Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2021 | 109.00p | 106.50p | 106.50p | 106.50p | 0 |
09/06/2021 | 109.00p | 109.00p | 103.00p | 106.50p | 92469 |
08/06/2021 | 110.00p | 110.50p | 109.00p | 109.50p | 119545 |
07/06/2021 | 111.00p | 111.00p | 109.24p | 110.00p | 8192 |
04/06/2021 | 110.00p | 112.00p | 109.00p | 110.50p | 5977 |
03/06/2021 | 112.00p | 112.00p | 110.00p | 110.00p | 67002 |
02/06/2021 | 109.00p | 113.00p | 109.00p | 110.50p | 74168 |
01/06/2021 | 109.00p | 110.00p | 109.00p | 109.50p | 16434 |
31/05/2021 | 109.00p | 110.00p | 108.50p | 110.00p | 152952 |
28/05/2021 | 109.00p | 110.00p | 108.50p | 110.00p | 152952 |
27/05/2021 | 110.00p | 110.00p | 109.00p | 110.00p | 53285 |
26/05/2021 | 108.00p | 110.00p | 108.00p | 109.00p | 78655 |
25/05/2021 | 109.00p | 110.00p | 109.00p | 109.50p | 62882 |
24/05/2021 | 110.00p | 111.00p | 108.50p | 109.50p | 42590 |
21/05/2021 | 109.00p | 110.00p | 108.00p | 109.00p | 739892 |
20/05/2021 | 110.00p | 110.27p | 108.00p | 109.50p | 173507 |
19/05/2021 | 107.00p | 112.00p | 106.18p | 109.50p | 204072 |
18/05/2021 | 109.00p | 109.00p | 105.00p | 109.00p | 73175 |
17/05/2021 | 103.00p | 108.50p | 102.00p | 108.50p | 403471 |
14/05/2021 | 99.50p | 103.00p | 99.50p | 103.00p | 115784 |
13/05/2021 | 97.50p | 100.00p | 97.50p | 100.00p | 43039 |
12/05/2021 | 99.50p | 101.40p | 99.50p | 99.50p | 11389 |
11/05/2021 | 98.00p | 101.00p | 98.00p | 100.00p | 24353 |
10/05/2021 | 100.00p | 102.00p | 99.00p | 99.00p | 95209 |
07/05/2021 | 99.00p | 100.00p | 94.00p | 100.00p | 21334 |
06/05/2021 | 95.50p | 98.50p | 95.00p | 98.50p | 0 |
05/05/2021 | 95.50p | 95.50p | 93.00p | 95.00p | 46092 |
04/05/2021 | 100.00p | 100.00p | 95.25p | 95.25p | 1295 |
03/05/2021 | 100.00p | 100.00p | 95.20p | 96.50p | 8309 |
30/04/2021 | 100.00p | 100.00p | 95.20p | 96.50p | 8309 |
29/04/2021 | 97.00p | 97.50p | 95.50p | 96.50p | 5450 |
28/04/2021 | 98.00p | 98.00p | 96.25p | 96.25p | 10225 |
27/04/2021 | 97.50p | 96.50p | 92.50p | 96.25p | 8996 |
26/04/2021 | 97.50p | 96.00p | 95.75p | 95.75p | 0 |
23/04/2021 | 97.50p | 97.50p | 92.08p | 96.00p | 1751 |
22/04/2021 | 95.00p | 97.50p | 96.75p | 97.50p | 0 |
21/04/2021 | 95.00p | 97.12p | 96.75p | 96.75p | 617 |
20/04/2021 | 95.00p | 98.37p | 95.00p | 97.25p | 6620 |
19/04/2021 | 96.00p | 99.50p | 93.50p | 97.75p | 42 |
16/04/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 2 |
15/04/2021 | 96.00p | 98.37p | 96.00p | 97.75p | 5015 |
14/04/2021 | 95.00p | 95.00p | 94.50p | 94.50p | 8863 |
13/04/2021 | 98.50p | 99.50p | 94.50p | 96.50p | 92259 |
12/04/2021 | 98.50p | 101.00p | 98.00p | 99.50p | 49889 |
09/04/2021 | 99.00p | 102.00p | 94.50p | 100.25p | 21430 |
08/04/2021 | 97.00p | 98.95p | 98.00p | 98.50p | 11288 |
07/04/2021 | 97.00p | 98.00p | 95.22p | 96.75p | 16590 |
06/04/2021 | 95.00p | 95.25p | 93.50p | 95.25p | 72320 |
