Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2021 | 107.50p | 108.00p | 107.52p | 108.00p | 4117 |
09/11/2021 | 107.50p | 107.83p | 106.50p | 107.75p | 200653 |
08/11/2021 | 107.00p | 108.25p | 107.00p | 108.25p | 88657 |
05/11/2021 | 106.00p | 108.00p | 106.75p | 108.00p | 36674 |
04/11/2021 | 106.00p | 107.75p | 106.00p | 107.75p | 31584 |
03/11/2021 | 106.50p | 107.50p | 106.50p | 107.50p | 13976 |
02/11/2021 | 106.00p | 107.50p | 106.00p | 107.50p | 15163 |
01/11/2021 | 105.00p | 107.50p | 105.00p | 107.50p | 61041 |
29/10/2021 | 105.00p | 109.00p | 105.00p | 107.25p | 21603 |
28/10/2021 | 108.50p | 108.50p | 105.08p | 106.50p | 2929 |
27/10/2021 | 105.00p | 106.75p | 104.58p | 106.75p | 35451 |
26/10/2021 | 105.00p | 106.50p | 105.06p | 106.50p | 6949 |
25/10/2021 | 105.00p | 106.50p | 104.57p | 106.25p | 40422 |
22/10/2021 | 105.00p | 107.00p | 104.57p | 107.00p | 12309 |
21/10/2021 | 105.00p | 106.60p | 105.00p | 106.50p | 43373 |
20/10/2021 | 105.00p | 106.50p | 104.12p | 106.50p | 30056 |
19/10/2021 | 105.00p | 105.64p | 104.60p | 105.50p | 19764 |
18/10/2021 | 105.00p | 105.91p | 104.00p | 105.75p | 118073 |
15/10/2021 | 104.50p | 105.48p | 103.50p | 104.50p | 49630 |
14/10/2021 | 103.50p | 104.97p | 103.50p | 103.50p | 157021 |
13/10/2021 | 104.00p | 105.35p | 103.50p | 103.50p | 23376 |
12/10/2021 | 104.50p | 105.35p | 103.00p | 104.00p | 63758 |
11/10/2021 | 104.50p | 105.32p | 104.00p | 105.25p | 69749 |
08/10/2021 | 104.50p | 105.50p | 104.00p | 105.50p | 9238 |
07/10/2021 | 102.50p | 104.85p | 101.84p | 104.50p | 77370 |
06/10/2021 | 103.00p | 105.80p | 103.00p | 105.50p | 31447 |
05/10/2021 | 105.50p | 105.83p | 103.00p | 105.50p | 50636 |
04/10/2021 | 105.50p | 105.88p | 103.27p | 105.50p | 14817 |
01/10/2021 | 105.50p | 108.00p | 103.74p | 105.75p | 16190 |
30/09/2021 | 105.50p | 108.50p | 103.50p | 105.75p | 13750 |
29/09/2021 | 105.50p | 107.50p | 104.55p | 106.00p | 97473 |
28/09/2021 | 105.50p | 108.50p | 104.71p | 106.50p | 36000 |
27/09/2021 | 105.50p | 106.50p | 104.71p | 106.50p | 17433 |
24/09/2021 | 105.50p | 108.50p | 105.66p | 107.00p | 23320 |
23/09/2021 | 105.50p | 108.50p | 105.50p | 107.00p | 89606 |
22/09/2021 | 106.00p | 107.00p | 105.21p | 107.00p | 22636 |
21/09/2021 | 106.00p | 109.00p | 105.21p | 106.75p | 22773 |
20/09/2021 | 106.00p | 107.54p | 104.50p | 106.25p | 170841 |
17/09/2021 | 106.00p | 106.75p | 105.50p | 106.75p | 102962 |
16/09/2021 | 106.00p | 106.11p | 105.64p | 106.00p | 22631 |
15/09/2021 | 106.00p | 106.43p | 106.24p | 106.25p | 8830 |
14/09/2021 | 106.00p | 106.25p | 105.14p | 106.25p | 64681 |
13/09/2021 | 106.00p | 107.67p | 105.75p | 106.25p | 10217 |
10/09/2021 | 106.00p | 107.51p | 105.99p | 106.00p | 91502 |
09/09/2021 | 106.50p | 107.53p | 106.16p | 107.50p | 48712 |
08/09/2021 | 106.50p | 107.00p | 106.00p | 106.50p | 105069 |
07/09/2021 | 106.50p | 107.05p | 105.50p | 107.00p | 131363 |
06/09/2021 | 106.00p | 107.07p | 106.51p | 107.00p | 8096 |
03/09/2021 | 106.00p | 108.10p | 106.02p | 106.75p | 14582 |
