Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2021 | 72.80p | 72.80p | 71.00p | 72.80p | 34693 |
28/10/2021 | 73.00p | 73.56p | 71.04p | 72.80p | 20591 |
27/10/2021 | 73.00p | 73.10p | 71.60p | 73.10p | 50627 |
26/10/2021 | 73.00p | 73.73p | 71.60p | 73.10p | 9773 |
25/10/2021 | 73.00p | 73.10p | 71.60p | 73.10p | 56806 |
22/10/2021 | 73.00p | 73.73p | 71.60p | 73.10p | 8213 |
21/10/2021 | 73.00p | 73.10p | 72.16p | 73.10p | 4118 |
20/10/2021 | 73.00p | 74.00p | 71.60p | 73.10p | 122201 |
19/10/2021 | 73.00p | 73.10p | 71.60p | 73.10p | 32243 |
18/10/2021 | 73.00p | 73.10p | 71.64p | 73.10p | 21579 |
15/10/2021 | 73.00p | 73.10p | 71.60p | 73.10p | 73538 |
14/10/2021 | 73.00p | 73.10p | 71.64p | 73.10p | 13256 |
13/10/2021 | 73.00p | 73.10p | 71.63p | 73.10p | 15960 |
12/10/2021 | 73.00p | 73.20p | 71.63p | 73.10p | 51105 |
11/10/2021 | 73.00p | 73.73p | 71.60p | 73.10p | 66058 |
08/10/2021 | 73.00p | 73.73p | 71.60p | 73.10p | 62028 |
07/10/2021 | 73.00p | 73.73p | 71.60p | 73.10p | 11700 |
06/10/2021 | 74.50p | 74.50p | 72.00p | 73.50p | 21584 |
05/10/2021 | 74.80p | 75.85p | 73.18p | 74.50p | 6815 |
04/10/2021 | 74.80p | 74.80p | 73.00p | 74.80p | 34149 |
01/10/2021 | 74.80p | 74.80p | 73.00p | 74.80p | 72029 |
30/09/2021 | 74.80p | 74.80p | 73.04p | 74.80p | 15103 |
29/09/2021 | 74.80p | 74.80p | 73.00p | 74.80p | 21313 |
28/09/2021 | 74.80p | 74.80p | 73.00p | 74.80p | 21020 |
27/09/2021 | 74.80p | 74.80p | 73.00p | 74.80p | 44416 |
24/09/2021 | 75.30p | 75.30p | 73.50p | 74.80p | 146925 |
23/09/2021 | 75.50p | 75.50p | 74.00p | 75.30p | 24497 |
22/09/2021 | 75.50p | 75.83p | 74.00p | 75.50p | 41959 |
21/09/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 18767 |
20/09/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 64293 |
17/09/2021 | 75.50p | 75.50p | 74.03p | 75.50p | 14194 |
16/09/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 21971 |
15/09/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 66591 |
14/09/2021 | 75.50p | 75.50p | 74.17p | 75.50p | 18912 |
13/09/2021 | 75.50p | 75.50p | 74.16p | 75.50p | 6322 |
10/09/2021 | 75.50p | 75.50p | 74.16p | 75.50p | 32627 |
09/09/2021 | 75.50p | 76.00p | 74.03p | 75.50p | 83970 |
08/09/2021 | 75.50p | 75.50p | 74.15p | 75.50p | 21341 |
07/09/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 33131 |
06/09/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 28800 |
03/09/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 60140 |
02/09/2021 | 76.00p | 76.80p | 74.00p | 75.50p | 82011 |
01/09/2021 | 76.00p | 76.00p | 74.00p | 76.00p | 114339 |
31/08/2021 | 76.00p | 76.00p | 74.20p | 76.00p | 30651 |
30/08/2021 | 75.50p | 76.00p | 74.18p | 76.00p | 57920 |
27/08/2021 | 75.50p | 76.00p | 74.18p | 76.00p | 57920 |
26/08/2021 | 75.50p | 75.50p | 74.18p | 75.50p | 7775 |
25/08/2021 | 75.50p | 75.50p | 74.18p | 75.50p | 30325 |
24/08/2021 | 75.50p | 75.50p | 74.15p | 75.50p | 12465 |
