Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2021 | 67.00p | 68.50p | 66.00p | 68.50p | 0 |
21/06/2021 | 67.00p | 71.00p | 65.00p | 68.50p | 8733 |
18/06/2021 | 66.00p | 67.50p | 65.00p | 67.50p | 622587 |
17/06/2021 | 66.00p | 67.00p | 65.00p | 66.00p | 668378 |
16/06/2021 | 66.00p | 66.00p | 65.00p | 66.00p | 42919 |
15/06/2021 | 66.00p | 66.50p | 65.00p | 66.00p | 635455 |
14/06/2021 | 66.00p | 66.00p | 65.00p | 66.00p | 34976 |
11/06/2021 | 66.00p | 66.00p | 65.00p | 66.00p | 2725 |
10/06/2021 | 65.50p | 66.00p | 65.00p | 66.00p | 41419 |
09/06/2021 | 66.00p | 66.00p | 65.00p | 66.00p | 320412 |
08/06/2021 | 66.00p | 66.00p | 65.45p | 66.00p | 19426 |
07/06/2021 | 66.00p | 66.80p | 65.42p | 66.00p | 2773 |
04/06/2021 | 66.00p | 66.00p | 65.00p | 66.00p | 4891605 |
03/06/2021 | 65.50p | 66.00p | 65.15p | 66.00p | 2019402 |
02/06/2021 | 65.50p | 67.00p | 65.13p | 65.50p | 1081921 |
01/06/2021 | 65.00p | 65.90p | 64.96p | 65.50p | 19886 |
31/05/2021 | 65.00p | 65.90p | 64.88p | 65.00p | 75455 |
28/05/2021 | 65.00p | 65.90p | 64.88p | 65.00p | 75455 |
27/05/2021 | 65.00p | 65.96p | 64.85p | 65.00p | 58358 |
26/05/2021 | 65.00p | 65.00p | 64.75p | 65.00p | 88323 |
25/05/2021 | 65.00p | 66.00p | 63.60p | 65.00p | 380301 |
24/05/2021 | 65.50p | 65.50p | 61.00p | 65.50p | 529604 |
21/05/2021 | 68.00p | 68.00p | 61.00p | 66.00p | 82529 |
20/05/2021 | 68.00p | 68.00p | 66.08p | 68.00p | 500 |
19/05/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
18/05/2021 | 68.00p | 68.00p | 66.08p | 68.00p | 6055 |
17/05/2021 | 68.00p | 68.00p | 66.10p | 68.00p | 13299 |
14/05/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
13/05/2021 | 68.00p | 68.00p | 66.08p | 68.00p | 3276 |
12/05/2021 | 67.00p | 68.00p | 66.94p | 68.00p | 10000 |
11/05/2021 | 67.00p | 67.00p | 66.04p | 67.00p | 682 |
10/05/2021 | 67.00p | 67.00p | 66.40p | 67.00p | 15000 |
07/05/2021 | 67.00p | 67.00p | 67.00p | 67.00p | 3000 |
06/05/2021 | 67.00p | 67.00p | 66.04p | 67.00p | 2350 |
05/05/2021 | 67.00p | 67.00p | 66.04p | 67.00p | 669 |
04/05/2021 | 67.00p | 67.00p | 66.04p | 67.00p | 2160 |
03/05/2021 | 68.00p | 68.00p | 66.04p | 67.00p | 7548 |
30/04/2021 | 68.00p | 68.00p | 66.04p | 67.00p | 7548 |
29/04/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 10000 |
28/04/2021 | 68.00p | 68.00p | 66.08p | 68.00p | 1115 |
27/04/2021 | 67.50p | 68.00p | 67.00p | 68.00p | 10000 |
26/04/2021 | 67.50p | 67.50p | 65.10p | 67.50p | 10253 |
23/04/2021 | 67.50p | 69.00p | 65.25p | 67.50p | 124175 |
22/04/2021 | 68.00p | 68.00p | 66.00p | 67.50p | 25866 |
21/04/2021 | 68.00p | 68.00p | 66.08p | 68.00p | 4864 |
20/04/2021 | 68.00p | 68.00p | 66.00p | 68.00p | 29772 |
19/04/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
16/04/2021 | 68.00p | 68.00p | 65.00p | 68.00p | 38844 |
15/04/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
14/04/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
