Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2021 | 72.00p | 72.74p | 70.65p | 72.00p | 51424 |
11/02/2021 | 72.00p | 72.00p | 70.65p | 72.00p | 30000 |
10/02/2021 | 72.00p | 72.74p | 70.53p | 72.00p | 8210 |
09/02/2021 | 72.00p | 72.74p | 70.44p | 72.00p | 14467 |
08/02/2021 | 72.00p | 72.72p | 70.44p | 72.00p | 41414 |
05/02/2021 | 72.00p | 72.78p | 70.44p | 72.00p | 8516 |
04/02/2021 | 72.00p | 72.00p | 70.44p | 72.00p | 1007 |
03/02/2021 | 71.50p | 72.80p | 70.44p | 72.00p | 5325 |
02/02/2021 | 71.50p | 72.80p | 70.33p | 71.50p | 15527 |
01/02/2021 | 71.50p | 72.80p | 70.33p | 71.50p | 4604 |
29/01/2021 | 71.50p | 72.80p | 70.00p | 71.50p | 22779 |
28/01/2021 | 72.00p | 72.96p | 70.42p | 71.50p | 18943 |
27/01/2021 | 73.00p | 74.33p | 71.35p | 73.00p | 32845 |
26/01/2021 | 73.00p | 74.40p | 72.30p | 73.00p | 25575 |
25/01/2021 | 73.00p | 74.50p | 72.26p | 73.00p | 44722 |
22/01/2021 | 73.50p | 73.50p | 72.00p | 73.50p | 21146 |
21/01/2021 | 74.00p | 75.00p | 72.26p | 73.50p | 45508 |
20/01/2021 | 74.00p | 75.00p | 72.25p | 75.00p | 14375 |
19/01/2021 | 74.00p | 74.00p | 72.25p | 73.50p | 12308 |
18/01/2021 | 74.00p | 75.00p | 72.25p | 73.50p | 13849 |
15/01/2021 | 74.00p | 74.00p | 72.25p | 73.50p | 15762 |
14/01/2021 | 74.00p | 74.00p | 72.60p | 73.50p | 25367 |
13/01/2021 | 73.00p | 73.50p | 72.68p | 73.50p | 234632 |
12/01/2021 | 73.50p | 73.50p | 73.00p | 73.00p | 7000 |
11/01/2021 | 73.50p | 74.07p | 72.63p | 73.50p | 247562 |
08/01/2021 | 73.00p | 74.07p | 71.80p | 73.50p | 46794 |
07/01/2021 | 73.00p | 73.90p | 71.80p | 73.00p | 124135 |
06/01/2021 | 73.50p | 74.00p | 71.80p | 73.00p | 1350 |
05/01/2021 | 73.00p | 74.00p | 71.40p | 73.00p | 18724 |
04/01/2021 | 72.50p | 74.00p | 70.50p | 73.00p | 133418 |
01/01/2021 | 72.50p | 73.76p | 70.55p | 72.50p | 24769 |
31/12/2020 | 72.50p | 73.76p | 70.55p | 72.50p | 24769 |
30/12/2020 | 72.50p | 73.76p | 70.80p | 72.50p | 20312 |
29/12/2020 | 72.00p | 72.00p | 70.25p | 72.00p | 16000 |
28/12/2020 | 72.00p | 73.33p | 72.00p | 72.00p | 3400 |
25/12/2020 | 72.00p | 73.33p | 72.00p | 72.00p | 3400 |
24/12/2020 | 72.00p | 73.33p | 72.00p | 72.00p | 3400 |
23/12/2020 | 71.50p | 73.75p | 69.27p | 72.00p | 42139 |
22/12/2020 | 71.50p | 73.75p | 71.50p | 71.50p | 12123 |
21/12/2020 | 71.00p | 72.80p | 70.00p | 71.00p | 123517 |
18/12/2020 | 70.00p | 72.00p | 70.00p | 71.00p | 5059 |
17/12/2020 | 70.00p | 70.90p | 70.00p | 70.00p | 11277 |
16/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 465356 |
15/12/2020 | 70.00p | 71.00p | 70.00p | 70.00p | 49400 |
14/12/2020 | 70.00p | 70.50p | 70.00p | 70.00p | 17847 |
11/12/2020 | 69.50p | 71.00p | 69.50p | 70.00p | 8443 |
10/12/2020 | 69.50p | 70.00p | 69.44p | 69.50p | 16014 |
09/12/2020 | 69.50p | 69.95p | 69.30p | 69.50p | 54658 |
08/12/2020 | 69.00p | 69.44p | 68.50p | 68.50p | 1900 |
07/12/2020 | 68.50p | 70.00p | 68.00p | 69.00p | 232947 |