02/04/2021 | 95.00p | 95.00p | 94.01p | 94.50p | 510 |
01/04/2021 | 95.00p | 95.00p | 94.01p | 94.50p | 510 |
31/03/2021 | 93.50p | 94.25p | 94.25p | 94.25p | 0 |
30/03/2021 | 93.50p | 94.25p | 93.50p | 94.25p | 15079 |
29/03/2021 | 93.00p | 94.50p | 91.60p | 94.00p | 11394 |
26/03/2021 | 92.50p | 92.50p | 90.00p | 90.50p | 295760 |
25/03/2021 | 92.50p | 92.50p | 90.00p | 90.00p | 5 |
24/03/2021 | 92.50p | 92.50p | 87.00p | 90.00p | 1590 |
23/03/2021 | 92.00p | 90.00p | 88.05p | 90.00p | 1626 |
22/03/2021 | 92.00p | 92.50p | 87.50p | 90.00p | 1087 |
19/03/2021 | 100.00p | 100.00p | 90.00p | 95.00p | 117957 |
18/03/2021 | 106.00p | 106.00p | 101.00p | 101.50p | 21087 |
17/03/2021 | 106.00p | 106.00p | 102.00p | 103.50p | 13320 |
16/03/2021 | 105.00p | 105.00p | 103.00p | 104.00p | 15909 |
15/03/2021 | 102.00p | 106.30p | 102.00p | 105.50p | 998 |
12/03/2021 | 106.00p | 105.50p | 104.50p | 105.50p | 0 |
11/03/2021 | 106.00p | 106.00p | 101.00p | 104.50p | 33739 |
10/03/2021 | 110.00p | 110.00p | 104.50p | 104.50p | 9508 |
09/03/2021 | 105.00p | 108.50p | 105.00p | 108.50p | 23013 |
08/03/2021 | 108.00p | 108.95p | 106.00p | 106.00p | 20000 |
05/03/2021 | 110.00p | 110.00p | 106.20p | 109.00p | 12896 |
04/03/2021 | 102.00p | 110.00p | 102.00p | 109.00p | 144 |
03/03/2021 | 105.00p | 109.00p | 105.00p | 106.00p | 40777 |
02/03/2021 | 109.00p | 109.00p | 100.00p | 103.50p | 78913 |
01/03/2021 | 110.00p | 110.00p | 107.33p | 109.00p | 1858 |
26/02/2021 | 110.00p | 110.00p | 105.00p | 107.50p | 150560 |
25/02/2021 | 112.00p | 115.00p | 112.00p | 113.50p | 4831 |
24/02/2021 | 114.00p | 115.95p | 111.55p | 112.50p | 41513 |
23/02/2021 | 105.00p | 113.00p | 103.00p | 110.50p | 63734 |
22/02/2021 | 100.00p | 105.00p | 99.50p | 105.00p | 48872 |
19/02/2021 | 99.50p | 103.03p | 95.81p | 102.50p | 116122 |
18/02/2021 | 99.50p | 99.00p | 95.00p | 95.50p | 16158 |
17/02/2021 | 99.50p | 98.29p | 97.00p | 97.00p | 3052 |
16/02/2021 | 99.50p | 97.75p | 95.00p | 97.75p | 3000 |
15/02/2021 | 99.50p | 105.00p | 95.00p | 99.00p | 148405 |
12/02/2021 | 91.50p | 96.75p | 91.50p | 96.75p | 4735 |
11/02/2021 | 94.00p | 96.00p | 95.00p | 95.00p | 0 |
10/02/2021 | 94.00p | 96.00p | 92.71p | 96.00p | 500 |
09/02/2021 | 94.00p | 96.90p | 93.00p | 93.00p | 4042 |
08/02/2021 | 92.50p | 97.50p | 95.00p | 97.50p | 4436 |
05/02/2021 | 92.50p | 98.25p | 95.68p | 98.25p | 1555 |
04/02/2021 | 92.50p | 94.25p | 92.00p | 94.25p | 9833 |
03/02/2021 | 94.50p | 97.00p | 92.60p | 95.00p | 139448 |
02/02/2021 | 93.50p | 93.50p | 90.00p | 90.00p | 472 |
01/02/2021 | 94.00p | 94.00p | 89.00p | 90.00p | 15453 |
29/01/2021 | 94.00p | 94.00p | 90.00p | 90.00p | 22 |
28/01/2021 | 94.00p | 94.00p | 90.25p | 90.25p | 2 |
27/01/2021 | 88.00p | 89.00p | 87.50p | 89.00p | 78034 |
26/01/2021 | 88.00p | 89.00p | 88.00p | 89.00p | 18827 |
25/01/2021 | 88.00p | 92.12p | 88.00p | 89.00p | 11845 |
