Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2021 | 76.00p | 76.00p | 72.75p | 75.50p | 131500 |
25/11/2021 | 76.00p | 76.30p | 75.22p | 76.00p | 12582 |
24/11/2021 | 76.00p | 76.48p | 75.22p | 76.00p | 162728 |
23/11/2021 | 76.00p | 76.50p | 75.21p | 76.00p | 51823 |
22/11/2021 | 75.50p | 76.50p | 75.23p | 76.00p | 51545 |
19/11/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
18/11/2021 | 75.50p | 76.58p | 75.50p | 75.50p | 1000 |
17/11/2021 | 75.50p | 76.50p | 75.21p | 75.50p | 9602 |
16/11/2021 | 75.50p | 76.59p | 75.17p | 75.50p | 34807 |
15/11/2021 | 75.50p | 76.64p | 75.05p | 75.50p | 109898 |
12/11/2021 | 75.50p | 76.64p | 75.50p | 75.50p | 53018 |
11/11/2021 | 75.00p | 76.67p | 75.00p | 75.50p | 18008 |
10/11/2021 | 75.00p | 75.78p | 75.00p | 75.00p | 176661 |
09/11/2021 | 75.00p | 75.50p | 75.00p | 75.00p | 22290 |
08/11/2021 | 75.00p | 75.94p | 74.68p | 75.50p | 193829 |
05/11/2021 | 75.00p | 76.00p | 74.50p | 75.00p | 277301 |
04/11/2021 | 74.50p | 76.00p | 74.50p | 75.00p | 22000 |
03/11/2021 | 74.50p | 75.80p | 74.02p | 74.50p | 25533 |
02/11/2021 | 75.50p | 75.80p | 73.30p | 74.50p | 134681 |
01/11/2021 | 75.50p | 76.33p | 75.50p | 75.50p | 3963 |
29/10/2021 | 75.50p | 75.75p | 73.36p | 75.50p | 13573 |
28/10/2021 | 75.50p | 75.50p | 73.50p | 75.50p | 40000 |
27/10/2021 | 75.50p | 75.88p | 75.50p | 75.50p | 3000 |
26/10/2021 | 75.50p | 75.50p | 73.32p | 75.50p | 25000 |
25/10/2021 | 75.50p | 75.50p | 73.32p | 75.50p | 8966 |
22/10/2021 | 75.50p | 75.50p | 73.32p | 75.50p | 113000 |
21/10/2021 | 75.50p | 75.88p | 73.31p | 75.50p | 8635 |
20/10/2021 | 75.00p | 75.30p | 73.24p | 75.00p | 144194 |
19/10/2021 | 75.00p | 75.30p | 73.24p | 75.00p | 9000 |
18/10/2021 | 75.00p | 75.32p | 75.00p | 75.00p | 5424 |
15/10/2021 | 75.00p | 75.32p | 73.24p | 75.00p | 6037 |
14/10/2021 | 75.00p | 75.32p | 75.00p | 75.00p | 18591 |
13/10/2021 | 75.00p | 75.32p | 73.00p | 75.00p | 2689 |
12/10/2021 | 75.00p | 75.00p | 73.00p | 75.00p | 12853 |
11/10/2021 | 75.50p | 75.75p | 74.00p | 75.50p | 41915 |
08/10/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 20280 |
07/10/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 21238 |
06/10/2021 | 75.50p | 75.75p | 74.00p | 75.50p | 331494 |
05/10/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 193259 |
04/10/2021 | 76.00p | 78.00p | 74.00p | 76.00p | 15776 |
01/10/2021 | 76.50p | 76.50p | 74.00p | 76.00p | 546349 |
30/09/2021 | 76.50p | 77.10p | 74.00p | 76.50p | 54064 |
29/09/2021 | 76.50p | 76.50p | 75.30p | 76.50p | 1007 |
28/09/2021 | 76.50p | 77.13p | 73.00p | 76.50p | 62055 |
27/09/2021 | 77.50p | 80.00p | 75.00p | 76.50p | 13163 |
24/09/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 14000 |
23/09/2021 | 77.50p | 77.50p | 76.78p | 77.50p | 64 |
22/09/2021 | 77.50p | 78.25p | 76.00p | 77.50p | 46357 |
21/09/2021 | 77.50p | 78.25p | 76.00p | 77.50p | 6398 |
