Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2021 | 100.00p | 103.49p | 100.00p | 102.80p | 479584 |
05/11/2021 | 103.40p | 103.60p | 100.01p | 101.60p | 428420 |
04/11/2021 | 103.80p | 104.00p | 102.60p | 104.00p | 1408862 |
03/11/2021 | 104.00p | 104.40p | 100.40p | 103.00p | 750357 |
02/11/2021 | 103.40p | 103.40p | 100.00p | 101.00p | 520193 |
01/11/2021 | 102.80p | 103.85p | 101.40p | 102.00p | 491639 |
29/10/2021 | 104.60p | 104.60p | 101.40p | 102.80p | 482195 |
28/10/2021 | 101.80p | 104.91p | 101.60p | 103.60p | 602883 |
27/10/2021 | 102.80p | 104.60p | 102.35p | 103.00p | 569925 |
26/10/2021 | 103.20p | 104.80p | 102.00p | 103.00p | 347321 |
25/10/2021 | 102.00p | 104.80p | 102.00p | 103.00p | 266761 |
22/10/2021 | 104.80p | 104.80p | 102.00p | 102.00p | 823619 |
21/10/2021 | 103.80p | 106.80p | 103.40p | 103.40p | 410434 |
20/10/2021 | 104.60p | 105.40p | 103.07p | 105.40p | 346787 |
19/10/2021 | 106.00p | 107.00p | 103.09p | 103.20p | 369641 |
18/10/2021 | 102.00p | 106.06p | 101.60p | 105.60p | 588884 |
15/10/2021 | 101.60p | 104.00p | 101.60p | 104.00p | 577427 |
14/10/2021 | 102.40p | 104.00p | 101.00p | 103.20p | 259410 |
13/10/2021 | 101.80p | 103.00p | 100.58p | 101.60p | 308827 |
12/10/2021 | 99.90p | 102.00p | 99.80p | 102.00p | 213719 |
11/10/2021 | 100.60p | 101.33p | 99.27p | 100.20p | 409383 |
08/10/2021 | 99.90p | 101.80p | 99.30p | 100.80p | 325439 |
07/10/2021 | 101.00p | 102.00p | 98.60p | 100.00p | 503049 |
06/10/2021 | 100.00p | 101.29p | 98.90p | 99.30p | 359717 |
05/10/2021 | 103.00p | 104.00p | 100.60p | 100.60p | 618317 |
04/10/2021 | 102.60p | 104.39p | 102.00p | 102.60p | 476707 |
01/10/2021 | 103.60p | 105.40p | 102.20p | 103.80p | 211409 |
30/09/2021 | 105.20p | 105.60p | 102.80p | 104.40p | 1531456 |
29/09/2021 | 102.80p | 105.85p | 102.00p | 104.20p | 869605 |
28/09/2021 | 105.40p | 105.40p | 102.20p | 102.80p | 798673 |
27/09/2021 | 104.20p | 107.80p | 104.20p | 105.00p | 951337 |
24/09/2021 | 103.40p | 107.00p | 102.45p | 107.00p | 2046672 |
23/09/2021 | 102.20p | 106.40p | 102.20p | 103.60p | 2075830 |
22/09/2021 | 104.80p | 106.20p | 104.40p | 105.00p | 1408159 |
21/09/2021 | 103.60p | 105.78p | 101.00p | 104.60p | 4637086 |
20/09/2021 | 105.00p | 106.60p | 101.00p | 101.00p | 553432 |
17/09/2021 | 106.60p | 106.79p | 105.00p | 105.00p | 318993 |
16/09/2021 | 107.00p | 107.00p | 105.20p | 105.60p | 639390 |
15/09/2021 | 105.80p | 107.20p | 105.20p | 107.00p | 216098 |
14/09/2021 | 106.80p | 107.20p | 105.82p | 107.00p | 486268 |
13/09/2021 | 108.40p | 109.00p | 106.20p | 107.00p | 965094 |
10/09/2021 | 109.20p | 109.20p | 107.40p | 107.60p | 381729 |
09/09/2021 | 107.80p | 109.00p | 107.20p | 109.00p | 725692 |
08/09/2021 | 109.00p | 110.00p | 108.80p | 108.80p | 835141 |
07/09/2021 | 110.00p | 123.00p | 109.40p | 110.00p | 2910388 |
06/09/2021 | 109.20p | 110.00p | 107.80p | 110.00p | 1085224 |
03/09/2021 | 109.20p | 109.20p | 106.20p | 108.20p | 787197 |
02/09/2021 | 107.20p | 109.40p | 107.20p | 108.20p | 960833 |
