Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2021 | 88.00p | 88.00p | 84.10p | 87.00p | 1271024 |
27/01/2021 | 87.80p | 88.80p | 86.00p | 88.00p | 588776 |
26/01/2021 | 89.00p | 89.20p | 86.00p | 88.00p | 583475 |
25/01/2021 | 88.80p | 88.80p | 86.50p | 88.00p | 1168392 |
22/01/2021 | 87.80p | 88.90p | 86.30p | 87.20p | 362161 |
21/01/2021 | 89.90p | 89.90p | 86.80p | 86.80p | 611325 |
20/01/2021 | 87.50p | 90.90p | 87.10p | 88.00p | 1619361 |
19/01/2021 | 86.80p | 87.70p | 86.00p | 87.20p | 2316696 |
18/01/2021 | 86.00p | 87.90p | 86.00p | 86.60p | 392584 |
15/01/2021 | 87.50p | 87.70p | 86.00p | 86.30p | 448689 |
14/01/2021 | 87.90p | 87.90p | 86.00p | 86.30p | 192748 |
13/01/2021 | 86.10p | 89.00p | 86.08p | 87.40p | 352648 |
12/01/2021 | 88.80p | 89.00p | 84.00p | 84.00p | 364570 |
11/01/2021 | 89.00p | 89.00p | 86.30p | 87.00p | 484430 |
08/01/2021 | 88.90p | 88.90p | 86.50p | 87.70p | 435776 |
07/01/2021 | 88.00p | 90.00p | 86.78p | 87.50p | 704780 |
06/01/2021 | 90.00p | 91.00p | 87.20p | 87.20p | 421295 |
05/01/2021 | 88.00p | 89.89p | 87.10p | 89.10p | 547670 |
04/01/2021 | 90.00p | 90.90p | 86.25p | 88.10p | 686982 |
31/12/2020 | 87.50p | 88.80p | 87.50p | 87.60p | 58468 |
30/12/2020 | 87.10p | 88.30p | 86.10p | 87.50p | 568454 |
29/12/2020 | 81.00p | 87.90p | 78.93p | 87.20p | 873154 |
24/12/2020 | 80.00p | 81.00p | 78.46p | 78.90p | 2082632 |
23/12/2020 | 78.00p | 79.77p | 76.28p | 79.00p | 596745 |
22/12/2020 | 77.00p | 78.70p | 76.00p | 78.00p | 826206 |
21/12/2020 | 78.70p | 80.90p | 76.09p | 78.80p | 557698 |
18/12/2020 | 78.90p | 79.00p | 76.40p | 78.30p | 604980 |
17/12/2020 | 78.00p | 79.00p | 75.45p | 77.50p | 381248 |
16/12/2020 | 77.10p | 78.00p | 74.80p | 77.30p | 962405 |
15/12/2020 | 76.90p | 77.90p | 72.20p | 76.80p | 28587992 |
14/12/2020 | 76.10p | 76.56p | 74.10p | 76.20p | 763183 |
11/12/2020 | 76.00p | 77.00p | 75.30p | 76.00p | 721145 |
10/12/2020 | 77.70p | 77.70p | 75.20p | 75.70p | 472321 |
09/12/2020 | 76.10p | 77.80p | 75.33p | 77.40p | 678439 |
08/12/2020 | 73.30p | 77.30p | 73.30p | 77.30p | 487540 |
07/12/2020 | 75.30p | 77.20p | 74.00p | 75.60p | 403350 |
04/12/2020 | 73.20p | 75.95p | 73.20p | 75.60p | 1293353 |
03/12/2020 | 74.10p | 75.31p | 73.00p | 75.00p | 479177 |
02/12/2020 | 74.10p | 75.00p | 73.00p | 73.50p | 1030804 |
01/12/2020 | 75.00p | 75.00p | 73.00p | 73.60p | 915513 |
30/11/2020 | 74.20p | 75.00p | 72.20p | 75.00p | 540103 |
27/11/2020 | 73.10p | 74.02p | 72.90p | 73.40p | 168067 |
26/11/2020 | 74.20p | 74.30p | 72.60p | 73.00p | 2381536 |
25/11/2020 | 73.80p | 73.90p | 72.70p | 73.50p | 319171 |
24/11/2020 | 74.80p | 74.90p | 73.20p | 73.90p | 2294966 |
23/11/2020 | 73.00p | 75.00p | 72.90p | 75.00p | 411149 |
20/11/2020 | 73.60p | 75.00p | 72.50p | 74.90p | 5415091 |
19/11/2020 | 73.90p | 74.00p | 72.20p | 73.70p | 359695 |
18/11/2020 | 72.80p | 74.00p | 72.10p | 74.00p | 563778 |
17/11/2020 | 73.20p | 74.90p | 72.10p | 74.00p | 325871 |