02/09/2021 | 106.00p | 106.75p | 106.00p | 106.75p | 31319 |
01/09/2021 | 106.00p | 107.00p | 106.15p | 107.00p | 34674 |
31/08/2021 | 106.00p | 107.62p | 106.25p | 107.00p | 51805 |
30/08/2021 | 106.00p | 106.75p | 105.26p | 106.75p | 7799 |
27/08/2021 | 106.00p | 106.75p | 105.26p | 106.75p | 7799 |
26/08/2021 | 106.00p | 107.45p | 106.00p | 107.00p | 21325 |
25/08/2021 | 106.50p | 106.25p | 105.88p | 106.25p | 25426 |
24/08/2021 | 106.50p | 106.87p | 105.88p | 106.25p | 32360 |
23/08/2021 | 107.00p | 109.00p | 106.56p | 107.75p | 229566 |
20/08/2021 | 105.50p | 108.02p | 105.06p | 106.50p | 105193 |
19/08/2021 | 106.00p | 106.00p | 102.97p | 105.00p | 113741 |
18/08/2021 | 107.50p | 107.50p | 106.38p | 106.50p | 69021 |
17/08/2021 | 107.50p | 107.50p | 106.54p | 106.75p | 22797 |
16/08/2021 | 107.50p | 107.50p | 106.00p | 106.50p | 103215 |
13/08/2021 | 106.50p | 107.13p | 106.18p | 106.75p | 42306 |
12/08/2021 | 106.50p | 110.34p | 106.25p | 106.75p | 161445 |
11/08/2021 | 105.00p | 106.78p | 106.34p | 106.50p | 95202 |
10/08/2021 | 105.00p | 106.68p | 106.34p | 106.50p | 67652 |
09/08/2021 | 105.00p | 107.00p | 105.00p | 106.25p | 120160 |
06/08/2021 | 105.00p | 105.97p | 105.22p | 105.75p | 47850 |
05/08/2021 | 105.00p | 105.80p | 104.81p | 105.50p | 73945 |
04/08/2021 | 106.00p | 105.00p | 104.42p | 105.00p | 76072 |
03/08/2021 | 106.00p | 105.00p | 103.50p | 105.00p | 35533 |
02/08/2021 | 106.00p | 106.00p | 104.02p | 106.00p | 10954 |
30/07/2021 | 104.00p | 105.50p | 104.00p | 105.50p | 25943 |
29/07/2021 | 104.00p | 104.63p | 103.76p | 104.25p | 80522 |
28/07/2021 | 104.00p | 105.00p | 103.50p | 104.00p | 141299 |
27/07/2021 | 104.00p | 105.00p | 102.67p | 104.00p | 99388 |
26/07/2021 | 103.50p | 104.00p | 102.34p | 103.00p | 128370 |
23/07/2021 | 103.50p | 104.25p | 103.95p | 104.25p | 28336 |
22/07/2021 | 103.50p | 104.75p | 104.09p | 104.75p | 17972 |
21/07/2021 | 103.50p | 104.50p | 103.89p | 104.50p | 53205 |
20/07/2021 | 103.50p | 104.50p | 103.50p | 104.50p | 20737 |
19/07/2021 | 103.50p | 104.50p | 103.50p | 104.50p | 53739 |
16/07/2021 | 103.50p | 106.00p | 103.50p | 105.00p | 31076 |
15/07/2021 | 104.50p | 105.38p | 103.63p | 104.25p | 5761 |
14/07/2021 | 104.50p | 104.25p | 103.63p | 104.25p | 14683 |
13/07/2021 | 104.50p | 104.50p | 103.38p | 104.25p | 111446 |
12/07/2021 | 102.50p | 104.25p | 102.75p | 104.25p | 1507790 |
09/07/2021 | 102.50p | 103.90p | 103.13p | 103.75p | 37150 |
08/07/2021 | 102.50p | 103.62p | 103.00p | 103.50p | 12469 |
07/07/2021 | 102.50p | 103.75p | 102.93p | 103.75p | 41551 |
06/07/2021 | 102.50p | 104.50p | 102.50p | 103.50p | 28058 |
05/07/2021 | 103.00p | 103.00p | 101.61p | 103.00p | 161951 |
02/07/2021 | 103.00p | 103.50p | 101.51p | 103.00p | 35735 |
01/07/2021 | 102.00p | 104.00p | 102.00p | 102.50p | 92349 |
30/06/2021 | 103.00p | 104.00p | 103.36p | 104.00p | 45867 |
29/06/2021 | 103.00p | 104.20p | 103.00p | 104.00p | 28138 |
28/06/2021 | 102.50p | 105.00p | 102.26p | 104.00p | 91093 |
25/06/2021 | 102.50p | 103.50p | 102.82p | 103.50p | 29834 |
