Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2021 | 59.50p | 60.50p | 58.25p | 59.50p | 42234 |
15/10/2021 | 59.50p | 59.69p | 58.00p | 59.50p | 31265 |
14/10/2021 | 59.50p | 59.88p | 59.00p | 59.50p | 101412 |
13/10/2021 | 59.50p | 59.75p | 59.50p | 59.50p | 1665 |
12/10/2021 | 60.00p | 61.00p | 58.85p | 61.00p | 85780 |
11/10/2021 | 60.00p | 60.80p | 58.61p | 60.00p | 36413 |
08/10/2021 | 61.50p | 63.00p | 58.60p | 60.00p | 33352 |
07/10/2021 | 61.50p | 61.50p | 60.06p | 61.50p | 422 |
06/10/2021 | 61.50p | 61.50p | 60.82p | 61.50p | 31028 |
05/10/2021 | 61.50p | 62.65p | 61.50p | 61.50p | 15948 |
04/10/2021 | 61.50p | 62.70p | 60.00p | 61.50p | 138340 |
01/10/2021 | 61.50p | 62.94p | 60.75p | 61.50p | 99409 |
30/09/2021 | 61.50p | 63.00p | 60.00p | 61.50p | 93944 |
29/09/2021 | 61.50p | 63.00p | 60.55p | 61.50p | 91992 |
28/09/2021 | 62.50p | 63.00p | 60.00p | 61.50p | 50240 |
27/09/2021 | 59.00p | 62.80p | 59.00p | 62.50p | 261665 |
24/09/2021 | 58.50p | 60.00p | 58.20p | 59.00p | 46705 |
23/09/2021 | 58.00p | 59.90p | 57.60p | 58.50p | 17277 |
22/09/2021 | 58.00p | 61.00p | 57.00p | 58.00p | 94498 |
21/09/2021 | 62.50p | 62.50p | 60.00p | 60.00p | 56705 |
20/09/2021 | 62.50p | 63.60p | 62.50p | 63.60p | 2358 |
17/09/2021 | 63.50p | 63.50p | 61.06p | 62.50p | 34146 |
16/09/2021 | 65.00p | 65.00p | 62.00p | 63.50p | 137654 |
15/09/2021 | 67.50p | 67.50p | 62.00p | 63.00p | 55000 |
14/09/2021 | 68.00p | 68.90p | 65.75p | 67.50p | 75695 |
13/09/2021 | 68.00p | 70.00p | 66.50p | 68.00p | 135008 |
10/09/2021 | 62.50p | 68.90p | 62.50p | 68.00p | 129552 |
09/09/2021 | 61.50p | 64.00p | 61.50p | 62.50p | 47067 |
08/09/2021 | 61.50p | 62.94p | 61.50p | 61.50p | 14244 |
07/09/2021 | 62.00p | 62.96p | 61.50p | 61.50p | 9612 |
06/09/2021 | 60.50p | 62.94p | 60.50p | 62.00p | 28637 |
03/09/2021 | 57.50p | 60.41p | 57.45p | 60.00p | 179000 |
02/09/2021 | 57.50p | 58.42p | 55.33p | 57.50p | 218876 |
01/09/2021 | 57.50p | 58.42p | 55.00p | 57.50p | 276395 |
31/08/2021 | 58.50p | 60.00p | 55.11p | 57.50p | 49169 |
27/08/2021 | 59.50p | 60.00p | 58.42p | 58.50p | 100890 |
26/08/2021 | 60.00p | 60.00p | 58.00p | 59.50p | 38904 |
25/08/2021 | 60.00p | 60.00p | 59.88p | 60.00p | 11022 |
24/08/2021 | 63.00p | 63.00p | 59.00p | 60.00p | 81198 |
23/08/2021 | 65.50p | 65.50p | 63.00p | 63.00p | 81878 |
20/08/2021 | 64.50p | 65.49p | 63.00p | 64.50p | 2339 |
19/08/2021 | 66.50p | 67.00p | 64.50p | 64.50p | 1965 |
18/08/2021 | 68.00p | 70.00p | 65.00p | 66.50p | 26030 |
17/08/2021 | 68.50p | 69.94p | 67.00p | 68.50p | 33223 |
16/08/2021 | 68.50p | 69.00p | 67.25p | 68.50p | 35984 |
13/08/2021 | 68.50p | 69.00p | 68.50p | 68.50p | 12525 |
12/08/2021 | 68.50p | 69.55p | 68.40p | 68.50p | 34122 |
11/08/2021 | 69.00p | 69.55p | 68.24p | 68.50p | 52500 |
10/08/2021 | 69.00p | 69.15p | 69.00p | 69.00p | 6976 |
09/08/2021 | 69.00p | 70.30p | 69.00p | 69.00p | 742 |