16/11/2020 | 73.00p | 73.30p | 72.10p | 73.30p | 1312923 |
13/11/2020 | 73.50p | 74.00p | 73.10p | 73.10p | 256794 |
12/11/2020 | 75.00p | 75.00p | 72.60p | 73.70p | 330137 |
10/11/2020 | 75.70p | 75.80p | 73.20p | 74.90p | 418046 |
09/11/2020 | 74.00p | 76.00p | 73.10p | 76.00p | 914452 |
06/11/2020 | 74.80p | 76.00p | 73.28p | 74.80p | 162221 |
05/11/2020 | 75.90p | 76.00p | 74.60p | 75.00p | 133451 |
04/11/2020 | 74.20p | 76.80p | 74.19p | 75.50p | 659816 |
03/11/2020 | 74.20p | 75.50p | 72.10p | 75.50p | 650994 |
02/11/2020 | 73.30p | 74.09p | 72.13p | 73.60p | 462380 |
30/10/2020 | 73.50p | 74.00p | 73.00p | 73.50p | 285092 |
29/10/2020 | 73.70p | 74.00p | 72.50p | 74.00p | 688312 |
28/10/2020 | 74.40p | 75.10p | 73.20p | 74.00p | 250467 |
27/10/2020 | 74.40p | 75.00p | 73.14p | 74.70p | 142409 |
26/10/2020 | 75.90p | 76.10p | 73.50p | 75.00p | 1415712 |
23/10/2020 | 75.40p | 75.40p | 74.52p | 75.40p | 253476 |
22/10/2020 | 75.50p | 75.50p | 74.70p | 75.00p | 1636785 |
21/10/2020 | 75.00p | 75.50p | 74.85p | 75.30p | 349691 |
20/10/2020 | 75.50p | 75.50p | 74.80p | 75.40p | 646244 |
19/10/2020 | 75.10p | 75.51p | 74.86p | 75.20p | 155824 |
16/10/2020 | 74.40p | 76.10p | 74.22p | 75.40p | 536080 |
15/10/2020 | 74.50p | 76.80p | 74.50p | 75.10p | 5092154 |
14/10/2020 | 75.00p | 76.90p | 74.60p | 75.00p | 1499960 |
13/10/2020 | 76.90p | 76.90p | 74.16p | 74.70p | 840419 |
12/10/2020 | 74.60p | 75.50p | 72.30p | 74.30p | 402717 |
09/10/2020 | 74.80p | 75.00p | 71.70p | 74.00p | 3869904 |
08/10/2020 | 73.00p | 76.80p | 72.30p | 74.00p | 590994 |
07/10/2020 | 73.40p | 73.80p | 72.50p | 73.00p | 176882 |
06/10/2020 | 73.90p | 74.00p | 72.70p | 73.90p | 430780 |
05/10/2020 | 74.90p | 75.00p | 72.54p | 73.70p | 702602 |
02/10/2020 | 74.20p | 74.50p | 72.50p | 74.50p | 233181 |
01/10/2020 | 73.30p | 74.00p | 73.00p | 73.20p | 265197 |
30/09/2020 | 74.00p | 74.00p | 73.20p | 74.00p | 219037 |
29/09/2020 | 73.30p | 74.53p | 73.10p | 73.50p | 424495 |
28/09/2020 | 74.50p | 74.52p | 73.20p | 73.20p | 247817 |
25/09/2020 | 76.00p | 76.00p | 72.20p | 74.00p | 1448171 |
24/09/2020 | 74.00p | 76.90p | 73.00p | 75.20p | 3600258 |
23/09/2020 | 74.40p | 74.90p | 71.56p | 73.60p | 1078737 |
22/09/2020 | 73.00p | 74.90p | 73.00p | 73.70p | 650419 |
21/09/2020 | 75.00p | 75.50p | 73.00p | 73.00p | 346755 |
18/09/2020 | 75.00p | 75.00p | 73.00p | 73.50p | 359408 |
17/09/2020 | 73.10p | 75.30p | 72.50p | 73.20p | 985990 |
16/09/2020 | 72.00p | 75.50p | 71.54p | 73.00p | 288425 |
15/09/2020 | 71.10p | 74.10p | 70.50p | 72.00p | 489428 |
14/09/2020 | 71.10p | 73.20p | 70.86p | 73.00p | 412717 |
11/09/2020 | 72.20p | 73.20p | 70.70p | 71.80p | 139785 |
10/09/2020 | 71.00p | 73.30p | 70.70p | 72.40p | 380353 |
09/09/2020 | 72.00p | 73.00p | 71.50p | 72.20p | 269958 |
08/09/2020 | 71.90p | 73.18p | 71.68p | 72.00p | 228576 |
07/09/2020 | 70.50p | 73.60p | 70.50p | 72.20p | 237716 |
