Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2021 | 94.50p | 94.72p | 93.30p | 93.80p | 722199 |
08/09/2021 | 95.00p | 95.70p | 92.50p | 92.50p | 470454 |
07/09/2021 | 97.00p | 97.00p | 95.00p | 95.00p | 422111 |
06/09/2021 | 97.00p | 97.10p | 95.50p | 95.50p | 418421 |
03/09/2021 | 96.90p | 97.90p | 94.00p | 94.00p | 374827 |
02/09/2021 | 98.50p | 98.50p | 96.80p | 97.60p | 447927 |
01/09/2021 | 97.40p | 98.70p | 97.40p | 98.70p | 514715 |
31/08/2021 | 97.80p | 99.00p | 97.30p | 99.00p | 586524 |
30/08/2021 | 97.50p | 98.09p | 96.50p | 97.10p | 2388839 |
27/08/2021 | 97.50p | 98.09p | 96.50p | 97.10p | 2388839 |
26/08/2021 | 96.90p | 97.50p | 96.74p | 97.50p | 752278 |
25/08/2021 | 95.50p | 97.50p | 95.50p | 97.50p | 1176873 |
24/08/2021 | 95.30p | 95.80p | 94.90p | 95.70p | 538156 |
23/08/2021 | 95.50p | 96.42p | 94.80p | 95.20p | 390268 |
20/08/2021 | 96.10p | 96.90p | 95.94p | 96.00p | 597895 |
19/08/2021 | 95.90p | 97.00p | 95.00p | 96.10p | 761889 |
18/08/2021 | 97.60p | 97.60p | 96.01p | 96.80p | 2941808 |
17/08/2021 | 98.00p | 98.00p | 97.50p | 97.50p | 478186 |
16/08/2021 | 98.20p | 98.50p | 97.00p | 98.50p | 416358 |
13/08/2021 | 95.80p | 98.06p | 95.80p | 97.70p | 513180 |
12/08/2021 | 95.10p | 96.89p | 95.10p | 95.70p | 482237 |
11/08/2021 | 95.50p | 96.50p | 95.10p | 95.10p | 859620 |
10/08/2021 | 95.30p | 95.88p | 95.10p | 95.60p | 1349519 |
09/08/2021 | 95.20p | 95.90p | 95.00p | 95.40p | 684990 |
06/08/2021 | 95.30p | 96.20p | 95.00p | 95.40p | 430137 |
05/08/2021 | 95.60p | 96.10p | 94.93p | 96.10p | 394200 |
04/08/2021 | 93.00p | 96.10p | 92.56p | 95.90p | 873926 |
03/08/2021 | 92.00p | 92.70p | 92.00p | 92.00p | 495993 |
02/08/2021 | 91.90p | 92.80p | 91.64p | 91.90p | 274500 |
30/07/2021 | 91.10p | 92.10p | 91.05p | 92.10p | 443759 |
29/07/2021 | 89.90p | 91.66p | 89.90p | 91.30p | 420296 |
28/07/2021 | 89.70p | 92.10p | 89.70p | 90.60p | 531461 |
27/07/2021 | 89.80p | 90.90p | 89.80p | 90.90p | 573614 |
26/07/2021 | 89.60p | 91.08p | 89.60p | 90.00p | 655456 |
23/07/2021 | 89.90p | 90.50p | 89.30p | 90.10p | 515266 |
22/07/2021 | 88.80p | 89.77p | 88.00p | 88.00p | 431740 |
21/07/2021 | 87.60p | 89.90p | 87.60p | 88.60p | 465293 |
20/07/2021 | 88.40p | 88.60p | 87.20p | 88.00p | 562950 |
19/07/2021 | 89.60p | 90.10p | 87.40p | 87.40p | 612648 |
16/07/2021 | 90.30p | 90.30p | 89.70p | 89.70p | 954304 |
15/07/2021 | 90.20p | 90.50p | 90.00p | 90.00p | 741421 |
14/07/2021 | 92.30p | 93.60p | 90.20p | 90.20p | 868990 |
13/07/2021 | 93.70p | 93.70p | 92.70p | 92.80p | 432771 |
12/07/2021 | 92.80p | 93.80p | 92.09p | 93.70p | 907991 |
09/07/2021 | 90.20p | 93.80p | 89.39p | 93.80p | 1722781 |
08/07/2021 | 89.90p | 90.30p | 88.70p | 90.30p | 1847550 |
07/07/2021 | 89.10p | 90.30p | 89.06p | 90.30p | 898772 |
06/07/2021 | 88.00p | 89.50p | 88.00p | 89.50p | 546786 |
05/07/2021 | 88.40p | 88.90p | 87.28p | 88.80p | 563464 |
02/07/2021 | 89.00p | 89.00p | 87.00p | 87.50p | 482403 |