04/12/2020 | 69.00p | 69.88p | 67.10p | 68.50p | 46880 |
03/12/2020 | 68.50p | 69.88p | 67.84p | 69.00p | 9436 |
02/12/2020 | 68.00p | 68.65p | 67.10p | 68.50p | 41486 |
01/12/2020 | 68.00p | 68.00p | 67.10p | 68.00p | 6000 |
30/11/2020 | 68.00p | 68.44p | 67.08p | 68.00p | 4634 |
27/11/2020 | 68.00p | 68.65p | 67.08p | 68.00p | 5111 |
26/11/2020 | 68.00p | 68.65p | 67.00p | 68.00p | 22083 |
25/11/2020 | 68.00p | 68.00p | 67.00p | 68.00p | 7000 |
24/11/2020 | 68.00p | 68.75p | 67.00p | 68.00p | 18431 |
23/11/2020 | 68.00p | 68.94p | 66.75p | 68.00p | 181522 |
20/11/2020 | 68.50p | 69.00p | 68.50p | 68.50p | 2000 |
19/11/2020 | 68.50p | 69.67p | 67.50p | 68.50p | 8369 |
18/11/2020 | 68.00p | 69.75p | 66.60p | 68.50p | 27913 |
17/11/2020 | 68.00p | 68.00p | 66.53p | 68.00p | 104337 |
16/11/2020 | 65.75p | 67.50p | 64.60p | 66.75p | 30940 |
13/11/2020 | 66.00p | 66.95p | 64.77p | 66.25p | 6016 |
12/11/2020 | 63.50p | 66.00p | 61.00p | 66.00p | 88063 |
10/11/2020 | 63.50p | 64.96p | 63.00p | 63.00p | 9881 |
09/11/2020 | 63.00p | 65.00p | 61.25p | 63.00p | 23129 |
06/11/2020 | 62.75p | 63.17p | 61.25p | 62.75p | 14418 |
05/11/2020 | 62.75p | 63.22p | 60.54p | 62.75p | 76662 |
04/11/2020 | 62.75p | 63.22p | 62.75p | 62.75p | 351 |
03/11/2020 | 62.75p | 63.22p | 62.75p | 62.75p | 4000 |
02/11/2020 | 62.75p | 63.23p | 61.04p | 62.75p | 59834 |
30/10/2020 | 62.75p | 62.75p | 61.04p | 62.75p | 18014 |
29/10/2020 | 62.75p | 62.75p | 61.82p | 62.75p | 5037 |
28/10/2020 | 63.00p | 64.69p | 61.81p | 62.75p | 21106 |
27/10/2020 | 63.00p | 64.75p | 62.15p | 63.00p | 13441 |
26/10/2020 | 63.50p | 63.50p | 62.04p | 63.00p | 18767 |
23/10/2020 | 63.00p | 63.00p | 62.02p | 63.00p | 11679 |
22/10/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
21/10/2020 | 63.00p | 64.92p | 62.01p | 63.00p | 8578 |
20/10/2020 | 63.00p | 64.92p | 62.00p | 63.00p | 15163 |
19/10/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 25000 |
16/10/2020 | 63.00p | 64.92p | 62.00p | 63.00p | 25000 |
15/10/2020 | 63.00p | 63.50p | 62.00p | 63.00p | 411419 |
14/10/2020 | 63.00p | 63.00p | 62.00p | 63.00p | 24170 |
13/10/2020 | 63.00p | 63.00p | 62.00p | 63.00p | 30364 |
12/10/2020 | 62.50p | 65.00p | 61.55p | 62.50p | 21729 |
09/10/2020 | 62.50p | 62.50p | 61.51p | 62.50p | 5000 |
08/10/2020 | 62.50p | 64.90p | 62.50p | 62.50p | 6000 |
07/10/2020 | 62.50p | 65.00p | 60.60p | 62.50p | 27109 |
06/10/2020 | 62.50p | 64.90p | 61.50p | 62.50p | 33345 |
05/10/2020 | 62.50p | 63.96p | 62.00p | 62.00p | 115901 |
02/10/2020 | 62.50p | 62.50p | 62.00p | 62.00p | 0 |
01/10/2020 | 62.50p | 64.95p | 61.95p | 62.50p | 10335 |
30/09/2020 | 61.00p | 63.95p | 60.48p | 62.00p | 18708 |
29/09/2020 | 61.50p | 61.50p | 60.56p | 61.00p | 3459 |
28/09/2020 | 61.50p | 61.50p | 61.00p | 61.00p | 0 |
25/09/2020 | 61.00p | 62.96p | 60.56p | 61.00p | 6117 |