23/08/2021 | 75.00p | 75.50p | 74.02p | 75.50p | 38949 |
20/08/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 26981 |
19/08/2021 | 76.00p | 76.48p | 74.58p | 75.70p | 38020 |
18/08/2021 | 76.00p | 76.20p | 74.59p | 76.20p | 26172 |
17/08/2021 | 76.00p | 76.20p | 74.58p | 76.20p | 9734 |
16/08/2021 | 76.00p | 77.29p | 74.58p | 76.20p | 19828 |
13/08/2021 | 76.00p | 77.42p | 74.44p | 76.20p | 128414 |
12/08/2021 | 76.00p | 77.46p | 74.58p | 76.20p | 5679 |
11/08/2021 | 76.00p | 77.66p | 74.58p | 76.20p | 31431 |
10/08/2021 | 76.00p | 77.70p | 74.40p | 76.20p | 20721 |
09/08/2021 | 76.00p | 77.80p | 74.76p | 76.20p | 43979 |
06/08/2021 | 76.00p | 78.00p | 75.86p | 76.20p | 27603 |
05/08/2021 | 76.00p | 77.80p | 75.86p | 76.20p | 26971 |
04/08/2021 | 75.00p | 77.82p | 75.00p | 76.20p | 49870 |
03/08/2021 | 74.30p | 76.00p | 73.60p | 75.00p | 56586 |
02/08/2021 | 72.90p | 74.50p | 72.88p | 73.80p | 149726 |
30/07/2021 | 72.90p | 74.67p | 72.85p | 72.90p | 51104 |
29/07/2021 | 72.90p | 73.00p | 72.81p | 72.90p | 30988 |
28/07/2021 | 71.50p | 73.00p | 71.50p | 72.90p | 87884 |
27/07/2021 | 71.50p | 72.40p | 71.05p | 71.50p | 57625 |
26/07/2021 | 71.50p | 72.43p | 70.75p | 71.50p | 16849 |
23/07/2021 | 72.00p | 72.43p | 70.57p | 71.50p | 37745 |
22/07/2021 | 72.00p | 72.80p | 71.38p | 72.00p | 46410 |
21/07/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 10550 |
20/07/2021 | 72.00p | 72.62p | 71.00p | 72.00p | 13532 |
19/07/2021 | 72.00p | 72.68p | 71.50p | 72.00p | 60767 |
16/07/2021 | 72.00p | 72.80p | 71.70p | 72.00p | 31298 |
15/07/2021 | 72.00p | 72.98p | 71.50p | 72.00p | 30642 |
14/07/2021 | 72.00p | 72.98p | 71.70p | 72.00p | 16948 |
13/07/2021 | 71.50p | 72.99p | 71.50p | 72.00p | 213919 |
12/07/2021 | 71.00p | 72.00p | 70.00p | 71.50p | 116162 |
09/07/2021 | 71.00p | 72.00p | 70.00p | 71.00p | 43203 |
08/07/2021 | 71.00p | 71.82p | 70.00p | 71.00p | 8502 |
07/07/2021 | 71.00p | 71.88p | 70.00p | 71.00p | 42749 |
06/07/2021 | 71.00p | 73.58p | 70.10p | 71.00p | 96413 |
05/07/2021 | 71.00p | 71.38p | 70.00p | 71.00p | 20051 |
02/07/2021 | 71.00p | 71.40p | 70.00p | 71.00p | 56038 |
01/07/2021 | 71.00p | 71.38p | 70.02p | 71.00p | 15580 |
30/06/2021 | 71.00p | 71.68p | 70.00p | 71.00p | 31793 |
29/06/2021 | 71.00p | 73.00p | 69.00p | 73.00p | 66536 |
28/06/2021 | 71.50p | 71.98p | 70.00p | 71.00p | 67930 |
25/06/2021 | 71.50p | 72.00p | 70.00p | 71.50p | 35605 |
24/06/2021 | 72.40p | 72.40p | 70.00p | 71.50p | 132883 |
23/06/2021 | 72.50p | 73.65p | 71.00p | 72.40p | 117273 |
22/06/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 38485 |
21/06/2021 | 72.50p | 73.00p | 71.00p | 72.50p | 8485 |
18/06/2021 | 72.50p | 73.00p | 71.00p | 72.50p | 70286 |
17/06/2021 | 72.50p | 74.00p | 71.05p | 72.50p | 32593 |
16/06/2021 | 72.50p | 72.50p | 71.03p | 72.50p | 31349 |
15/06/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 94247 |
