Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
31/08/2021 | 77.50p | 78.80p | 77.00p | 77.00p | 1130 |
30/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 3035 |
27/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 3035 |
26/08/2021 | 77.00p | 79.00p | 77.00p | 77.00p | 500 |
25/08/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 25000 |
24/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 12 |
23/08/2021 | 78.50p | 78.50p | 75.00p | 77.00p | 22727 |
20/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
19/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
18/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
17/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
16/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
13/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
12/08/2021 | 78.50p | 78.50p | 76.00p | 78.50p | 2500 |
11/08/2021 | 79.00p | 79.00p | 78.00p | 78.50p | 2543 |
10/08/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 12598 |
09/08/2021 | 79.00p | 79.00p | 76.00p | 79.00p | 1107 |
06/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
05/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
04/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
03/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
02/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
30/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
29/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
28/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
27/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
26/07/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 500 |
23/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
22/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
21/07/2021 | 79.00p | 79.00p | 78.90p | 79.00p | 6275 |
20/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
19/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
16/07/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 2000 |
15/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
14/07/2021 | 80.50p | 80.50p | 78.00p | 79.00p | 8066 |
13/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
12/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
09/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
08/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
07/07/2021 | 78.00p | 82.00p | 78.00p | 80.50p | 19935 |
06/07/2021 | 77.50p | 79.60p | 77.50p | 78.00p | 5000 |
05/07/2021 | 75.00p | 78.00p | 74.00p | 78.00p | 40151 |
02/07/2021 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
01/07/2021 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
30/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/06/2021 | 74.50p | 75.00p | 74.50p | 75.00p | 0 |
25/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
24/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
23/06/2021 | 74.50p | 74.50p | 73.00p | 74.50p | 643 |
22/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
21/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
18/06/2021 | 74.50p | 75.00p | 74.50p | 74.50p | 19931 |
17/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 108200 |
16/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
15/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 34100 |
14/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
11/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
10/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
09/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
08/06/2021 | 75.00p | 75.00p | 70.50p | 74.50p | 30000 |
07/06/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 1305 |
04/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
01/06/2021 | 75.00p | 75.00p | 73.00p | 75.00p | 13000 |
31/05/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 20488 |
28/05/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 20488 |
27/05/2021 | 76.00p | 76.00p | 75.50p | 75.50p | 0 |
26/05/2021 | 76.00p | 77.20p | 75.00p | 76.00p | 96093 |
25/05/2021 | 77.00p | 77.40p | 75.00p | 76.00p | 46920 |
24/05/2021 | 76.00p | 79.95p | 75.00p | 77.00p | 79806 |
21/05/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 43195 |
20/05/2021 | 76.50p | 76.50p | 76.00p | 76.00p | 0 |
19/05/2021 | 77.50p | 77.50p | 75.00p | 76.50p | 4000 |
18/05/2021 | 78.50p | 78.50p | 77.50p | 77.50p | 0 |
17/05/2021 | 78.50p | 78.50p | 78.00p | 78.50p | 8000 |
14/05/2021 | 80.50p | 80.50p | 78.00p | 79.00p | 5879 |
13/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
12/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
11/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
10/05/2021 | 80.50p | 80.50p | 79.00p | 80.50p | 60 |
07/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
06/05/2021 | 82.50p | 82.50p | 79.00p | 80.50p | 7500 |
05/05/2021 | 82.50p | 82.95p | 82.50p | 82.50p | 6027 |
04/05/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
03/05/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
30/04/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
29/04/2021 | 84.00p | 84.00p | 80.00p | 82.50p | 16763 |
28/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
27/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
26/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
23/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
22/04/2021 | 85.00p | 85.00p | 83.00p | 84.00p | 124500 |
21/04/2021 | 85.00p | 85.00p | 83.00p | 85.00p | 7352 |
20/04/2021 | 85.00p | 87.00p | 85.00p | 85.00p | 0 |
19/04/2021 | 85.00p | 85.75p | 85.00p | 85.00p | 5818 |
16/04/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
15/04/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
14/04/2021 | 85.00p | 85.80p | 85.00p | 85.00p | 280 |
13/04/2021 | 86.50p | 86.50p | 83.00p | 85.00p | 17767 |
12/04/2021 | 87.50p | 88.10p | 85.00p | 86.50p | 182710 |
09/04/2021 | 87.50p | 89.00p | 86.00p | 87.50p | 614566 |
08/04/2021 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
07/04/2021 | 87.00p | 88.00p | 87.00p | 87.50p | 923 |
06/04/2021 | 87.00p | 87.00p | 86.00p | 87.00p | 897 |
05/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
02/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
01/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
31/03/2021 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
30/03/2021 | 89.00p | 89.00p | 87.00p | 87.00p | 534 |
29/03/2021 | 89.00p | 90.40p | 89.00p | 89.00p | 54 |
26/03/2021 | 89.00p | 89.00p | 87.00p | 89.00p | 2000 |
25/03/2021 | 89.00p | 89.00p | 87.00p | 89.00p | 1136 |
24/03/2021 | 90.00p | 90.00p | 88.00p | 89.00p | 15000 |
23/03/2021 | 90.00p | 90.00p | 88.20p | 90.00p | 237 |
22/03/2021 | 90.00p | 90.90p | 88.20p | 90.00p | 3780 |
19/03/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
18/03/2021 | 90.00p | 90.00p | 88.20p | 90.00p | 104 |
17/03/2021 | 90.00p | 90.00p | 88.00p | 90.00p | 28667 |
16/03/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
15/03/2021 | 90.00p | 91.40p | 88.20p | 90.00p | 517 |
12/03/2021 | 90.00p | 91.40p | 90.00p | 90.00p | 5545 |
11/03/2021 | 90.00p | 91.40p | 90.00p | 90.00p | 10394 |
10/03/2021 | 89.50p | 91.90p | 87.00p | 90.00p | 35468 |
09/03/2021 | 88.50p | 89.94p | 88.50p | 89.50p | 2552 |
08/03/2021 | 87.50p | 91.90p | 85.10p | 88.50p | 20255 |
*Close Price adjusted for both dividends and splits