20/09/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
17/09/2021 | 77.50p | 78.55p | 76.25p | 77.50p | 186702 |
16/09/2021 | 78.50p | 78.50p | 76.00p | 77.50p | 32764 |
15/09/2021 | 78.50p | 80.00p | 77.48p | 80.00p | 36632 |
14/09/2021 | 78.50p | 78.50p | 77.48p | 78.00p | 36518 |
13/09/2021 | 78.50p | 79.60p | 76.50p | 78.00p | 169263 |
10/09/2021 | 78.00p | 79.60p | 77.63p | 78.00p | 18555 |
09/09/2021 | 78.00p | 78.00p | 77.53p | 78.00p | 14105 |
08/09/2021 | 78.00p | 78.00p | 77.41p | 78.00p | 23022 |
07/09/2021 | 76.50p | 79.60p | 76.50p | 78.00p | 73369 |
06/09/2021 | 76.25p | 77.00p | 75.33p | 76.00p | 55263 |
03/09/2021 | 74.75p | 77.00p | 74.00p | 75.75p | 32110 |
02/09/2021 | 74.75p | 76.00p | 74.16p | 74.75p | 26223 |
01/09/2021 | 74.50p | 76.00p | 73.86p | 74.75p | 61787 |
31/08/2021 | 74.25p | 76.00p | 74.25p | 74.25p | 43846 |
27/08/2021 | 74.25p | 75.60p | 73.23p | 74.25p | 27052 |
26/08/2021 | 74.25p | 75.60p | 73.06p | 74.25p | 20810 |
25/08/2021 | 74.25p | 75.13p | 72.81p | 74.25p | 7569 |
24/08/2021 | 74.25p | 75.48p | 72.81p | 74.25p | 44677 |
23/08/2021 | 74.25p | 75.58p | 73.15p | 74.25p | 58651 |
20/08/2021 | 74.25p | 75.60p | 72.50p | 74.25p | 28959 |
19/08/2021 | 74.50p | 74.50p | 73.25p | 74.25p | 500 |
18/08/2021 | 75.50p | 75.74p | 73.10p | 75.50p | 18500 |
17/08/2021 | 75.50p | 75.50p | 73.10p | 75.50p | 9305 |
16/08/2021 | 75.50p | 75.50p | 73.63p | 75.50p | 17372 |
13/08/2021 | 75.50p | 75.87p | 73.63p | 75.50p | 113917 |
12/08/2021 | 75.50p | 76.50p | 73.63p | 75.50p | 90409 |
11/08/2021 | 75.50p | 75.90p | 73.60p | 75.50p | 11398 |
10/08/2021 | 75.50p | 75.90p | 73.19p | 75.50p | 36725 |
09/08/2021 | 75.50p | 75.50p | 73.18p | 74.00p | 15909 |
06/08/2021 | 75.50p | 75.50p | 73.18p | 75.50p | 14599 |
05/08/2021 | 75.50p | 76.67p | 73.15p | 75.50p | 20068 |
04/08/2021 | 75.50p | 75.50p | 73.10p | 75.50p | 821 |
03/08/2021 | 75.50p | 76.75p | 73.10p | 75.50p | 54583 |
02/08/2021 | 75.75p | 77.50p | 73.05p | 75.50p | 14143 |
30/07/2021 | 75.50p | 76.00p | 75.50p | 75.50p | 71 |
29/07/2021 | 75.50p | 77.68p | 73.00p | 75.50p | 18501 |
28/07/2021 | 75.50p | 77.00p | 75.50p | 75.50p | 24473 |
27/07/2021 | 75.50p | 76.00p | 74.00p | 75.50p | 30226 |
26/07/2021 | 76.00p | 77.75p | 74.80p | 76.00p | 35462 |
23/07/2021 | 76.50p | 76.50p | 75.00p | 76.50p | 147599 |
22/07/2021 | 76.50p | 76.50p | 76.19p | 76.50p | 141775 |
21/07/2021 | 76.50p | 77.95p | 76.19p | 76.50p | 19941 |
20/07/2021 | 76.50p | 76.50p | 74.00p | 76.50p | 100000 |
19/07/2021 | 76.50p | 76.50p | 74.00p | 76.50p | 50000 |
16/07/2021 | 76.50p | 76.50p | 76.19p | 76.50p | 8548 |
15/07/2021 | 76.50p | 78.00p | 74.00p | 78.00p | 125008 |
14/07/2021 | 76.50p | 78.00p | 76.19p | 76.50p | 153103 |
13/07/2021 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
12/07/2021 | 76.50p | 78.00p | 76.19p | 76.50p | 25542 |
09/07/2021 | 76.50p | 78.00p | 76.50p | 76.50p | 8500 |