01/07/2021 | 87.50p | 88.56p | 87.00p | 87.70p | 402712 |
30/06/2021 | 87.10p | 88.30p | 87.00p | 87.00p | 605423 |
29/06/2021 | 89.00p | 89.00p | 87.00p | 87.80p | 419381 |
28/06/2021 | 88.20p | 88.76p | 86.70p | 87.00p | 440250 |
25/06/2021 | 88.40p | 88.50p | 87.80p | 88.50p | 367710 |
24/06/2021 | 87.30p | 88.00p | 86.70p | 87.30p | 630622 |
23/06/2021 | 87.40p | 87.40p | 86.10p | 87.20p | 1407906 |
22/06/2021 | 88.70p | 88.70p | 87.00p | 87.30p | 340955 |
21/06/2021 | 89.10p | 89.10p | 87.16p | 87.40p | 733113 |
18/06/2021 | 88.00p | 89.10p | 87.80p | 88.50p | 1071967 |
17/06/2021 | 87.70p | 88.92p | 87.70p | 87.70p | 286293 |
16/06/2021 | 89.50p | 90.80p | 88.00p | 88.40p | 548714 |
15/06/2021 | 89.60p | 91.00p | 89.21p | 89.80p | 789076 |
14/06/2021 | 89.40p | 89.60p | 88.60p | 89.50p | 352620 |
11/06/2021 | 88.70p | 89.50p | 87.70p | 88.90p | 571219 |
10/06/2021 | 89.30p | 89.50p | 88.30p | 88.60p | 429481 |
09/06/2021 | 89.90p | 89.90p | 88.90p | 89.60p | 503951 |
08/06/2021 | 88.80p | 90.20p | 88.25p | 89.60p | 1553802 |
07/06/2021 | 89.00p | 89.10p | 87.73p | 89.00p | 563198 |
04/06/2021 | 88.70p | 89.30p | 87.76p | 88.70p | 401156 |
03/06/2021 | 87.50p | 88.90p | 87.27p | 88.10p | 673561 |
02/06/2021 | 86.90p | 87.50p | 86.30p | 87.50p | 1498238 |
01/06/2021 | 87.00p | 87.00p | 85.50p | 85.50p | 1124476 |
28/05/2021 | 86.80p | 86.80p | 85.50p | 85.80p | 678922 |
27/05/2021 | 84.70p | 87.00p | 84.70p | 86.50p | 1335557 |
26/05/2021 | 80.70p | 84.90p | 80.02p | 84.30p | 1327518 |
25/05/2021 | 84.00p | 84.00p | 79.60p | 79.80p | 1896985 |
24/05/2021 | 83.80p | 84.60p | 82.40p | 83.20p | 975369 |
21/05/2021 | 84.50p | 85.76p | 83.50p | 83.50p | 714422 |
20/05/2021 | 85.50p | 86.14p | 84.50p | 84.50p | 688607 |
19/05/2021 | 85.80p | 86.40p | 84.96p | 85.10p | 920677 |
18/05/2021 | 86.20p | 86.50p | 86.20p | 86.40p | 493150 |
17/05/2021 | 86.40p | 86.50p | 85.56p | 86.30p | 816094 |
14/05/2021 | 85.80p | 86.00p | 84.26p | 85.50p | 1343561 |
13/05/2021 | 85.20p | 86.04p | 84.60p | 84.80p | 705096 |
12/05/2021 | 86.40p | 87.25p | 85.50p | 86.10p | 3328058 |
11/05/2021 | 88.50p | 88.70p | 85.80p | 85.80p | 960207 |
10/05/2021 | 89.00p | 89.30p | 88.40p | 88.60p | 593199 |
07/05/2021 | 89.30p | 89.30p | 88.30p | 88.80p | 688521 |
06/05/2021 | 89.60p | 89.60p | 88.46p | 89.20p | 552863 |
05/05/2021 | 89.00p | 90.10p | 88.50p | 89.00p | 658558 |
04/05/2021 | 90.70p | 91.78p | 89.10p | 89.10p | 617717 |
30/04/2021 | 91.40p | 91.80p | 90.70p | 90.90p | 942905 |
29/04/2021 | 91.30p | 91.90p | 91.00p | 91.40p | 437538 |
28/04/2021 | 90.00p | 92.00p | 90.00p | 91.50p | 551465 |
27/04/2021 | 89.50p | 92.00p | 89.50p | 92.00p | 1242395 |
26/04/2021 | 90.70p | 91.40p | 89.55p | 91.40p | 236113 |
23/04/2021 | 90.50p | 90.80p | 89.60p | 90.80p | 408226 |
22/04/2021 | 90.30p | 91.00p | 89.20p | 91.00p | 709412 |
21/04/2021 | 89.50p | 91.00p | 89.10p | 91.00p | 656843 |