24/09/2020 | 61.00p | 63.00p | 61.00p | 61.00p | 7881 |
23/09/2020 | 61.00p | 63.00p | 60.56p | 61.00p | 33219 |
22/09/2020 | 61.00p | 61.00p | 60.57p | 61.00p | 1511 |
21/09/2020 | 61.00p | 61.00p | 60.00p | 61.00p | 46860 |
18/09/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
17/09/2020 | 61.00p | 61.00p | 60.53p | 61.00p | 952 |
16/09/2020 | 61.00p | 62.50p | 60.53p | 61.00p | 13273 |
15/09/2020 | 61.00p | 62.96p | 60.52p | 61.00p | 7802 |
14/09/2020 | 58.50p | 61.00p | 58.50p | 61.00p | 15469 |
11/09/2020 | 58.50p | 58.99p | 58.50p | 58.50p | 97097 |
10/09/2020 | 58.00p | 58.99p | 58.00p | 58.50p | 10015 |
09/09/2020 | 58.00p | 60.00p | 58.00p | 58.50p | 55053 |
08/09/2020 | 58.00p | 60.00p | 58.00p | 58.50p | 12644 |
07/09/2020 | 58.00p | 59.00p | 57.03p | 58.00p | 17903 |
04/09/2020 | 58.00p | 59.00p | 57.01p | 58.00p | 342254 |
03/09/2020 | 57.50p | 60.00p | 57.50p | 58.00p | 9376 |
02/09/2020 | 57.50p | 59.50p | 57.50p | 58.00p | 12500 |
01/09/2020 | 57.50p | 59.00p | 57.50p | 58.00p | 89031 |
31/08/2020 | 57.50p | 59.00p | 56.60p | 58.00p | 11908 |
28/08/2020 | 57.50p | 59.00p | 56.60p | 58.00p | 11908 |
27/08/2020 | 57.50p | 59.00p | 56.41p | 58.00p | 51719 |
26/08/2020 | 57.50p | 59.00p | 56.40p | 58.00p | 37499 |
25/08/2020 | 57.50p | 59.00p | 56.40p | 58.00p | 5788 |
24/08/2020 | 57.50p | 58.00p | 57.50p | 58.00p | 33786 |
21/08/2020 | 57.50p | 59.50p | 57.50p | 57.50p | 12094 |
20/08/2020 | 57.50p | 57.50p | 56.00p | 57.50p | 932742 |
19/08/2020 | 57.50p | 59.20p | 55.86p | 57.50p | 20169 |
18/08/2020 | 57.00p | 59.00p | 55.17p | 57.50p | 100653 |
17/08/2020 | 57.00p | 57.85p | 57.00p | 57.00p | 33950 |
14/08/2020 | 57.00p | 57.85p | 57.00p | 57.00p | 19000 |
13/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/08/2020 | 57.00p | 57.00p | 55.15p | 57.00p | 106835 |
11/08/2020 | 57.00p | 57.86p | 57.00p | 57.00p | 37158 |
10/08/2020 | 57.00p | 57.00p | 55.14p | 57.00p | 14416 |
07/08/2020 | 57.00p | 57.36p | 55.13p | 57.00p | 19085 |
06/08/2020 | 57.00p | 57.00p | 55.10p | 57.00p | 941815 |
05/08/2020 | 57.00p | 57.00p | 55.11p | 57.00p | 8590 |
04/08/2020 | 57.00p | 57.00p | 55.10p | 57.00p | 12840 |
03/08/2020 | 57.00p | 57.00p | 55.10p | 57.00p | 34635 |
31/07/2020 | 60.50p | 60.50p | 55.50p | 58.00p | 52721 |
30/07/2020 | 60.50p | 60.50p | 58.00p | 59.50p | 65317 |
29/07/2020 | 61.00p | 61.00p | 59.50p | 59.50p | 1400 |
28/07/2020 | 60.25p | 60.25p | 57.50p | 59.50p | 38149 |
27/07/2020 | 60.25p | 60.25p | 57.50p | 59.25p | 16660 |
24/07/2020 | 60.25p | 60.25p | 57.50p | 59.25p | 11328 |
23/07/2020 | 60.25p | 60.25p | 57.51p | 59.25p | 4185 |
22/07/2020 | 60.25p | 60.25p | 57.51p | 59.25p | 5037 |
21/07/2020 | 59.25p | 59.56p | 58.00p | 59.25p | 33687 |
20/07/2020 | 60.25p | 60.25p | 59.25p | 59.25p | 2000 |
17/07/2020 | 60.25p | 60.25p | 59.25p | 59.25p | 8331 |
16/07/2020 | 60.25p | 60.25p | 59.25p | 59.25p | 5321 |