22/01/2021 | 90.00p | 91.46p | 88.98p | 89.25p | 15090 |
21/01/2021 | 93.00p | 93.00p | 92.00p | 92.25p | 21986 |
20/01/2021 | 93.50p | 94.00p | 93.50p | 94.00p | 40002 |
19/01/2021 | 98.00p | 98.50p | 93.00p | 94.50p | 60466 |
18/01/2021 | 91.00p | 99.93p | 89.78p | 97.00p | 160442 |
15/01/2021 | 88.50p | 91.00p | 86.25p | 88.00p | 376660 |
14/01/2021 | 89.50p | 86.50p | 86.25p | 86.50p | 3000 |
13/01/2021 | 89.50p | 86.75p | 86.25p | 86.25p | 0 |
12/01/2021 | 89.50p | 86.75p | 84.75p | 86.75p | 0 |
11/01/2021 | 89.50p | 87.29p | 84.45p | 84.75p | 1631 |
08/01/2021 | 89.50p | 85.25p | 82.25p | 82.25p | 0 |
07/01/2021 | 89.50p | 85.25p | 84.55p | 85.25p | 2000 |
06/01/2021 | 89.50p | 89.50p | 82.00p | 82.00p | 77389 |
05/01/2021 | 86.50p | 86.25p | 84.50p | 86.25p | 0 |
04/01/2021 | 86.50p | 89.06p | 84.50p | 84.50p | 577724 |
31/12/2020 | 87.50p | 87.25p | 85.82p | 87.25p | 7956 |
30/12/2020 | 87.50p | 89.12p | 88.00p | 89.00p | 425088 |
29/12/2020 | 87.50p | 89.75p | 87.50p | 89.75p | 17127 |
28/12/2020 | 86.00p | 87.25p | 87.00p | 87.25p | 0 |
24/12/2020 | 86.00p | 87.25p | 87.00p | 87.25p | 0 |
23/12/2020 | 86.00p | 87.00p | 86.00p | 87.00p | 9925 |
22/12/2020 | 87.50p | 87.75p | 87.50p | 87.75p | 11148 |
21/12/2020 | 82.50p | 85.58p | 81.50p | 84.50p | 30486 |
18/12/2020 | 87.00p | 87.00p | 85.00p | 85.00p | 7946 |
17/12/2020 | 85.50p | 85.50p | 84.50p | 84.50p | 6094 |
16/12/2020 | 86.00p | 86.00p | 83.25p | 83.25p | 139138 |
15/12/2020 | 86.00p | 86.00p | 84.00p | 84.50p | 32623 |
14/12/2020 | 90.00p | 92.00p | 87.00p | 89.25p | 35788 |
11/12/2020 | 90.00p | 92.00p | 88.00p | 89.50p | 30605 |
10/12/2020 | 91.00p | 92.00p | 84.50p | 89.75p | 28834 |
09/12/2020 | 91.00p | 91.48p | 89.00p | 89.75p | 81063 |
08/12/2020 | 91.50p | 91.50p | 91.00p | 91.25p | 8501 |
07/12/2020 | 92.50p | 94.02p | 93.00p | 93.00p | 3011 |
04/12/2020 | 92.50p | 93.00p | 92.50p | 93.00p | 11505 |
03/12/2020 | 94.50p | 94.50p | 91.00p | 92.00p | 15650 |
02/12/2020 | 93.50p | 93.50p | 90.50p | 90.50p | 77631 |
01/12/2020 | 92.00p | 96.50p | 90.97p | 96.50p | 221251 |
30/11/2020 | 93.00p | 93.00p | 89.50p | 92.00p | 114203 |
27/11/2020 | 95.00p | 94.80p | 94.00p | 94.00p | 1000 |
26/11/2020 | 95.00p | 95.00p | 93.00p | 94.00p | 62429 |
25/11/2020 | 90.00p | 95.00p | 89.00p | 91.75p | 83130 |
24/11/2020 | 90.00p | 91.00p | 87.00p | 90.50p | 22545 |
23/11/2020 | 86.50p | 90.00p | 86.50p | 90.00p | 226665 |
20/11/2020 | 83.00p | 86.50p | 83.00p | 86.50p | 58576 |
19/11/2020 | 84.00p | 84.50p | 83.00p | 83.50p | 22438 |
18/11/2020 | 84.00p | 84.00p | 82.50p | 83.25p | 23566 |
17/11/2020 | 83.50p | 83.85p | 83.25p | 83.25p | 12514 |
16/11/2020 | 83.50p | 83.75p | 83.50p | 83.75p | 18032 |
13/11/2020 | 82.00p | 84.00p | 82.00p | 83.50p | 586 |
12/11/2020 | 85.00p | 85.00p | 84.50p | 84.50p | 10107 |
10/11/2020 | 83.00p | 84.00p | 80.80p | 82.75p | 31263 |