08/07/2021 | 76.50p | 76.50p | 76.17p | 76.50p | 51045 |
07/07/2021 | 77.00p | 78.00p | 77.00p | 77.00p | 63291 |
06/07/2021 | 77.00p | 77.00p | 75.00p | 77.00p | 49600 |
05/07/2021 | 77.00p | 78.60p | 76.50p | 77.00p | 132885 |
02/07/2021 | 77.00p | 77.00p | 75.00p | 77.00p | 221690 |
01/07/2021 | 77.00p | 78.36p | 77.00p | 77.00p | 7719 |
30/06/2021 | 77.00p | 78.36p | 76.66p | 77.00p | 21391 |
29/06/2021 | 77.00p | 78.36p | 76.56p | 77.00p | 29443 |
28/06/2021 | 77.00p | 77.00p | 76.55p | 77.00p | 58500 |
25/06/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
24/06/2021 | 77.00p | 77.00p | 76.55p | 77.00p | 2091 |
23/06/2021 | 77.00p | 77.00p | 76.50p | 77.00p | 646 |
22/06/2021 | 77.00p | 78.35p | 77.00p | 77.00p | 30250 |
21/06/2021 | 77.00p | 79.00p | 76.00p | 77.00p | 465569 |
18/06/2021 | 77.50p | 77.50p | 76.75p | 77.50p | 235949 |
17/06/2021 | 77.50p | 78.35p | 76.75p | 77.50p | 10849 |
16/06/2021 | 77.50p | 78.50p | 76.63p | 77.50p | 249687 |
15/06/2021 | 78.00p | 79.50p | 78.00p | 78.00p | 337000 |
14/06/2021 | 78.00p | 78.32p | 77.32p | 78.00p | 33798 |
11/06/2021 | 78.00p | 78.35p | 76.50p | 78.00p | 25947 |
10/06/2021 | 78.00p | 78.35p | 76.50p | 78.00p | 21418 |
09/06/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
08/06/2021 | 78.00p | 79.50p | 77.00p | 78.00p | 149485 |
07/06/2021 | 78.50p | 78.50p | 76.22p | 78.00p | 52517 |
04/06/2021 | 78.50p | 78.50p | 78.00p | 78.00p | 19477 |
03/06/2021 | 78.50p | 78.50p | 76.04p | 78.00p | 19477 |
02/06/2021 | 78.50p | 78.86p | 77.38p | 78.00p | 26653 |
01/06/2021 | 78.50p | 78.50p | 76.04p | 78.00p | 16531 |
28/05/2021 | 78.50p | 78.50p | 76.10p | 77.50p | 8305 |
27/05/2021 | 78.50p | 78.50p | 76.10p | 77.50p | 9478 |
26/05/2021 | 78.50p | 78.50p | 76.25p | 77.50p | 16419 |
25/05/2021 | 78.50p | 78.50p | 76.15p | 77.50p | 19724 |
24/05/2021 | 77.50p | 77.50p | 76.20p | 77.50p | 59005 |
21/05/2021 | 78.25p | 78.25p | 76.20p | 77.50p | 15171 |
20/05/2021 | 78.25p | 78.25p | 76.20p | 77.50p | 10000 |
19/05/2021 | 78.25p | 78.25p | 76.15p | 77.50p | 10000 |
18/05/2021 | 78.25p | 78.25p | 76.03p | 77.50p | 13000 |
17/05/2021 | 78.25p | 78.25p | 76.03p | 77.50p | 1505 |
14/05/2021 | 78.25p | 78.25p | 76.03p | 77.50p | 15375 |
13/05/2021 | 78.00p | 78.00p | 77.50p | 77.50p | 33367 |
12/05/2021 | 78.00p | 78.00p | 75.20p | 78.00p | 10048 |
11/05/2021 | 78.00p | 78.00p | 75.06p | 78.00p | 9351 |
10/05/2021 | 78.50p | 78.50p | 75.00p | 78.00p | 65000 |
07/05/2021 | 78.50p | 78.88p | 76.00p | 78.00p | 23904 |
06/05/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
05/05/2021 | 78.00p | 78.96p | 76.50p | 78.50p | 83481 |
04/05/2021 | 77.50p | 78.96p | 75.00p | 78.00p | 72789 |
30/04/2021 | 77.50p | 77.50p | 76.25p | 77.50p | 20084 |
29/04/2021 | 76.50p | 77.50p | 76.00p | 77.50p | 2675 |
28/04/2021 | 76.00p | 77.00p | 75.75p | 76.50p | 17789 |