13/04/2021 | 68.00p | 69.00p | 66.08p | 68.00p | 3229 |
12/04/2021 | 68.00p | 68.00p | 66.08p | 68.00p | 10347 |
09/04/2021 | 68.00p | 71.40p | 68.00p | 68.00p | 3470 |
08/04/2021 | 68.00p | 68.50p | 66.08p | 68.00p | 481 |
07/04/2021 | 67.50p | 69.00p | 65.15p | 68.00p | 36865 |
06/04/2021 | 67.50p | 68.00p | 65.00p | 67.50p | 57004 |
05/04/2021 | 67.50p | 67.50p | 67.00p | 67.50p | 1036 |
02/04/2021 | 67.50p | 67.50p | 67.00p | 67.50p | 1036 |
01/04/2021 | 67.50p | 67.50p | 67.00p | 67.50p | 1036 |
31/03/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 177000 |
30/03/2021 | 67.50p | 67.50p | 65.10p | 67.50p | 16 |
29/03/2021 | 67.00p | 67.50p | 65.50p | 67.50p | 57000 |
26/03/2021 | 67.00p | 67.00p | 66.04p | 67.00p | 5803 |
25/03/2021 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
24/03/2021 | 67.00p | 67.00p | 66.00p | 67.00p | 1739 |
23/03/2021 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
22/03/2021 | 67.00p | 67.00p | 66.90p | 67.00p | 17500 |
19/03/2021 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
18/03/2021 | 67.00p | 67.00p | 66.00p | 67.00p | 21336 |
17/03/2021 | 68.00p | 68.00p | 66.60p | 67.00p | 6946 |
16/03/2021 | 68.00p | 68.00p | 66.60p | 68.00p | 1342 |
15/03/2021 | 68.00p | 68.00p | 66.33p | 68.00p | 60964 |
12/03/2021 | 68.00p | 68.00p | 67.05p | 68.00p | 5444 |
11/03/2021 | 68.00p | 69.80p | 66.10p | 68.00p | 64 |
10/03/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
09/03/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 1693 |
08/03/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
05/03/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 9557 |
04/03/2021 | 68.00p | 68.50p | 68.00p | 68.00p | 10000 |
03/03/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 19670 |
02/03/2021 | 67.50p | 69.50p | 67.50p | 68.00p | 22948 |
01/03/2021 | 66.00p | 69.80p | 65.00p | 68.00p | 8224 |
26/02/2021 | 66.00p | 67.55p | 66.00p | 66.00p | 11000 |
25/02/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 19179 |
24/02/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 6794 |
23/02/2021 | 66.00p | 67.55p | 66.00p | 66.00p | 10000 |
22/02/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 15802 |
19/02/2021 | 66.00p | 68.00p | 66.00p | 66.00p | 6810 |
18/02/2021 | 66.00p | 68.00p | 66.00p | 66.00p | 12147 |
17/02/2021 | 66.00p | 68.00p | 64.20p | 66.00p | 12938 |
16/02/2021 | 66.00p | 66.00p | 64.10p | 66.00p | 2861 |
15/02/2021 | 66.00p | 66.00p | 64.00p | 66.00p | 2327416 |
12/02/2021 | 66.00p | 68.00p | 66.00p | 68.00p | 647 |
11/02/2021 | 66.00p | 66.00p | 65.65p | 66.00p | 3156 |
10/02/2021 | 65.50p | 68.00p | 65.50p | 66.00p | 61415 |
09/02/2021 | 66.50p | 66.50p | 66.00p | 66.00p | 0 |
08/02/2021 | 66.50p | 66.50p | 65.57p | 66.50p | 184 |
05/02/2021 | 66.50p | 66.50p | 65.50p | 66.50p | 51192 |
04/02/2021 | 66.50p | 66.50p | 65.50p | 66.50p | 3174 |
03/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