01/09/2021 | 110.00p | 110.00p | 107.22p | 108.00p | 789052 |
31/08/2021 | 107.40p | 109.71p | 106.20p | 108.00p | 671255 |
30/08/2021 | 109.00p | 109.00p | 107.00p | 107.60p | 208460 |
27/08/2021 | 109.00p | 109.00p | 107.00p | 107.60p | 208460 |
26/08/2021 | 105.00p | 108.20p | 105.00p | 108.20p | 512062 |
25/08/2021 | 105.40p | 107.01p | 105.01p | 106.00p | 336091 |
24/08/2021 | 107.00p | 108.57p | 105.22p | 105.40p | 359635 |
23/08/2021 | 108.20p | 108.98p | 107.00p | 108.40p | 215504 |
20/08/2021 | 108.40p | 108.60p | 106.80p | 107.20p | 391546 |
19/08/2021 | 108.00p | 108.60p | 107.00p | 108.00p | 247922 |
18/08/2021 | 108.00p | 108.60p | 106.43p | 108.40p | 461782 |
17/08/2021 | 108.00p | 108.40p | 106.60p | 108.00p | 614295 |
16/08/2021 | 106.80p | 109.82p | 106.12p | 107.80p | 574680 |
13/08/2021 | 107.60p | 109.00p | 105.72p | 107.20p | 578230 |
12/08/2021 | 105.40p | 109.00p | 103.40p | 109.00p | 752903 |
11/08/2021 | 105.60p | 106.20p | 104.57p | 105.40p | 343760 |
10/08/2021 | 105.40p | 106.00p | 104.38p | 106.00p | 246544 |
09/08/2021 | 105.20p | 107.40p | 104.00p | 105.80p | 553917 |
06/08/2021 | 106.60p | 107.00p | 104.80p | 104.80p | 429833 |
05/08/2021 | 106.20p | 107.00p | 105.40p | 106.60p | 691668 |
04/08/2021 | 105.00p | 106.94p | 104.92p | 106.60p | 508477 |
03/08/2021 | 104.20p | 106.00p | 102.60p | 105.60p | 249428 |
02/08/2021 | 104.80p | 105.60p | 103.26p | 104.20p | 1117411 |
30/07/2021 | 103.00p | 104.00p | 102.37p | 104.00p | 1515099 |
29/07/2021 | 103.20p | 104.52p | 102.60p | 103.80p | 450636 |
28/07/2021 | 104.60p | 105.20p | 103.00p | 103.80p | 578559 |
27/07/2021 | 101.80p | 104.40p | 100.20p | 104.00p | 512556 |
26/07/2021 | 102.80p | 103.00p | 99.52p | 102.00p | 485533 |
23/07/2021 | 98.60p | 100.80p | 97.37p | 100.00p | 1545798 |
22/07/2021 | 98.90p | 99.76p | 97.80p | 98.70p | 383047 |
21/07/2021 | 100.20p | 101.40p | 98.10p | 99.20p | 548532 |
20/07/2021 | 100.00p | 101.94p | 97.30p | 98.10p | 2177091 |
19/07/2021 | 100.20p | 101.00p | 99.00p | 99.40p | 451513 |
16/07/2021 | 99.10p | 101.00p | 99.00p | 101.00p | 341569 |
15/07/2021 | 100.00p | 103.00p | 99.40p | 100.00p | 566668 |
14/07/2021 | 99.00p | 102.08p | 99.00p | 101.20p | 971504 |
13/07/2021 | 101.80p | 102.60p | 99.20p | 100.60p | 481068 |
12/07/2021 | 101.80p | 104.20p | 101.50p | 102.60p | 1779790 |
09/07/2021 | 103.00p | 103.00p | 100.00p | 102.20p | 387826 |
08/07/2021 | 100.80p | 103.00p | 100.22p | 101.20p | 4416871 |
07/07/2021 | 100.00p | 102.40p | 100.00p | 101.20p | 490333 |
06/07/2021 | 101.00p | 101.60p | 100.61p | 101.60p | 340360 |
05/07/2021 | 100.80p | 103.80p | 100.40p | 101.20p | 695556 |
02/07/2021 | 103.00p | 104.80p | 101.00p | 102.20p | 304622 |
01/07/2021 | 98.20p | 103.20p | 98.20p | 102.20p | 715190 |
30/06/2021 | 100.40p | 101.54p | 97.20p | 99.20p | 1639860 |
29/06/2021 | 98.40p | 101.00p | 98.40p | 99.50p | 569180 |
28/06/2021 | 100.00p | 101.00p | 98.10p | 99.80p | 224287 |
25/06/2021 | 100.00p | 100.60p | 98.50p | 99.60p | 306751 |