04/09/2020 | 71.30p | 74.47p | 70.70p | 72.80p | 258908 |
03/09/2020 | 73.50p | 74.90p | 71.50p | 72.30p | 159984 |
02/09/2020 | 72.00p | 74.30p | 71.29p | 72.30p | 620086 |
01/09/2020 | 73.00p | 75.50p | 71.20p | 74.00p | 126818 |
31/08/2020 | 72.00p | 73.90p | 70.87p | 73.90p | 236504 |
28/08/2020 | 72.00p | 73.90p | 70.87p | 73.90p | 236504 |
27/08/2020 | 72.90p | 72.90p | 71.50p | 72.10p | 211861 |
26/08/2020 | 73.00p | 74.00p | 71.98p | 72.10p | 152925 |
25/08/2020 | 72.00p | 73.50p | 70.60p | 72.20p | 313345 |
24/08/2020 | 74.00p | 74.00p | 71.60p | 73.90p | 230971 |
21/08/2020 | 74.00p | 74.00p | 71.00p | 73.70p | 191330 |
20/08/2020 | 74.00p | 74.00p | 71.60p | 72.40p | 70185 |
19/08/2020 | 72.40p | 74.65p | 71.50p | 73.20p | 575954 |
18/08/2020 | 75.00p | 76.40p | 72.50p | 72.60p | 147285 |
17/08/2020 | 75.00p | 76.86p | 73.70p | 75.30p | 396943 |
14/08/2020 | 73.90p | 74.90p | 68.90p | 74.90p | 361410 |
13/08/2020 | 71.80p | 73.00p | 70.96p | 72.40p | 560550 |
12/08/2020 | 71.40p | 72.00p | 68.70p | 71.50p | 390804 |
11/08/2020 | 70.50p | 72.10p | 70.00p | 71.00p | 1196590 |
10/08/2020 | 72.20p | 72.90p | 69.70p | 70.20p | 850435 |
07/08/2020 | 70.70p | 71.90p | 68.23p | 71.90p | 479135 |
06/08/2020 | 69.10p | 71.10p | 68.08p | 69.20p | 1462690 |
05/08/2020 | 73.00p | 74.20p | 69.10p | 69.10p | 330657 |
04/08/2020 | 70.70p | 72.60p | 70.70p | 72.60p | 150787 |
03/08/2020 | 73.50p | 73.80p | 70.70p | 71.30p | 221806 |
31/07/2020 | 72.00p | 74.40p | 70.70p | 72.50p | 192441 |
30/07/2020 | 72.90p | 74.90p | 72.30p | 72.30p | 174434 |
29/07/2020 | 74.70p | 74.80p | 73.00p | 73.50p | 203861 |
28/07/2020 | 73.00p | 74.70p | 72.60p | 73.40p | 126483 |
27/07/2020 | 75.00p | 75.00p | 73.50p | 73.50p | 159282 |
24/07/2020 | 74.90p | 74.90p | 73.00p | 74.00p | 126838 |
23/07/2020 | 75.00p | 76.41p | 73.70p | 74.70p | 615628 |
22/07/2020 | 77.40p | 77.90p | 74.10p | 75.00p | 829039 |
21/07/2020 | 76.20p | 77.54p | 75.10p | 76.80p | 1311976 |
20/07/2020 | 75.50p | 78.00p | 74.90p | 76.30p | 330447 |
17/07/2020 | 74.00p | 76.00p | 73.58p | 75.50p | 2412409 |
16/07/2020 | 74.80p | 75.32p | 73.60p | 74.80p | 307457 |
15/07/2020 | 74.90p | 75.50p | 73.10p | 74.90p | 1000996 |
14/07/2020 | 74.60p | 75.00p | 73.00p | 73.90p | 123028 |
13/07/2020 | 73.00p | 75.65p | 73.00p | 74.50p | 55876 |
10/07/2020 | 75.60p | 76.50p | 73.00p | 74.20p | 199117 |
09/07/2020 | 73.70p | 76.20p | 73.60p | 76.00p | 97431 |
08/07/2020 | 77.00p | 77.00p | 73.67p | 74.40p | 224916 |
07/07/2020 | 76.00p | 76.30p | 74.80p | 75.40p | 147733 |
06/07/2020 | 77.00p | 77.00p | 73.92p | 75.80p | 188305 |
03/07/2020 | 74.10p | 76.10p | 74.10p | 74.60p | 156512 |
02/07/2020 | 76.00p | 77.00p | 74.30p | 75.40p | 417257 |
01/07/2020 | 76.00p | 76.70p | 74.60p | 75.90p | 193025 |
30/06/2020 | 73.50p | 76.40p | 73.50p | 74.50p | 249252 |
29/06/2020 | 77.00p | 77.00p | 74.02p | 74.30p | 146250 |