14/06/2021 | 72.50p | 73.67p | 71.00p | 72.50p | 41133 |
11/06/2021 | 72.50p | 73.67p | 71.00p | 72.50p | 54890 |
10/06/2021 | 72.50p | 73.67p | 71.00p | 72.50p | 171078 |
09/06/2021 | 73.00p | 73.00p | 71.50p | 72.80p | 122028 |
08/06/2021 | 73.00p | 73.00p | 71.50p | 73.00p | 127562 |
07/06/2021 | 73.00p | 73.00p | 71.50p | 73.00p | 56377 |
04/06/2021 | 73.00p | 73.00p | 72.00p | 73.00p | 26261 |
03/06/2021 | 73.00p | 73.00p | 72.00p | 73.00p | 52897 |
02/06/2021 | 73.00p | 73.00p | 72.03p | 73.00p | 22536 |
01/06/2021 | 73.00p | 73.00p | 72.03p | 73.00p | 50312 |
31/05/2021 | 73.00p | 73.00p | 70.00p | 73.00p | 87260 |
28/05/2021 | 73.00p | 73.00p | 70.00p | 73.00p | 87260 |
27/05/2021 | 73.00p | 73.00p | 72.02p | 73.00p | 41914 |
26/05/2021 | 73.00p | 73.98p | 72.03p | 73.00p | 53440 |
25/05/2021 | 73.00p | 73.00p | 72.02p | 73.00p | 113595 |
24/05/2021 | 73.50p | 73.50p | 72.56p | 73.00p | 424081 |
21/05/2021 | 73.50p | 73.50p | 72.84p | 73.50p | 54737 |
20/05/2021 | 73.50p | 73.50p | 72.84p | 73.50p | 30149 |
19/05/2021 | 73.50p | 73.50p | 72.85p | 73.50p | 20011 |
18/05/2021 | 73.50p | 73.50p | 72.89p | 73.50p | 11006 |
17/05/2021 | 73.50p | 73.50p | 72.89p | 73.50p | 33161 |
14/05/2021 | 73.50p | 74.97p | 72.78p | 73.50p | 218987 |
13/05/2021 | 73.50p | 73.50p | 72.93p | 73.50p | 136677 |
12/05/2021 | 73.50p | 73.50p | 72.03p | 73.50p | 188509 |
11/05/2021 | 73.70p | 75.00p | 72.00p | 73.50p | 180469 |
10/05/2021 | 73.70p | 75.00p | 72.50p | 73.70p | 216398 |
07/05/2021 | 73.50p | 75.00p | 73.50p | 73.70p | 93834 |
06/05/2021 | 73.50p | 74.97p | 72.60p | 73.50p | 48733 |
05/05/2021 | 73.50p | 73.64p | 72.87p | 73.50p | 96147 |
04/05/2021 | 73.50p | 74.97p | 72.87p | 73.50p | 230289 |
03/05/2021 | 74.00p | 76.00p | 72.80p | 73.50p | 65028 |
30/04/2021 | 74.00p | 76.00p | 72.80p | 73.50p | 65028 |
29/04/2021 | 74.00p | 76.00p | 72.20p | 74.00p | 65496 |
28/04/2021 | 74.00p | 76.00p | 72.00p | 74.00p | 83351 |
27/04/2021 | 74.00p | 77.00p | 72.50p | 74.00p | 95192 |
26/04/2021 | 74.00p | 74.00p | 73.44p | 74.00p | 358073 |
23/04/2021 | 74.00p | 75.80p | 72.20p | 74.00p | 66970 |
22/04/2021 | 75.00p | 75.85p | 73.30p | 74.00p | 93828 |
21/04/2021 | 75.00p | 76.24p | 73.29p | 75.00p | 70964 |
20/04/2021 | 75.00p | 75.00p | 73.28p | 75.00p | 91317 |
19/04/2021 | 75.00p | 75.12p | 74.24p | 75.00p | 164807 |
16/04/2021 | 75.00p | 77.00p | 74.20p | 75.00p | 319657 |
15/04/2021 | 75.00p | 75.17p | 74.32p | 75.00p | 403856 |
14/04/2021 | 75.00p | 76.00p | 74.43p | 75.80p | 424667 |
13/04/2021 | 77.00p | 77.97p | 74.71p | 75.50p | 1022537 |
12/04/2021 | 74.00p | 78.40p | 74.00p | 77.50p | 2256529 |
09/04/2021 | 74.00p | 75.33p | 74.00p | 74.00p | 38213 |
08/04/2021 | 74.00p | 75.47p | 74.00p | 74.00p | 90375 |
07/04/2021 | 74.00p | 75.96p | 72.20p | 74.00p | 95651 |
06/04/2021 | 74.00p | 75.60p | 74.00p | 74.00p | 41681 |
02/04/2021 | 74.00p | 75.80p | 74.00p | 74.00p | 18933 |