24/06/2021 | 99.00p | 100.38p | 98.50p | 98.50p | 3581222 |
23/06/2021 | 97.30p | 99.40p | 97.30p | 99.40p | 1156825 |
22/06/2021 | 97.60p | 98.40p | 97.50p | 98.20p | 480978 |
21/06/2021 | 97.60p | 98.70p | 96.50p | 98.00p | 584718 |
18/06/2021 | 98.70p | 99.80p | 96.63p | 97.70p | 852668 |
17/06/2021 | 98.00p | 99.90p | 98.00p | 98.90p | 323279 |
16/06/2021 | 99.00p | 100.00p | 98.80p | 99.00p | 4414877 |
15/06/2021 | 99.00p | 100.40p | 98.70p | 99.20p | 259902 |
14/06/2021 | 98.60p | 99.50p | 98.48p | 99.00p | 438794 |
11/06/2021 | 98.50p | 98.90p | 97.10p | 98.60p | 554055 |
10/06/2021 | 99.40p | 99.49p | 97.40p | 98.20p | 480555 |
09/06/2021 | 99.90p | 104.00p | 93.00p | 99.40p | 2649486 |
08/06/2021 | 100.80p | 103.20p | 99.40p | 99.60p | 754009 |
07/06/2021 | 105.00p | 105.00p | 100.60p | 100.80p | 793715 |
04/06/2021 | 102.00p | 103.20p | 101.20p | 103.00p | 3823732 |
03/06/2021 | 100.00p | 102.20p | 98.60p | 102.20p | 3585230 |
02/06/2021 | 100.00p | 100.00p | 98.10p | 99.20p | 382434 |
01/06/2021 | 98.80p | 100.00p | 98.20p | 98.40p | 799775 |
31/05/2021 | 99.00p | 100.00p | 97.30p | 98.80p | 1003915 |
28/05/2021 | 99.00p | 100.00p | 97.30p | 98.80p | 1003915 |
27/05/2021 | 98.00p | 100.00p | 97.57p | 100.00p | 1463047 |
26/05/2021 | 97.20p | 99.10p | 96.00p | 98.10p | 1029109 |
25/05/2021 | 96.00p | 97.80p | 95.81p | 96.60p | 1569948 |
24/05/2021 | 96.00p | 97.20p | 95.69p | 96.00p | 1343291 |
21/05/2021 | 96.00p | 96.30p | 95.20p | 96.00p | 1985003 |
20/05/2021 | 95.90p | 97.00p | 95.20p | 96.00p | 650579 |
19/05/2021 | 95.00p | 96.20p | 94.60p | 95.80p | 964474 |
18/05/2021 | 94.90p | 95.11p | 93.60p | 95.00p | 606852 |
17/05/2021 | 93.00p | 95.10p | 92.10p | 94.90p | 1300754 |
14/05/2021 | 93.80p | 95.00p | 92.30p | 93.40p | 390603 |
13/05/2021 | 95.00p | 95.00p | 92.00p | 93.00p | 580905 |
12/05/2021 | 95.00p | 95.63p | 92.16p | 93.00p | 789792 |
11/05/2021 | 96.60p | 96.60p | 93.60p | 94.00p | 765871 |
10/05/2021 | 97.00p | 98.00p | 96.10p | 96.30p | 706021 |
07/05/2021 | 95.00p | 96.30p | 95.00p | 96.30p | 674420 |
06/05/2021 | 95.90p | 96.20p | 95.10p | 96.00p | 579302 |
05/05/2021 | 95.00p | 96.20p | 95.00p | 95.90p | 529866 |
04/05/2021 | 98.30p | 98.30p | 95.20p | 95.60p | 582791 |
30/04/2021 | 95.70p | 96.30p | 94.58p | 96.00p | 1219421 |
29/04/2021 | 94.80p | 96.00p | 94.30p | 95.50p | 785675 |
28/04/2021 | 95.00p | 96.00p | 93.70p | 95.70p | 2244942 |
27/04/2021 | 95.50p | 95.50p | 93.00p | 94.30p | 995192 |
26/04/2021 | 94.00p | 96.40p | 94.00p | 95.50p | 1236138 |
23/04/2021 | 95.40p | 96.00p | 95.00p | 95.50p | 834841 |
22/04/2021 | 95.80p | 95.80p | 94.00p | 95.50p | 651699 |
21/04/2021 | 95.60p | 96.00p | 94.40p | 95.50p | 1352683 |
20/04/2021 | 95.90p | 96.00p | 95.00p | 95.50p | 3504148 |
19/04/2021 | 96.00p | 96.00p | 94.40p | 96.00p | 1704288 |
16/04/2021 | 94.10p | 95.61p | 93.40p | 94.20p | 411768 |
15/04/2021 | 95.80p | 95.80p | 92.00p | 93.50p | 859703 |
14/04/2021 | 93.90p | 94.80p | 91.40p | 92.80p | 502528 |
13/04/2021 | 92.50p | 94.40p | 92.00p | 92.60p | 1190168 |