20/04/2021 | 90.30p | 91.20p | 89.70p | 90.00p | 516197 |
19/04/2021 | 91.20p | 91.70p | 89.80p | 91.00p | 443352 |
16/04/2021 | 91.00p | 92.00p | 89.40p | 90.00p | 2890847 |
15/04/2021 | 91.00p | 91.20p | 90.22p | 91.10p | 530107 |
14/04/2021 | 90.90p | 90.90p | 90.11p | 90.90p | 289200 |
13/04/2021 | 89.90p | 91.00p | 88.70p | 90.90p | 1030272 |
12/04/2021 | 91.00p | 91.70p | 88.30p | 88.60p | 583638 |
09/04/2021 | 89.10p | 92.00p | 89.10p | 92.00p | 1066676 |
08/04/2021 | 89.50p | 90.60p | 88.40p | 90.60p | 909904 |
07/04/2021 | 88.20p | 90.00p | 86.95p | 90.00p | 1658942 |
06/04/2021 | 86.80p | 88.40p | 85.80p | 88.00p | 1012829 |
01/04/2021 | 85.10p | 87.60p | 85.10p | 86.80p | 675137 |
31/03/2021 | 87.00p | 88.40p | 85.10p | 85.80p | 982378 |
30/03/2021 | 88.70p | 89.40p | 87.55p | 87.60p | 1077261 |
29/03/2021 | 89.90p | 90.00p | 88.60p | 89.40p | 437037 |
26/03/2021 | 88.10p | 90.00p | 88.00p | 89.80p | 676876 |
25/03/2021 | 88.50p | 89.50p | 87.60p | 88.40p | 1867562 |
24/03/2021 | 89.30p | 89.30p | 88.50p | 88.80p | 489037 |
23/03/2021 | 88.30p | 88.80p | 88.00p | 88.70p | 534379 |
22/03/2021 | 89.30p | 89.30p | 87.80p | 88.30p | 856696 |
19/03/2021 | 89.90p | 89.90p | 87.20p | 87.20p | 1846346 |
18/03/2021 | 88.60p | 90.00p | 88.50p | 88.50p | 672976 |
17/03/2021 | 90.00p | 90.00p | 88.30p | 88.30p | 1218690 |
16/03/2021 | 89.50p | 90.00p | 88.31p | 88.80p | 865342 |
15/03/2021 | 88.90p | 89.30p | 88.30p | 89.00p | 844107 |
12/03/2021 | 86.70p | 89.20p | 86.70p | 89.20p | 607865 |
11/03/2021 | 86.60p | 88.60p | 86.60p | 88.00p | 1204562 |
10/03/2021 | 87.00p | 88.10p | 86.50p | 87.20p | 773981 |
09/03/2021 | 88.00p | 88.00p | 86.30p | 86.50p | 849723 |
08/03/2021 | 87.80p | 87.80p | 86.30p | 86.30p | 662104 |
05/03/2021 | 86.70p | 87.00p | 86.30p | 86.30p | 1745305 |
04/03/2021 | 87.20p | 87.90p | 86.40p | 86.50p | 753134 |
03/03/2021 | 88.90p | 89.40p | 86.90p | 87.30p | 1197021 |
02/03/2021 | 88.20p | 88.45p | 87.41p | 87.80p | 632098 |
01/03/2021 | 86.10p | 89.10p | 86.10p | 87.90p | 698621 |
26/02/2021 | 86.20p | 88.20p | 86.10p | 87.90p | 1829942 |
25/02/2021 | 86.50p | 88.00p | 86.50p | 87.00p | 936163 |
24/02/2021 | 86.50p | 87.15p | 86.20p | 86.50p | 1409475 |
23/02/2021 | 87.70p | 88.30p | 86.50p | 87.00p | 924096 |
22/02/2021 | 86.90p | 87.66p | 86.50p | 87.00p | 1049159 |
19/02/2021 | 86.50p | 87.50p | 86.50p | 87.00p | 702512 |
18/02/2021 | 89.30p | 89.30p | 86.50p | 87.00p | 1271760 |
17/02/2021 | 86.50p | 88.60p | 86.50p | 86.70p | 1890223 |
16/02/2021 | 86.10p | 87.20p | 86.00p | 87.20p | 4294024 |
15/02/2021 | 87.00p | 87.00p | 85.10p | 86.00p | 866860 |
12/02/2021 | 86.40p | 87.10p | 85.10p | 86.00p | 689715 |
11/02/2021 | 85.40p | 86.50p | 85.00p | 86.50p | 504058 |
10/02/2021 | 85.70p | 85.80p | 84.60p | 85.00p | 353253 |
09/02/2021 | 85.10p | 85.80p | 84.30p | 85.80p | 1610802 |
08/02/2021 | 85.10p | 85.70p | 85.00p | 85.50p | 413391 |