01/04/2021 | 74.00p | 75.80p | 74.00p | 74.00p | 18933 |
31/03/2021 | 74.00p | 76.00p | 74.00p | 74.00p | 24782 |
30/03/2021 | 74.00p | 75.60p | 74.00p | 74.00p | 5500 |
29/03/2021 | 74.25p | 75.96p | 74.00p | 74.00p | 26410 |
26/03/2021 | 74.50p | 75.97p | 74.25p | 74.25p | 34264 |
25/03/2021 | 74.25p | 75.50p | 74.25p | 74.50p | 13342 |
24/03/2021 | 73.75p | 77.50p | 73.75p | 74.75p | 24784 |
23/03/2021 | 73.75p | 75.47p | 72.00p | 73.75p | 95673 |
22/03/2021 | 73.75p | 74.34p | 73.75p | 73.75p | 41982 |
19/03/2021 | 73.75p | 75.47p | 73.75p | 73.75p | 33785 |
18/03/2021 | 73.75p | 74.34p | 72.77p | 73.75p | 26948 |
17/03/2021 | 73.75p | 77.00p | 73.75p | 73.75p | 13715 |
16/03/2021 | 73.75p | 74.34p | 73.75p | 73.75p | 84944 |
15/03/2021 | 73.75p | 75.50p | 72.70p | 74.00p | 53136 |
12/03/2021 | 73.75p | 74.43p | 73.15p | 73.75p | 9546 |
11/03/2021 | 73.75p | 75.40p | 73.15p | 73.75p | 27978 |
10/03/2021 | 73.75p | 75.47p | 73.15p | 73.75p | 23510 |
09/03/2021 | 73.75p | 74.45p | 72.80p | 73.75p | 75951 |
08/03/2021 | 73.75p | 75.15p | 73.15p | 73.75p | 36844 |
05/03/2021 | 73.75p | 75.47p | 72.04p | 73.75p | 10904 |
04/03/2021 | 73.75p | 75.00p | 72.80p | 73.75p | 30760 |
03/03/2021 | 73.75p | 74.00p | 72.80p | 73.75p | 22153 |
02/03/2021 | 74.00p | 75.00p | 72.80p | 73.75p | 183669 |
01/03/2021 | 74.00p | 74.00p | 73.20p | 74.00p | 31003 |
26/02/2021 | 74.25p | 76.00p | 72.50p | 74.00p | 52018 |
25/02/2021 | 74.50p | 74.50p | 73.00p | 74.50p | 47818 |
24/02/2021 | 75.50p | 75.50p | 73.00p | 74.50p | 22816 |
23/02/2021 | 76.25p | 76.25p | 74.00p | 75.50p | 48359 |
22/02/2021 | 77.00p | 77.00p | 75.00p | 76.25p | 52059 |
19/02/2021 | 77.50p | 77.50p | 76.03p | 77.00p | 61136 |
18/02/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 49140 |
17/02/2021 | 77.75p | 78.37p | 76.03p | 77.50p | 12919 |
16/02/2021 | 78.50p | 78.50p | 76.00p | 77.75p | 70224 |
15/02/2021 | 78.50p | 78.50p | 77.03p | 78.50p | 91429 |
12/02/2021 | 79.00p | 79.00p | 77.04p | 78.50p | 122231 |
11/02/2021 | 79.00p | 79.00p | 77.48p | 79.00p | 42012 |
10/02/2021 | 79.00p | 79.96p | 77.00p | 79.00p | 36206 |
09/02/2021 | 79.00p | 79.00p | 77.48p | 79.00p | 76488 |
08/02/2021 | 79.00p | 80.56p | 77.48p | 79.00p | 72132 |
05/02/2021 | 79.00p | 79.00p | 78.08p | 79.00p | 18659 |
04/02/2021 | 79.00p | 79.00p | 78.08p | 79.00p | 1000 |
03/02/2021 | 79.00p | 79.00p | 77.50p | 79.00p | 31771 |
02/02/2021 | 79.00p | 79.00p | 77.04p | 79.00p | 27841 |
01/02/2021 | 79.25p | 79.25p | 77.00p | 79.00p | 39795 |
29/01/2021 | 79.75p | 79.75p | 77.93p | 79.25p | 37356 |
28/01/2021 | 80.00p | 80.00p | 78.04p | 79.75p | 41640 |
27/01/2021 | 80.00p | 81.52p | 78.04p | 80.00p | 105772 |
26/01/2021 | 80.00p | 80.00p | 78.44p | 80.00p | 47544 |
25/01/2021 | 80.00p | 80.00p | 78.00p | 80.00p | 52379 |
22/01/2021 | 80.00p | 82.00p | 78.00p | 80.00p | 76991 |
*Close Price adjusted for both dividends and splits