02/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 1220 |
01/02/2021 | 66.50p | 66.50p | 65.06p | 66.50p | 3768 |
29/01/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 2438 |
28/01/2021 | 66.50p | 66.50p | 65.65p | 66.50p | 4000 |
27/01/2021 | 66.50p | 66.50p | 65.65p | 66.50p | 4127 |
26/01/2021 | 66.50p | 66.50p | 65.65p | 66.50p | 9286 |
25/01/2021 | 66.50p | 66.50p | 65.15p | 66.50p | 2504 |
22/01/2021 | 66.50p | 67.50p | 65.10p | 66.50p | 51248 |
21/01/2021 | 66.50p | 67.00p | 65.06p | 66.50p | 27314 |
20/01/2021 | 67.50p | 67.50p | 65.50p | 66.50p | 21022 |
19/01/2021 | 67.50p | 67.50p | 65.50p | 67.50p | 3121 |
18/01/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 15501 |
15/01/2021 | 67.50p | 67.91p | 65.00p | 67.50p | 8133 |
14/01/2021 | 67.50p | 70.00p | 67.50p | 67.50p | 71 |
13/01/2021 | 67.50p | 70.00p | 67.50p | 67.50p | 18001 |
12/01/2021 | 67.50p | 69.44p | 67.50p | 67.50p | 14725 |
11/01/2021 | 67.50p | 69.44p | 67.50p | 67.50p | 7002 |
08/01/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 834 |
07/01/2021 | 68.00p | 70.00p | 67.50p | 67.50p | 33477 |
06/01/2021 | 68.50p | 70.00p | 67.36p | 68.00p | 73364 |
05/01/2021 | 68.50p | 69.44p | 68.50p | 68.50p | 495 |
04/01/2021 | 69.00p | 69.96p | 67.00p | 68.50p | 29660 |
01/01/2021 | 71.50p | 71.50p | 68.00p | 69.00p | 5113955 |
31/12/2020 | 71.50p | 71.50p | 68.00p | 69.00p | 5113955 |
30/12/2020 | 73.00p | 73.00p | 70.00p | 71.50p | 8706 |
29/12/2020 | 73.50p | 73.50p | 72.00p | 73.00p | 12928 |
28/12/2020 | 74.00p | 74.45p | 70.50p | 73.50p | 1475901 |
25/12/2020 | 74.00p | 74.45p | 70.50p | 73.50p | 1475901 |
24/12/2020 | 74.00p | 74.45p | 70.50p | 73.50p | 1475901 |
23/12/2020 | 73.50p | 74.00p | 73.00p | 74.00p | 13921 |
22/12/2020 | 72.00p | 74.45p | 72.00p | 73.50p | 15896 |
21/12/2020 | 72.00p | 73.45p | 70.40p | 72.00p | 86680880 |
18/12/2020 | 72.00p | 73.60p | 70.35p | 72.00p | 911 |
17/12/2020 | 72.00p | 72.00p | 70.32p | 72.00p | 6374 |
16/12/2020 | 72.00p | 72.00p | 70.55p | 72.00p | 7456 |
15/12/2020 | 73.50p | 73.50p | 72.20p | 73.00p | 28970 |
14/12/2020 | 73.00p | 73.50p | 73.00p | 73.50p | 35800 |
11/12/2020 | 73.00p | 73.00p | 71.20p | 73.00p | 9946 |
10/12/2020 | 73.00p | 73.00p | 71.20p | 73.00p | 3000 |
09/12/2020 | 71.50p | 73.00p | 71.00p | 73.00p | 30591 |
08/12/2020 | 71.50p | 72.49p | 71.00p | 71.50p | 21600 |
07/12/2020 | 72.00p | 72.00p | 70.81p | 71.50p | 12745 |
04/12/2020 | 71.50p | 72.50p | 70.66p | 71.50p | 116708 |
03/12/2020 | 71.50p | 72.40p | 70.60p | 71.50p | 26496 |
02/12/2020 | 71.50p | 72.50p | 70.55p | 71.50p | 20156 |
01/12/2020 | 72.00p | 74.00p | 71.50p | 71.50p | 65662 |
30/11/2020 | 72.00p | 73.00p | 70.08p | 72.00p | 368666 |
27/11/2020 | 72.00p | 72.00p | 70.56p | 72.00p | 9624 |
26/11/2020 | 72.50p | 72.50p | 70.45p | 72.00p | 26204 |
25/11/2020 | 72.50p | 72.50p | 71.06p | 72.50p | 9801000 |