26/06/2020 | 74.80p | 76.80p | 74.10p | 75.50p | 193146 |
25/06/2020 | 76.30p | 76.30p | 73.72p | 74.80p | 153229 |
24/06/2020 | 75.90p | 77.00p | 74.40p | 74.70p | 642244 |
23/06/2020 | 76.50p | 77.00p | 74.60p | 76.00p | 302829 |
22/06/2020 | 75.70p | 77.00p | 72.20p | 76.40p | 485736 |
19/06/2020 | 73.50p | 77.00p | 70.30p | 74.30p | 362183 |
18/06/2020 | 73.10p | 76.70p | 73.10p | 74.90p | 220454 |
17/06/2020 | 74.30p | 76.90p | 73.10p | 75.20p | 184729 |
16/06/2020 | 74.60p | 76.90p | 71.30p | 74.50p | 365076 |
15/06/2020 | 75.00p | 75.00p | 71.10p | 73.50p | 367526 |
12/06/2020 | 74.50p | 75.00p | 72.60p | 75.00p | 291309 |
11/06/2020 | 76.90p | 76.90p | 73.00p | 73.00p | 385407 |
10/06/2020 | 76.80p | 77.00p | 74.30p | 74.90p | 234270 |
09/06/2020 | 76.00p | 76.90p | 74.50p | 75.20p | 637539 |
08/06/2020 | 75.00p | 76.90p | 73.35p | 75.50p | 446357 |
05/06/2020 | 75.00p | 76.00p | 75.00p | 75.50p | 328156 |
04/06/2020 | 76.00p | 76.00p | 75.00p | 75.50p | 264422 |
03/06/2020 | 75.60p | 77.00p | 73.20p | 76.00p | 723227 |
02/06/2020 | 75.90p | 76.00p | 71.60p | 75.40p | 429041 |
01/06/2020 | 76.00p | 76.00p | 73.90p | 75.10p | 708497 |
29/05/2020 | 75.20p | 76.00p | 73.56p | 75.50p | 1385182 |
28/05/2020 | 73.00p | 76.26p | 73.00p | 75.80p | 4361685 |
27/05/2020 | 72.10p | 74.82p | 72.00p | 73.70p | 335183 |
26/05/2020 | 73.70p | 76.90p | 72.83p | 73.90p | 281653 |
25/05/2020 | 75.00p | 75.00p | 72.61p | 74.40p | 231959 |
22/05/2020 | 75.00p | 75.00p | 72.61p | 74.40p | 231959 |
21/05/2020 | 73.50p | 75.00p | 72.30p | 74.90p | 338933 |
20/05/2020 | 72.90p | 74.90p | 72.60p | 73.20p | 265787 |
19/05/2020 | 73.50p | 75.00p | 72.70p | 73.50p | 275118 |
18/05/2020 | 75.00p | 75.40p | 73.10p | 73.70p | 662124 |
15/05/2020 | 73.90p | 74.00p | 71.20p | 73.00p | 495850 |
14/05/2020 | 74.50p | 74.50p | 71.87p | 73.40p | 583989 |
13/05/2020 | 74.00p | 74.71p | 71.20p | 74.00p | 543337 |
12/05/2020 | 75.00p | 75.50p | 73.90p | 74.00p | 729544 |
11/05/2020 | 73.10p | 77.10p | 73.10p | 74.80p | 333080 |
08/05/2020 | 75.00p | 75.00p | 73.20p | 74.90p | 412960 |
07/05/2020 | 75.00p | 75.00p | 73.20p | 74.90p | 412960 |
06/05/2020 | 74.50p | 76.30p | 73.84p | 74.60p | 421815 |
05/05/2020 | 77.00p | 78.00p | 74.00p | 76.00p | 247253 |
04/05/2020 | 77.30p | 78.00p | 73.98p | 74.90p | 319566 |
01/05/2020 | 73.60p | 77.11p | 73.60p | 75.50p | 177264 |
30/04/2020 | 75.50p | 77.00p | 73.20p | 75.50p | 1345611 |
29/04/2020 | 75.00p | 76.00p | 73.00p | 75.50p | 917351 |
28/04/2020 | 73.40p | 75.40p | 73.40p | 74.00p | 278821 |
27/04/2020 | 76.60p | 77.40p | 73.73p | 75.00p | 1085423 |
24/04/2020 | 75.00p | 75.00p | 73.55p | 75.00p | 691503 |
23/04/2020 | 74.90p | 75.00p | 73.80p | 75.00p | 629656 |
22/04/2020 | 75.00p | 75.00p | 73.50p | 74.30p | 650565 |
21/04/2020 | 75.30p | 75.30p | 72.75p | 74.10p | 399874 |
20/04/2020 | 76.40p | 76.90p | 72.20p | 74.60p | 543103 |
*Close Price adjusted for both dividends and splits