05/02/2021 | 85.00p | 85.50p | 84.42p | 85.50p | 520612 |
04/02/2021 | 83.40p | 85.20p | 83.40p | 84.70p | 853196 |
03/02/2021 | 84.70p | 85.40p | 83.50p | 85.40p | 841991 |
02/02/2021 | 80.00p | 84.90p | 80.00p | 84.80p | 1324305 |
01/02/2021 | 81.80p | 84.20p | 81.80p | 83.00p | 748348 |
29/01/2021 | 81.50p | 82.50p | 80.50p | 82.50p | 719318 |
28/01/2021 | 80.00p | 81.90p | 79.00p | 81.50p | 1163123 |
27/01/2021 | 80.00p | 80.00p | 78.61p | 79.30p | 611659 |
26/01/2021 | 81.80p | 81.80p | 78.60p | 78.80p | 868812 |
25/01/2021 | 81.40p | 82.50p | 80.40p | 81.00p | 379065 |
22/01/2021 | 82.70p | 82.70p | 81.68p | 82.30p | 1088834 |
21/01/2021 | 82.90p | 82.90p | 80.70p | 81.70p | 721281 |
20/01/2021 | 82.90p | 83.03p | 81.69p | 82.20p | 870737 |
19/01/2021 | 81.50p | 82.90p | 81.20p | 82.80p | 722958 |
18/01/2021 | 80.20p | 81.80p | 80.20p | 81.80p | 595177 |
15/01/2021 | 81.20p | 81.20p | 79.30p | 81.00p | 590010 |
14/01/2021 | 78.90p | 81.40p | 78.33p | 81.20p | 394720 |
13/01/2021 | 77.00p | 79.30p | 77.00p | 77.90p | 487326 |
12/01/2021 | 77.60p | 79.00p | 76.20p | 77.30p | 795593 |
11/01/2021 | 79.20p | 79.20p | 77.00p | 77.60p | 904626 |
08/01/2021 | 76.10p | 78.17p | 75.70p | 77.60p | 751608 |
07/01/2021 | 76.80p | 78.30p | 76.41p | 77.00p | 413695 |
06/01/2021 | 76.50p | 77.45p | 76.00p | 76.70p | 1395880 |
05/01/2021 | 74.00p | 77.80p | 74.00p | 77.00p | 696000 |
04/01/2021 | 77.60p | 78.31p | 75.88p | 76.30p | 516547 |
31/12/2020 | 76.20p | 76.99p | 74.60p | 75.10p | 154384 |
30/12/2020 | 78.00p | 79.10p | 76.00p | 77.60p | 465595 |
24/12/2020 | 74.30p | 74.30p | 73.00p | 73.00p | 78531 |
23/12/2020 | 72.10p | 74.20p | 72.10p | 73.60p | 430148 |
22/12/2020 | 74.00p | 74.00p | 73.00p | 73.00p | 763954 |
21/12/2020 | 73.90p | 75.00p | 72.95p | 74.20p | 439919 |
18/12/2020 | 76.40p | 76.70p | 75.10p | 75.40p | 1370072 |
17/12/2020 | 76.30p | 76.40p | 74.00p | 76.00p | 600926 |
16/12/2020 | 75.70p | 76.33p | 74.60p | 76.20p | 426626 |
15/12/2020 | 74.00p | 76.00p | 73.36p | 76.00p | 469827 |
14/12/2020 | 74.70p | 75.20p | 73.30p | 73.50p | 485284 |
11/12/2020 | 76.40p | 76.40p | 72.63p | 74.30p | 997837 |
10/12/2020 | 76.00p | 77.30p | 75.30p | 75.30p | 607769 |
09/12/2020 | 77.40p | 78.38p | 75.50p | 75.50p | 483496 |
08/12/2020 | 77.50p | 78.60p | 77.50p | 77.50p | 369310 |
07/12/2020 | 78.40p | 79.50p | 77.50p | 77.90p | 470861 |
04/12/2020 | 76.00p | 80.40p | 76.00p | 79.50p | 1045367 |
03/12/2020 | 76.90p | 77.00p | 75.60p | 76.90p | 1034518 |
02/12/2020 | 75.70p | 77.00p | 75.17p | 76.00p | 974082 |
01/12/2020 | 73.50p | 76.97p | 73.25p | 76.60p | 1171317 |
30/11/2020 | 71.10p | 74.50p | 71.10p | 74.40p | 1900865 |
27/11/2020 | 72.10p | 73.22p | 68.50p | 71.30p | 1010659 |
26/11/2020 | 73.70p | 73.80p | 71.80p | 72.00p | 916147 |
25/11/2020 | 76.90p | 76.90p | 72.00p | 73.30p | 1092818 |
24/11/2020 | 74.00p | 76.10p | 74.00p | 74.60p | 834486 |
*Close Price adjusted for both dividends and splits