27/04/2021 | 74.00p | 77.00p | 74.00p | 76.00p | 95049 |
26/04/2021 | 74.00p | 75.00p | 73.00p | 74.00p | 34965 |
23/04/2021 | 76.00p | 76.00p | 72.00p | 74.00p | 125300 |
22/04/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
21/04/2021 | 77.00p | 79.00p | 75.00p | 76.00p | 28532 |
20/04/2021 | 78.00p | 78.00p | 75.00p | 77.00p | 36328 |
19/04/2021 | 78.00p | 78.44p | 77.02p | 78.00p | 97589 |
16/04/2021 | 77.00p | 78.00p | 77.00p | 78.00p | 15695 |
15/04/2021 | 77.00p | 78.90p | 73.50p | 78.00p | 29903 |
14/04/2021 | 76.00p | 78.75p | 76.00p | 77.50p | 35500 |
13/04/2021 | 75.00p | 77.90p | 74.50p | 75.00p | 229500 |
12/04/2021 | 73.50p | 76.85p | 73.50p | 75.00p | 27294 |
09/04/2021 | 73.50p | 76.50p | 73.50p | 73.50p | 3499 |
08/04/2021 | 73.00p | 75.00p | 73.00p | 73.50p | 16582 |
07/04/2021 | 73.50p | 74.55p | 72.25p | 73.50p | 26795 |
06/04/2021 | 71.50p | 74.03p | 70.80p | 73.50p | 40499 |
01/04/2021 | 71.50p | 73.00p | 70.50p | 71.50p | 36592 |
31/03/2021 | 71.00p | 72.86p | 69.50p | 71.25p | 36991 |
30/03/2021 | 71.00p | 71.00p | 69.65p | 71.00p | 45469 |
29/03/2021 | 71.00p | 71.00p | 69.00p | 71.00p | 163402 |
26/03/2021 | 71.00p | 71.00p | 69.62p | 71.00p | 33500 |
25/03/2021 | 71.00p | 71.00p | 69.56p | 71.00p | 333224 |
24/03/2021 | 71.00p | 71.30p | 69.60p | 71.00p | 20447 |
23/03/2021 | 71.00p | 71.00p | 69.60p | 71.00p | 646780 |
22/03/2021 | 71.00p | 71.00p | 69.85p | 71.00p | 52537 |
19/03/2021 | 71.00p | 71.90p | 69.85p | 71.00p | 161957 |
18/03/2021 | 71.00p | 71.90p | 69.00p | 71.00p | 36347 |
17/03/2021 | 71.00p | 72.18p | 71.00p | 71.00p | 7433 |
16/03/2021 | 71.00p | 72.40p | 69.85p | 71.00p | 28036 |
15/03/2021 | 71.00p | 72.50p | 69.85p | 71.00p | 39837 |
12/03/2021 | 71.00p | 72.60p | 69.56p | 71.00p | 33822 |
11/03/2021 | 71.00p | 72.44p | 71.00p | 71.00p | 3451 |
10/03/2021 | 70.50p | 71.40p | 69.10p | 71.00p | 177500 |
09/03/2021 | 70.50p | 71.40p | 70.50p | 70.50p | 140 |
08/03/2021 | 70.00p | 70.00p | 69.07p | 70.00p | 25708 |
05/03/2021 | 70.50p | 71.42p | 69.09p | 70.50p | 32784 |
04/03/2021 | 70.50p | 71.44p | 69.38p | 70.50p | 17750 |
03/03/2021 | 71.00p | 71.00p | 70.26p | 71.00p | 164575 |
02/03/2021 | 70.50p | 71.22p | 69.27p | 70.50p | 22709 |
01/03/2021 | 71.00p | 71.00p | 69.27p | 70.50p | 19000 |
26/02/2021 | 70.00p | 70.50p | 69.25p | 70.50p | 22659 |
25/02/2021 | 71.00p | 71.89p | 70.00p | 71.00p | 18599 |
24/02/2021 | 71.00p | 72.00p | 69.44p | 71.00p | 18875 |
23/02/2021 | 71.50p | 72.00p | 70.83p | 72.00p | 16755 |
22/02/2021 | 72.00p | 74.00p | 70.82p | 72.00p | 28239 |
19/02/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 25000 |
18/02/2021 | 72.00p | 72.00p | 70.66p | 72.00p | 14032 |
17/02/2021 | 72.00p | 72.73p | 71.00p | 72.00p | 30161 |
16/02/2021 | 72.50p | 72.50p | 71.33p | 72.50p | 36461 |
15/02/2021 | 72.00p | 74.00p | 70.66p | 72.50p | 193501 |
*Close Price adjusted for both dividends and splits