15/07/2020 | 60.25p | 60.25p | 58.00p | 59.25p | 32430 |
14/07/2020 | 60.25p | 60.25p | 57.50p | 59.25p | 6007 |
13/07/2020 | 60.25p | 60.25p | 57.68p | 59.25p | 10041 |
10/07/2020 | 60.25p | 60.25p | 59.25p | 59.25p | 6140 |
09/07/2020 | 60.25p | 60.25p | 57.68p | 59.25p | 15191 |
08/07/2020 | 59.00p | 59.25p | 57.76p | 59.25p | 20000 |
07/07/2020 | 59.00p | 59.00p | 57.20p | 59.00p | 10030 |
06/07/2020 | 59.00p | 59.76p | 57.49p | 59.00p | 48556 |
03/07/2020 | 58.50p | 59.45p | 58.50p | 58.50p | 2488 |
02/07/2020 | 58.50p | 59.45p | 56.00p | 58.50p | 15654 |
01/07/2020 | 58.50p | 58.95p | 58.50p | 58.50p | 112120 |
29/06/2020 | 58.50p | 59.60p | 56.11p | 58.50p | 39198 |
26/06/2020 | 58.50p | 59.80p | 56.11p | 58.50p | 67000 |
25/06/2020 | 58.50p | 58.50p | 56.11p | 58.50p | 4000 |
24/06/2020 | 58.50p | 59.90p | 56.15p | 58.50p | 87328 |
23/06/2020 | 58.00p | 60.00p | 58.00p | 58.50p | 29000 |
22/06/2020 | 58.00p | 58.50p | 56.51p | 58.50p | 177007 |
19/06/2020 | 58.00p | 59.40p | 55.76p | 58.50p | 104245 |
18/06/2020 | 58.00p | 58.79p | 58.00p | 58.00p | 101684 |
17/06/2020 | 58.00p | 58.79p | 55.76p | 58.00p | 15089 |
16/06/2020 | 58.00p | 58.80p | 55.76p | 58.00p | 28377 |
15/06/2020 | 56.50p | 57.75p | 55.03p | 57.00p | 132938 |
12/06/2020 | 57.25p | 58.00p | 55.50p | 57.50p | 13978 |
11/06/2020 | 58.50p | 58.50p | 55.60p | 57.25p | 17708 |
10/06/2020 | 58.50p | 60.10p | 56.50p | 58.50p | 54155 |
09/06/2020 | 58.00p | 61.00p | 58.00p | 58.50p | 340447 |
08/06/2020 | 58.00p | 61.00p | 58.00p | 58.50p | 14115 |
05/06/2020 | 57.50p | 61.00p | 57.05p | 58.00p | 99403 |
04/06/2020 | 57.50p | 57.50p | 56.92p | 57.50p | 29195 |
03/06/2020 | 58.00p | 60.94p | 57.32p | 57.50p | 411616 |
02/06/2020 | 58.00p | 61.00p | 56.60p | 58.00p | 21954 |
01/06/2020 | 58.00p | 61.00p | 58.00p | 58.00p | 18266 |
29/05/2020 | 58.00p | 58.00p | 57.25p | 58.00p | 11075 |
28/05/2020 | 58.00p | 58.00p | 57.10p | 58.00p | 35624 |
27/05/2020 | 56.00p | 59.00p | 56.00p | 58.00p | 8333 |
26/05/2020 | 56.00p | 59.00p | 54.26p | 56.00p | 43314 |
22/05/2020 | 56.00p | 56.00p | 53.87p | 55.50p | 40908 |
21/05/2020 | 56.00p | 57.90p | 53.86p | 55.50p | 22850 |
20/05/2020 | 56.00p | 57.90p | 53.80p | 55.50p | 37677 |
19/05/2020 | 57.00p | 57.00p | 54.34p | 55.00p | 71927 |
18/05/2020 | 56.00p | 56.50p | 54.33p | 55.50p | 64252 |
15/05/2020 | 55.00p | 56.50p | 53.36p | 55.00p | 22085 |
14/05/2020 | 55.00p | 55.00p | 54.21p | 55.00p | 159616 |
13/05/2020 | 55.50p | 56.63p | 54.00p | 55.50p | 41532 |
12/05/2020 | 57.00p | 57.00p | 54.12p | 55.50p | 212996 |
11/05/2020 | 57.00p | 57.00p | 54.00p | 55.50p | 61173 |
07/05/2020 | 57.00p | 57.50p | 54.12p | 56.00p | 192031 |
06/05/2020 | 57.00p | 58.18p | 55.24p | 57.00p | 129500 |
05/05/2020 | 57.00p | 58.54p | 57.00p | 57.00p | 204632 |
*Close Price adjusted for both dividends and splits