.00p | 77.00p | 78.00p | 7860 |
19/07/2021 | 77.50p | 78.00p | 77.00p | 78.00p | 57138 |
16/07/2021 | 77.50p | 78.16p | 77.00p | 78.00p | 140133 |
15/07/2021 | 77.50p | 79.00p | 77.50p | 78.00p | 59806 |
14/07/2021 | 77.50p | 78.45p | 77.00p | 78.00p | 331467 |
13/07/2021 | 78.00p | 78.50p | 77.00p | 78.00p | 285094 |
12/07/2021 | 78.00p | 78.50p | 77.00p | 77.00p | 161266 |
09/07/2021 | 78.00p | 78.00p | 77.00p | 77.00p | 22653 |
08/07/2021 | 78.00p | 78.50p | 78.00p | 78.50p | 21000 |
07/07/2021 | 78.00p | 78.50p | 77.00p | 78.50p | 2982 |
06/07/2021 | 78.00p | 78.50p | 77.50p | 78.50p | 15071 |
05/07/2021 | 78.00p | 79.00p | 77.50p | 77.50p | 40044 |
02/07/2021 | 78.00p | 78.00p | 77.79p | 78.00p | 213254 |
01/07/2021 | 77.00p | 78.50p | 77.00p | 78.50p | 686 |
30/06/2021 | 76.50p | 78.00p | 76.00p | 78.00p | 149045 |
29/06/2021 | 77.00p | 79.00p | 75.00p | 76.50p | 126419 |
28/06/2021 | 77.00p | 79.00p | 75.00p | 78.00p | 61899 |
25/06/2021 | 77.00p | 78.50p | 75.00p | 78.50p | 31838 |
24/06/2021 | 77.00p | 79.00p | 77.00p | 78.00p | 14984 |
23/06/2021 | 77.00p | 79.00p | 76.40p | 77.00p | 38624 |
22/06/2021 | 78.50p | 78.50p | 77.00p | 78.00p | 23197 |
21/06/2021 | 78.50p | 80.00p | 77.11p | 78.50p | 190924 |
18/06/2021 | 80.00p | 80.00p | 78.00p | 78.50p | 31144 |
17/06/2021 | 80.00p | 81.00p | 78.50p | 78.50p | 25442 |
16/06/2021 | 80.00p | 80.00p | 78.00p | 80.00p | 801 |
15/06/2021 | 81.00p | 81.00p | 80.00p | 81.00p | 12410 |
14/06/2021 | 81.50p | 82.10p | 80.00p | 80.00p | 56159 |
11/06/2021 | 81.50p | 81.50p | 80.00p | 81.00p | 76543 |
10/06/2021 | 82.50p | 82.50p | 80.00p | 81.00p | 380944 |
09/06/2021 | 82.50p | 84.00p | 80.00p | 81.00p | 61487 |
08/06/2021 | 82.50p | 84.00p | 82.50p | 83.00p | 24277 |
07/06/2021 | 82.50p | 85.00p | 82.50p | 84.00p | 49090 |
04/06/2021 | 82.50p | 85.00p | 81.00p | 83.00p | 125357 |
03/06/2021 | 83.00p | 85.00p | 82.10p | 83.50p | 49980 |
02/06/2021 | 83.00p | 85.00p | 81.00p | 83.50p | 84094 |
01/06/2021 | 82.00p | 83.00p | 82.00p | 83.00p | 4586 |
31/05/2021 | 81.50p | 83.00p | 80.00p | 83.00p | 143333 |
28/05/2021 | 81.50p | 83.00p | 80.00p | 83.00p | 118333 |
27/05/2021 | 81.00p | 84.00p | 81.00p | 81.50p | 196279 |
26/05/2021 | 81.00p | 84.00p | 81.00p | 81.00p | 27612 |
25/05/2021 | 81.00p | 83.00p | 79.00p | 81.00p | 36603 |
24/05/2021 | 81.00p | 82.48p | 80.00p | 81.00p | 29928 |
21/05/2021 | 81.50p | 83.00p | 80.66p | 83.00p | 50837 |
20/05/2021 | 81.50p | 82.00p | 81.25p | 82.00p | 51526 |
19/05/2021 | 81.50p | 83.00p | 81.50p | 82.00p | 41287 |
18/05/2021 | 81.50p | 84.00p | 81.11p | 81.50p | 33026 |
17/05/2021 | 83.00p | 83.00p | 80.00p | 81.50p | 104037 |