24/06/2021 | 102.50p | 103.50p | 102.50p | 103.50p | 11294 |
23/06/2021 | 102.50p | 103.50p | 102.35p | 103.50p | 66665 |
22/06/2021 | 103.00p | 103.25p | 102.34p | 103.25p | 62174 |
21/06/2021 | 103.00p | 104.00p | 102.75p | 103.50p | 48715 |
18/06/2021 | 103.00p | 103.50p | 102.00p | 103.25p | 16865 |
17/06/2021 | 103.00p | 103.50p | 102.75p | 103.50p | 4814 |
16/06/2021 | 103.00p | 104.40p | 103.13p | 103.75p | 82811 |
15/06/2021 | 103.00p | 103.75p | 103.13p | 103.75p | 7931 |
14/06/2021 | 103.00p | 103.75p | 102.81p | 103.75p | 16235 |
11/06/2021 | 103.00p | 104.00p | 103.16p | 104.00p | 77387 |
10/06/2021 | 103.00p | 103.91p | 103.07p | 103.75p | 209263 |
09/06/2021 | 103.00p | 104.43p | 103.00p | 103.75p | 42462 |
08/06/2021 | 104.00p | 104.00p | 103.13p | 104.00p | 5073 |
07/06/2021 | 104.00p | 104.00p | 103.14p | 103.75p | 24453 |
04/06/2021 | 104.00p | 104.50p | 102.13p | 103.50p | 42784 |
03/06/2021 | 104.50p | 104.50p | 102.02p | 103.50p | 35736 |
02/06/2021 | 105.00p | 103.50p | 102.02p | 103.50p | 75109 |
01/06/2021 | 105.00p | 105.00p | 101.00p | 103.25p | 227733 |
31/05/2021 | 102.50p | 103.64p | 102.02p | 103.25p | 146384 |
28/05/2021 | 102.50p | 103.64p | 102.02p | 103.25p | 71384 |
27/05/2021 | 103.00p | 103.50p | 101.00p | 102.75p | 81168 |
26/05/2021 | 101.50p | 102.00p | 101.01p | 102.00p | 26590 |
25/05/2021 | 101.50p | 102.00p | 100.52p | 102.00p | 25443 |
24/05/2021 | 101.50p | 103.00p | 100.50p | 102.25p | 12982 |
21/05/2021 | 101.50p | 101.80p | 100.52p | 101.50p | 103626 |
20/05/2021 | 100.50p | 101.50p | 100.00p | 101.50p | 80845 |
19/05/2021 | 100.50p | 101.50p | 99.60p | 101.50p | 270792 |
18/05/2021 | 100.00p | 101.50p | 99.00p | 101.50p | 98190 |
17/05/2021 | 100.00p | 101.50p | 100.00p | 101.50p | 30993 |
14/05/2021 | 100.00p | 101.00p | 95.20p | 101.00p | 44939 |
13/05/2021 | 100.50p | 101.03p | 96.00p | 101.25p | 139308 |
12/05/2021 | 102.00p | 101.75p | 100.50p | 101.75p | 159025 |
11/05/2021 | 102.00p | 102.60p | 100.50p | 101.75p | 63167 |
10/05/2021 | 102.00p | 102.21p | 101.01p | 102.00p | 109950 |
07/05/2021 | 101.00p | 102.00p | 100.00p | 102.00p | 97627 |
06/05/2021 | 100.00p | 101.25p | 100.00p | 101.25p | 88487 |
05/05/2021 | 100.00p | 101.25p | 100.00p | 101.25p | 265623 |
04/05/2021 | 100.00p | 101.25p | 100.00p | 101.25p | 105017 |
30/04/2021 | 100.50p | 100.95p | 100.00p | 100.00p | 121254 |
29/04/2021 | 100.50p | 101.50p | 100.50p | 101.50p | 59784 |
28/04/2021 | 102.50p | 102.50p | 99.00p | 101.50p | 115035 |
27/04/2021 | 99.80p | 102.50p | 99.80p | 101.25p | 60918 |
26/04/2021 | 103.00p | 103.00p | 99.81p | 101.05p | 33736 |
23/04/2021 | 103.00p | 103.00p | 99.00p | 101.50p | 149330 |
22/04/2021 | 100.00p | 101.50p | 99.50p | 101.50p | 151102 |
21/04/2021 | 100.50p | 101.25p | 100.00p | 101.25p | 111774 |
20/04/2021 | 100.50p | 101.25p | 100.01p | 101.25p | 20769 |
19/04/2021 | 100.50p | 101.28p | 100.00p | 101.25p | 90970 |
16/04/2021 | 102.00p | 102.00p | 99.50p | 101.75p | 154531 |
15/04/2021 | 99.00p | 100.50p | 99.00p | 100.50p | 321773 |