09/11/2020 | 75.00p | 82.00p | 75.00p | 82.00p | 89122 |
06/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 11200 |
05/11/2020 | 77.00p | 77.00p | 75.50p | 76.75p | 9790 |
04/11/2020 | 75.00p | 77.50p | 75.75p | 75.75p | 1032 |
03/11/2020 | 75.00p | 77.50p | 75.00p | 75.75p | 4677 |
02/11/2020 | 75.00p | 75.00p | 74.00p | 74.25p | 19750 |
30/10/2020 | 75.00p | 75.75p | 75.23p | 75.75p | 37 |
29/10/2020 | 75.00p | 75.50p | 74.50p | 75.50p | 2289 |
28/10/2020 | 75.00p | 75.50p | 74.76p | 75.50p | 3488 |
27/10/2020 | 78.00p | 78.03p | 74.00p | 76.00p | 59557 |
26/10/2020 | 79.00p | 79.00p | 78.00p | 78.50p | 12087 |
23/10/2020 | 75.00p | 79.50p | 77.50p | 79.50p | 0 |
22/10/2020 | 75.00p | 77.50p | 75.00p | 77.50p | 0 |
21/10/2020 | 75.00p | 75.00p | 74.00p | 75.00p | 51551 |
20/10/2020 | 75.00p | 75.07p | 74.75p | 74.75p | 5900 |
19/10/2020 | 77.00p | 77.00p | 76.00p | 76.00p | 10847 |
16/10/2020 | 82.50p | 82.50p | 77.00p | 77.00p | 41210 |
15/10/2020 | 83.00p | 83.00p | 82.00p | 82.00p | 34394 |
14/10/2020 | 83.00p | 84.00p | 84.00p | 84.00p | 0 |
13/10/2020 | 83.00p | 84.00p | 83.00p | 84.00p | 1148 |
12/10/2020 | 80.00p | 84.00p | 84.00p | 84.00p | 0 |
09/10/2020 | 80.00p | 84.00p | 80.00p | 84.00p | 25787 |
08/10/2020 | 81.00p | 80.00p | 78.57p | 80.00p | 1558 |
07/10/2020 | 81.00p | 81.50p | 79.50p | 81.50p | 25500 |
06/10/2020 | 79.00p | 80.00p | 79.00p | 80.00p | 800 |
05/10/2020 | 79.00p | 80.25p | 74.83p | 80.25p | 5000 |
02/10/2020 | 79.00p | 80.25p | 79.75p | 79.75p | 0 |
01/10/2020 | 79.00p | 80.25p | 78.75p | 80.25p | 0 |
30/09/2020 | 79.00p | 78.75p | 76.75p | 78.75p | 72 |
29/09/2020 | 79.00p | 78.25p | 75.80p | 78.25p | 800 |
28/09/2020 | 79.00p | 79.00p | 75.00p | 75.00p | 10529 |
25/09/2020 | 74.00p | 79.25p | 78.25p | 79.25p | 0 |
24/09/2020 | 74.00p | 80.50p | 74.00p | 78.25p | 491 |
23/09/2020 | 81.00p | 78.25p | 77.75p | 78.25p | 0 |
22/09/2020 | 81.00p | 81.03p | 77.75p | 77.75p | 11051 |
21/09/2020 | 82.50p | 82.50p | 76.08p | 76.75p | 28717 |
18/09/2020 | 82.00p | 83.28p | 82.00p | 82.00p | 17641 |
17/09/2020 | 83.00p | 84.00p | 82.00p | 82.75p | 584363 |
16/09/2020 | 83.00p | 84.00p | 82.00p | 84.00p | 3500 |
15/09/2020 | 85.00p | 85.00p | 83.50p | 83.50p | 5372 |
14/09/2020 | 85.00p | 85.00p | 82.08p | 83.00p | 26084 |
11/09/2020 | 80.00p | 81.75p | 77.00p | 81.75p | 22851 |
10/09/2020 | 80.00p | 79.00p | 78.40p | 79.00p | 1065 |
09/09/2020 | 80.00p | 80.00p | 79.00p | 79.00p | 5312 |
08/09/2020 | 78.00p | 79.00p | 78.00p | 79.00p | 4423 |
07/09/2020 | 78.00p | 78.50p | 78.50p | 78.50p | 0 |
04/09/2020 | 78.00p | 78.50p | 75.73p | 78.50p | 2571 |
03/09/2020 | 78.00p | 78.00p | 76.75p | 76.75p | 4200 |
02/09/2020 | 80.00p | 79.50p | 79.11p | 79.50p | 4938 |
01/09/2020 | 80.00p | 79.68p | 79.11p | 79.50p | 3326 |
28/08/2020 | 80.00p | 80.00p | 79.50p | 79.50p | 3000 |
*Close Price adjusted for both dividends and splits