14/05/2021 | 82.00p | 85.00p | 82.00p | 83.50p | 90631 |
13/05/2021 | 81.50p | 83.00p | 80.00p | 82.00p | 144194 |
12/05/2021 | 81.50p | 83.00p | 80.00p | 82.00p | 124295 |
11/05/2021 | 82.50p | 83.00p | 80.00p | 83.00p | 90886 |
10/05/2021 | 81.00p | 84.00p | 79.00p | 82.50p | 92243 |
07/05/2021 | 80.00p | 82.00p | 79.84p | 81.50p | 82555 |
06/05/2021 | 80.00p | 82.00p | 79.80p | 81.50p | 304653 |
05/05/2021 | 78.00p | 81.00p | 76.10p | 81.00p | 319806 |
04/05/2021 | 78.00p | 80.00p | 76.00p | 79.50p | 221079 |
03/05/2021 | 78.00p | 79.40p | 76.00p | 79.00p | 57661 |
30/04/2021 | 78.00p | 79.40p | 76.00p | 79.00p | 57661 |
29/04/2021 | 75.00p | 80.90p | 75.00p | 79.00p | 426873 |
28/04/2021 | 75.00p | 75.94p | 73.00p | 75.00p | 19035 |
27/04/2021 | 75.00p | 75.95p | 73.00p | 75.00p | 104352 |
26/04/2021 | 75.00p | 76.00p | 73.00p | 76.00p | 52685 |
23/04/2021 | 75.00p | 75.99p | 73.00p | 75.00p | 41294 |
22/04/2021 | 75.00p | 77.00p | 73.00p | 75.00p | 8301 |
21/04/2021 | 75.00p | 76.00p | 73.00p | 76.00p | 56031 |
20/04/2021 | 75.00p | 76.00p | 73.00p | 76.00p | 11615 |
19/04/2021 | 75.00p | 76.95p | 73.55p | 75.00p | 24361 |
16/04/2021 | 75.00p | 77.00p | 75.00p | 77.00p | 10000 |
15/04/2021 | 75.00p | 76.95p | 73.51p | 76.00p | 97663 |
14/04/2021 | 75.00p | 76.00p | 73.00p | 76.00p | 85490 |
13/04/2021 | 75.00p | 77.00p | 73.00p | 76.00p | 126320 |
12/04/2021 | 75.00p | 76.90p | 73.00p | 76.00p | 147855 |
09/04/2021 | 75.00p | 77.00p | 74.00p | 76.00p | 77131 |
08/04/2021 | 75.00p | 77.00p | 73.00p | 76.00p | 34305 |
07/04/2021 | 75.00p | 77.00p | 73.00p | 75.00p | 28934 |
06/04/2021 | 74.50p | 77.00p | 72.50p | 75.00p | 70009 |
05/04/2021 | 74.00p | 76.00p | 73.11p | 73.50p | 60341 |
02/04/2021 | 74.00p | 76.00p | 73.11p | 73.50p | 60341 |
01/04/2021 | 74.00p | 76.00p | 73.11p | 73.50p | 60341 |
31/03/2021 | 74.00p | 76.00p | 73.00p | 73.00p | 53953 |
30/03/2021 | 74.00p | 74.90p | 73.00p | 74.00p | 21094 |
29/03/2021 | 74.00p | 76.00p | 72.00p | 75.00p | 91413 |
26/03/2021 | 74.00p | 75.00p | 72.60p | 75.00p | 31263 |
25/03/2021 | 74.00p | 76.00p | 72.50p | 74.00p | 75848 |
24/03/2021 | 75.50p | 75.50p | 72.51p | 74.00p | 253698 |
23/03/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 71854 |
22/03/2021 | 72.50p | 76.00p | 70.00p | 76.00p | 302998 |
19/03/2021 | 67.50p | 69.90p | 65.25p | 66.00p | 104966 |
18/03/2021 | 68.50p | 71.00p | 65.00p | 67.00p | 84638 |
17/03/2021 | 65.50p | 69.00p | 65.00p | 67.00p | 52985 |
16/03/2021 | 65.50p | 68.00p | 64.00p | 65.00p | 58651 |
15/03/2021 | 65.50p | 68.00p | 64.00p | 64.00p | 146000 |
12/03/2021 | 64.00p | 65.00p | 63.50p | 64.00p | 437546 |
11/03/2021 | 64.00p | 65.00p | 63.00p | 63.50p | 57299 |