12/04/2021 | 94.70p | 95.60p | 92.50p | 93.40p | 563415 |
09/04/2021 | 94.40p | 95.80p | 94.40p | 94.50p | 10192511 |
08/04/2021 | 95.00p | 95.00p | 94.31p | 95.00p | 851474 |
07/04/2021 | 95.50p | 95.60p | 94.10p | 95.00p | 516410 |
06/04/2021 | 95.30p | 95.80p | 93.40p | 94.90p | 1013996 |
02/04/2021 | 94.60p | 95.50p | 92.50p | 94.50p | 2806292 |
01/04/2021 | 94.60p | 95.50p | 92.50p | 94.50p | 2806292 |
31/03/2021 | 94.80p | 94.90p | 92.30p | 94.00p | 753612 |
30/03/2021 | 94.00p | 94.00p | 91.53p | 92.60p | 1199321 |
29/03/2021 | 91.00p | 94.40p | 90.90p | 94.10p | 1615333 |
26/03/2021 | 88.90p | 91.00p | 86.10p | 91.00p | 4244543 |
25/03/2021 | 87.00p | 88.80p | 87.00p | 88.50p | 2830597 |
24/03/2021 | 88.00p | 88.00p | 87.00p | 87.80p | 584256 |
23/03/2021 | 85.50p | 88.90p | 85.50p | 87.80p | 2453155 |
22/03/2021 | 84.50p | 86.20p | 83.48p | 84.90p | 511083 |
19/03/2021 | 84.20p | 86.70p | 84.20p | 84.60p | 743797 |
18/03/2021 | 85.10p | 86.70p | 83.10p | 86.50p | 2729768 |
17/03/2021 | 82.90p | 85.80p | 82.90p | 85.00p | 4208049 |
16/03/2021 | 83.90p | 85.00p | 81.82p | 84.70p | 1577274 |
15/03/2021 | 82.20p | 84.89p | 82.00p | 84.00p | 1124952 |
12/03/2021 | 82.10p | 82.50p | 81.50p | 82.00p | 868461 |
11/03/2021 | 82.50p | 82.50p | 81.70p | 82.10p | 656622 |
10/03/2021 | 82.50p | 83.00p | 81.78p | 82.50p | 1603881 |
09/03/2021 | 83.90p | 85.00p | 82.50p | 82.50p | 758167 |
08/03/2021 | 84.10p | 85.90p | 83.30p | 83.90p | 863010 |
05/03/2021 | 84.00p | 85.00p | 83.20p | 85.00p | 1408152 |
04/03/2021 | 84.90p | 85.00p | 83.10p | 84.00p | 397314 |
03/03/2021 | 85.00p | 87.30p | 83.90p | 84.00p | 2095381 |
02/03/2021 | 86.00p | 86.90p | 84.50p | 85.00p | 925915 |
01/03/2021 | 85.70p | 87.10p | 84.50p | 85.40p | 448498 |
26/02/2021 | 84.70p | 86.00p | 84.00p | 85.70p | 545815 |
25/02/2021 | 86.10p | 87.60p | 84.20p | 86.00p | 825097 |
24/02/2021 | 84.10p | 85.90p | 84.00p | 84.00p | 928513 |
23/02/2021 | 86.00p | 86.00p | 83.50p | 84.50p | 3832167 |
22/02/2021 | 84.00p | 85.53p | 83.50p | 84.00p | 853089 |
19/02/2021 | 85.00p | 86.10p | 84.00p | 84.00p | 285504 |
18/02/2021 | 86.00p | 86.50p | 84.50p | 84.50p | 286284 |
17/02/2021 | 86.30p | 87.84p | 84.10p | 85.90p | 258591 |
16/02/2021 | 87.20p | 87.50p | 86.60p | 87.00p | 191205 |
15/02/2021 | 89.00p | 89.00p | 86.30p | 87.20p | 220657 |
12/02/2021 | 86.20p | 88.20p | 86.00p | 87.20p | 335964 |
11/02/2021 | 87.30p | 88.57p | 84.00p | 87.00p | 811072 |
10/02/2021 | 87.00p | 88.40p | 86.00p | 86.40p | 207180 |
09/02/2021 | 87.00p | 87.40p | 86.50p | 87.00p | 563996 |
08/02/2021 | 86.00p | 88.80p | 85.80p | 86.40p | 94784 |
05/02/2021 | 86.80p | 88.00p | 84.30p | 88.00p | 341810 |
04/02/2021 | 86.60p | 87.00p | 84.10p | 87.00p | 729945 |
03/02/2021 | 85.80p | 86.10p | 84.40p | 84.80p | 2022254 |
02/02/2021 | 87.60p | 87.60p | 85.30p | 85.40p | 206868 |
01/02/2021 | 86.50p | 87.70p | 84.10p | 86.00p | 361276 |
29/01/2021 | 87.80p | 87.80p | 85.60p | 86.60p | 379111 |
*Close Price adjusted for both dividends and splits