14/04/2021 | 99.00p | 99.79p | 93.00p | 99.00p | 204600 |
13/04/2021 | 101.00p | 101.00p | 99.00p | 99.00p | 284976 |
12/04/2021 | 99.00p | 100.00p | 99.00p | 100.00p | 72928 |
09/04/2021 | 99.00p | 100.00p | 99.00p | 100.00p | 37696 |
08/04/2021 | 99.00p | 100.00p | 98.60p | 100.00p | 56628 |
07/04/2021 | 101.00p | 101.00p | 98.20p | 99.60p | 72628 |
06/04/2021 | 99.00p | 99.60p | 97.00p | 99.60p | 171344 |
02/04/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 35527 |
01/04/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 85527 |
31/03/2021 | 99.00p | 99.00p | 97.00p | 98.00p | 64385 |
30/03/2021 | 99.00p | 99.00p | 97.00p | 98.00p | 66012 |
29/03/2021 | 96.00p | 97.99p | 95.51p | 97.70p | 267493 |
26/03/2021 | 96.00p | 98.15p | 96.15p | 97.50p | 36625 |
25/03/2021 | 96.00p | 97.50p | 96.15p | 97.50p | 127290 |
24/03/2021 | 96.00p | 98.19p | 95.00p | 97.50p | 71958 |
23/03/2021 | 96.00p | 97.00p | 91.63p | 96.50p | 27612 |
22/03/2021 | 95.20p | 94.95p | 90.20p | 92.60p | 38712 |
19/03/2021 | 95.20p | 95.20p | 91.00p | 93.00p | 62425 |
18/03/2021 | 91.20p | 93.88p | 91.00p | 93.20p | 47828 |
17/03/2021 | 90.00p | 94.60p | 92.50p | 92.50p | 122734 |
16/03/2021 | 90.00p | 93.00p | 89.83p | 92.00p | 110768 |
15/03/2021 | 90.80p | 91.64p | 89.15p | 90.50p | 27238 |
12/03/2021 | 90.80p | 91.00p | 88.56p | 91.00p | 65009 |
11/03/2021 | 89.00p | 90.46p | 88.74p | 89.70p | 121692 |
10/03/2021 | 89.00p | 90.15p | 89.00p | 90.00p | 126996 |
09/03/2021 | 88.00p | 90.24p | 89.00p | 90.00p | 76916 |
08/03/2021 | 88.00p | 90.00p | 87.29p | 89.80p | 233850 |
05/03/2021 | 90.80p | 90.80p | 88.50p | 89.50p | 30425 |
04/03/2021 | 90.80p | 90.80p | 88.47p | 89.50p | 119853 |
03/03/2021 | 89.60p | 90.55p | 88.46p | 89.50p | 105840 |
02/03/2021 | 89.60p | 90.55p | 88.28p | 89.50p | 75821 |
01/03/2021 | 89.60p | 90.26p | 88.28p | 89.50p | 91053 |
26/02/2021 | 88.20p | 89.74p | 88.20p | 89.60p | 56066 |
25/02/2021 | 88.60p | 90.00p | 88.45p | 89.60p | 144124 |
24/02/2021 | 88.60p | 89.80p | 88.42p | 89.60p | 43066 |
23/02/2021 | 88.60p | 89.97p | 88.41p | 89.60p | 117097 |
22/02/2021 | 88.00p | 90.10p | 88.31p | 90.00p | 23550 |
19/02/2021 | 88.00p | 90.10p | 88.30p | 90.10p | 117439 |
18/02/2021 | 88.00p | 90.10p | 89.72p | 90.10p | 1000 |
17/02/2021 | 88.00p | 90.00p | 88.47p | 90.00p | 42358 |
16/02/2021 | 88.00p | 89.72p | 88.31p | 89.20p | 230827 |
15/02/2021 | 88.00p | 89.72p | 88.00p | 88.00p | 147982 |
12/02/2021 | 92.00p | 90.10p | 89.28p | 90.10p | 11649 |
11/02/2021 | 92.00p | 92.00p | 89.28p | 90.00p | 89613 |
10/02/2021 | 89.00p | 90.00p | 88.31p | 90.00p | 174586 |
09/02/2021 | 89.00p | 90.00p | 88.20p | 90.00p | 133534 |
08/02/2021 | 89.00p | 90.00p | 88.20p | 90.00p | 92827 |
05/02/2021 | 89.00p | 90.00p | 87.25p | 90.00p | 97632 |
04/02/2021 | 89.00p | 91.95p | 87.25p | 89.50p | 177801 |
03/02/2021 | 90.00p | 89.40p | 87.25p | 89.40p | 106866 |
02/02/2021 | 90.00p | 90.00p | 86.96p | 88.40p | 54414 |
*Close Price adjusted for both dividends and splits