06/08/2021 | 69.00p | 70.85p | 68.55p | 69.00p | 444180 |
05/08/2021 | 69.00p | 70.00p | 68.55p | 69.00p | 30342 |
04/08/2021 | 69.00p | 70.00p | 69.00p | 69.00p | 7500 |
03/08/2021 | 69.00p | 70.00p | 68.55p | 69.00p | 88493 |
02/08/2021 | 69.00p | 70.40p | 68.15p | 69.00p | 134683 |
30/07/2021 | 69.00p | 69.49p | 68.15p | 69.00p | 31049 |
29/07/2021 | 69.00p | 69.49p | 69.00p | 69.00p | 20004 |
28/07/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/07/2021 | 69.00p | 70.00p | 69.00p | 69.00p | 51392 |
26/07/2021 | 67.50p | 72.00p | 67.37p | 69.00p | 141448 |
23/07/2021 | 65.50p | 68.81p | 65.36p | 67.50p | 70298 |
22/07/2021 | 66.00p | 66.48p | 65.20p | 65.50p | 111475 |
21/07/2021 | 67.50p | 67.90p | 65.00p | 66.00p | 159142 |
20/07/2021 | 67.50p | 69.48p | 66.45p | 67.50p | 3494 |
19/07/2021 | 66.50p | 69.75p | 66.35p | 67.50p | 108584 |
16/07/2021 | 69.00p | 69.00p | 65.10p | 66.50p | 18872 |
15/07/2021 | 69.00p | 69.56p | 68.31p | 69.00p | 54399 |
14/07/2021 | 67.00p | 69.56p | 67.00p | 69.00p | 120455 |
13/07/2021 | 69.50p | 69.50p | 67.00p | 67.00p | 41902 |
12/07/2021 | 70.00p | 70.00p | 69.00p | 69.50p | 32301 |
09/07/2021 | 70.50p | 71.94p | 69.75p | 70.00p | 172752 |
08/07/2021 | 70.50p | 72.00p | 69.75p | 70.50p | 383692 |
07/07/2021 | 70.50p | 71.55p | 69.81p | 70.50p | 36534 |
06/07/2021 | 70.50p | 71.60p | 69.06p | 70.50p | 79595 |
05/07/2021 | 70.50p | 72.00p | 69.67p | 70.50p | 66008 |
02/07/2021 | 69.00p | 71.80p | 69.00p | 70.50p | 60371 |
01/07/2021 | 69.00p | 69.62p | 68.31p | 69.00p | 27204 |
30/06/2021 | 70.00p | 70.00p | 68.26p | 69.00p | 68035 |
29/06/2021 | 70.00p | 70.32p | 68.52p | 70.00p | 48749 |
28/06/2021 | 73.50p | 73.50p | 68.24p | 70.00p | 134485 |
25/06/2021 | 74.00p | 74.99p | 72.06p | 73.50p | 142736 |
24/06/2021 | 71.00p | 76.00p | 71.00p | 73.40p | 155310 |
23/06/2021 | 68.50p | 74.50p | 65.55p | 71.00p | 348279 |
22/06/2021 | 70.00p | 73.00p | 67.50p | 68.50p | 41242 |
21/06/2021 | 70.00p | 72.00p | 68.39p | 72.00p | 54689 |
18/06/2021 | 71.50p | 72.00p | 68.11p | 70.00p | 52722 |
17/06/2021 | 71.50p | 74.00p | 70.45p | 71.50p | 126115 |
16/06/2021 | 76.50p | 77.00p | 68.15p | 71.50p | 207376 |
15/06/2021 | 75.50p | 78.00p | 75.00p | 76.50p | 541063 |
14/06/2021 | 69.50p | 77.00p | 69.50p | 75.60p | 351427 |
11/06/2021 | 62.50p | 71.50p | 61.50p | 69.50p | 549850 |
10/06/2021 | 60.50p | 64.50p | 58.00p | 62.50p | 1184055 |
09/06/2021 | 62.50p | 62.55p | 59.00p | 60.50p | 314397 |
08/06/2021 | 62.50p | 62.77p | 60.25p | 62.50p | 1004465 |
07/06/2021 | 65.50p | 65.70p | 60.25p | 62.50p | 793604 |
04/06/2021 | 65.50p | 66.00p | 63.50p | 65.50p | 222849 |
03/06/2021 | 68.50p | 68.80p | 63.00p | 65.50p | 323442 |
02/06/2021 | 70.50p | 73.00p | 67.00p | 68.50p | 663392 |
01/06/2021 | 66.50p | 71.60p | 66.00p | 71.00p | 839253 |
28/05/2021 | 51.50p | 67.00p | 40.00p | 65.00p | 5165597 |
*Close Price adjusted for both dividends and splits