10/03/2021 | 61.50p | 65.00p | 61.50p | 63.00p | 29919 |
09/03/2021 | 61.50p | 64.00p | 61.50p | 64.00p | 127139 |
08/03/2021 | 61.50p | 65.00p | 61.50p | 64.00p | 318949 |
05/03/2021 | 62.00p | 64.00p | 60.00p | 60.00p | 12067 |
04/03/2021 | 62.00p | 63.00p | 60.00p | 62.00p | 12805 |
03/03/2021 | 61.50p | 64.00p | 61.00p | 62.50p | 135295 |
02/03/2021 | 61.50p | 63.00p | 61.50p | 62.00p | 99020 |
01/03/2021 | 62.50p | 63.00p | 59.00p | 62.50p | 36470 |
26/02/2021 | 62.50p | 65.00p | 60.00p | 62.50p | 46396 |
25/02/2021 | 63.00p | 64.49p | 60.00p | 62.50p | 53047 |
24/02/2021 | 63.00p | 63.00p | 61.00p | 62.50p | 11799 |
23/02/2021 | 63.00p | 63.00p | 60.00p | 61.00p | 4455 |
22/02/2021 | 64.00p | 65.00p | 61.00p | 61.00p | 16477 |
19/02/2021 | 64.00p | 64.00p | 61.50p | 61.50p | 37000 |
18/02/2021 | 64.00p | 65.00p | 62.50p | 64.00p | 14508 |
17/02/2021 | 65.00p | 67.00p | 62.00p | 63.00p | 26936 |
16/02/2021 | 66.00p | 68.00p | 64.00p | 64.00p | 87558 |
15/02/2021 | 64.50p | 67.00p | 63.00p | 64.50p | 64175 |
12/02/2021 | 62.50p | 65.48p | 62.00p | 63.00p | 15789 |
11/02/2021 | 62.50p | 63.00p | 62.00p | 63.00p | 31000 |
10/02/2021 | 62.00p | 62.75p | 61.50p | 62.00p | 23400 |
09/02/2021 | 62.00p | 63.00p | 61.00p | 61.50p | 12135 |
08/02/2021 | 62.00p | 62.50p | 61.00p | 62.00p | 33950 |
05/02/2021 | 62.00p | 63.00p | 61.51p | 63.00p | 24003 |
04/02/2021 | 62.00p | 63.00p | 61.00p | 62.00p | 23532 |
03/02/2021 | 62.00p | 62.00p | 60.00p | 61.00p | 68147 |
02/02/2021 | 61.50p | 63.00p | 60.00p | 60.00p | 31027 |
01/02/2021 | 59.50p | 61.00p | 59.50p | 60.50p | 15310 |
29/01/2021 | 58.50p | 62.00p | 58.25p | 60.50p | 20100 |
28/01/2021 | 58.50p | 60.50p | 58.50p | 60.50p | 10000 |
27/01/2021 | 59.00p | 60.00p | 58.00p | 60.00p | 13812 |
26/01/2021 | 58.50p | 60.00p | 57.00p | 60.00p | 46773 |
25/01/2021 | 58.50p | 60.00p | 57.00p | 60.00p | 27776 |
22/01/2021 | 59.00p | 60.00p | 58.00p | 60.00p | 22592 |
21/01/2021 | 57.50p | 60.00p | 55.50p | 58.50p | 188234 |
20/01/2021 | 56.50p | 60.00p | 54.00p | 57.50p | 205352 |
19/01/2021 | 57.50p | 59.00p | 55.00p | 56.00p | 72787 |
18/01/2021 | 57.50p | 58.49p | 55.00p | 56.00p | 14094 |
15/01/2021 | 57.50p | 60.00p | 55.00p | 55.00p | 23986 |
14/01/2021 | 57.50p | 58.49p | 55.60p | 56.00p | 42511 |
13/01/2021 | 57.50p | 60.00p | 56.00p | 56.00p | 14324 |
12/01/2021 | 57.50p | 57.50p | 55.00p | 55.00p | 4000 |
11/01/2021 | 57.50p | 58.75p | 57.50p | 57.50p | 156 |
08/01/2021 | 57.50p | 58.75p | 55.00p | 58.50p | 15212 |
07/01/2021 | 57.50p | 60.50p | 56.51p | 58.00p | 74640 |
06/01/2021 | 58.00p | 58.00p | 56.00p | 57.50p | 2000 |
*Close Price adjusted for both dividends and splits