24/11/2020 | 69.50p | 73.44p | 69.28p | 71.50p | 119545 |
23/11/2020 | 69.50p | 70.00p | 69.28p | 69.50p | 30764 |
20/11/2020 | 69.75p | 69.75p | 69.26p | 69.50p | 132678 |
19/11/2020 | 69.50p | 69.75p | 69.50p | 69.75p | 70000 |
18/11/2020 | 69.50p | 69.50p | 69.21p | 69.50p | 27369 |
17/11/2020 | 69.50p | 69.98p | 69.00p | 69.50p | 156513 |
16/11/2020 | 69.50p | 70.00p | 69.16p | 69.50p | 101001 |
13/11/2020 | 69.50p | 69.65p | 69.16p | 69.50p | 43050 |
12/11/2020 | 69.50p | 69.65p | 69.00p | 69.50p | 106330 |
10/11/2020 | 69.50p | 69.50p | 69.00p | 69.50p | 53481 |
09/11/2020 | 69.50p | 69.50p | 69.00p | 69.50p | 76429 |
06/11/2020 | 69.25p | 69.64p | 69.02p | 69.50p | 11908742 |
05/11/2020 | 69.25p | 69.25p | 69.25p | 69.25p | 38000 |
04/11/2020 | 69.25p | 69.25p | 68.50p | 69.25p | 26000 |
03/11/2020 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
02/11/2020 | 69.25p | 69.65p | 68.80p | 69.25p | 14135 |
30/10/2020 | 69.25p | 69.75p | 68.80p | 69.25p | 150764 |
29/10/2020 | 69.25p | 69.75p | 69.25p | 69.25p | 3584 |
28/10/2020 | 69.25p | 69.25p | 68.80p | 69.25p | 14000 |
27/10/2020 | 69.25p | 69.25p | 68.80p | 69.25p | 920000 |
26/10/2020 | 69.25p | 69.25p | 69.00p | 69.25p | 27310 |
23/10/2020 | 69.00p | 69.25p | 69.00p | 69.25p | 0 |
22/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 10 |
21/10/2020 | 69.00p | 69.09p | 69.00p | 69.00p | 3000 |
20/10/2020 | 69.00p | 69.00p | 68.79p | 69.00p | 42676 |
19/10/2020 | 69.00p | 69.20p | 68.00p | 69.00p | 25858 |
16/10/2020 | 69.00p | 69.00p | 68.80p | 69.00p | 9397 |
15/10/2020 | 69.00p | 69.32p | 68.80p | 69.00p | 21200 |
14/10/2020 | 69.00p | 69.34p | 68.77p | 69.00p | 50284 |
13/10/2020 | 69.00p | 69.44p | 68.00p | 69.00p | 22400 |
12/10/2020 | 69.00p | 69.75p | 68.25p | 69.00p | 92275 |
09/10/2020 | 68.50p | 69.50p | 68.25p | 69.00p | 2860989 |
08/10/2020 | 68.50p | 68.64p | 68.00p | 68.50p | 1511909 |
07/10/2020 | 68.00p | 69.80p | 67.00p | 68.50p | 224428 |
06/10/2020 | 67.50p | 68.96p | 66.00p | 68.00p | 6108201 |
05/10/2020 | 68.00p | 69.44p | 67.30p | 67.50p | 246396 |
02/10/2020 | 67.50p | 69.50p | 66.00p | 66.00p | 17272 |
01/10/2020 | 67.00p | 68.64p | 66.00p | 67.50p | 27144470 |
30/09/2020 | 65.00p | 65.96p | 64.60p | 65.50p | 11968 |
29/09/2020 | 65.00p | 65.40p | 64.00p | 65.00p | 512914 |
28/09/2020 | 65.00p | 65.40p | 64.13p | 65.00p | 49490 |
25/09/2020 | 65.00p | 65.75p | 64.01p | 65.00p | 2017591 |
24/09/2020 | 66.00p | 67.00p | 64.00p | 65.00p | 448435 |
23/09/2020 | 63.75p | 66.00p | 63.10p | 66.00p | 3244857 |
22/09/2020 | 61.50p | 65.00p | 61.40p | 63.00p | 2571127 |
21/09/2020 | 61.50p | 61.50p | 59.00p | 61.00p | 174855 |
18/09/2020 | 61.50p | 61.50p | 61.09p | 61.50p | 6956758 |
17/09/2020 | 61.50p | 61.50p | 61.00p | 61.50p | 1358847 |
16/09/2020 | 60.00p | 61.96p | 60.00p | 61.50p | 605824 |
15/09/2020 | 60.00p | 60.62p | 59.96p | 60.00p | 1692943 |
*Close Price adjusted for both dividends and splits