Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2021 | 71.30p | 72.90p | 70.50p | 70.90p | 193244 |
15/01/2021 | 73.00p | 73.00p | 70.50p | 72.10p | 475854 |
14/01/2021 | 71.00p | 71.90p | 70.10p | 71.50p | 1257838 |
13/01/2021 | 70.70p | 72.90p | 70.20p | 70.70p | 535072 |
12/01/2021 | 73.00p | 74.50p | 70.08p | 70.80p | 1202009 |
11/01/2021 | 73.00p | 74.80p | 72.00p | 72.00p | 511767 |
08/01/2021 | 73.60p | 74.20p | 72.36p | 73.30p | 906079 |
07/01/2021 | 74.80p | 75.70p | 72.50p | 73.10p | 1091879 |
06/01/2021 | 74.50p | 76.91p | 73.50p | 74.80p | 1414324 |
05/01/2021 | 73.00p | 75.00p | 73.00p | 75.00p | 999106 |
04/01/2021 | 75.00p | 75.60p | 73.60p | 74.50p | 557915 |
31/12/2020 | 74.10p | 74.90p | 73.50p | 74.90p | 390078 |
30/12/2020 | 74.60p | 76.50p | 73.61p | 74.70p | 555571 |
29/12/2020 | 74.40p | 76.60p | 73.70p | 74.70p | 842848 |
28/12/2020 | 73.10p | 74.40p | 71.80p | 74.40p | 167509 |
24/12/2020 | 73.10p | 74.40p | 71.80p | 74.40p | 167509 |
23/12/2020 | 70.50p | 72.90p | 69.90p | 72.00p | 590101 |
22/12/2020 | 72.40p | 72.40p | 69.46p | 70.50p | 990534 |
21/12/2020 | 72.50p | 73.40p | 69.20p | 71.00p | 1331010 |
18/12/2020 | 75.70p | 75.90p | 72.80p | 73.50p | 1237868 |
17/12/2020 | 76.00p | 76.00p | 74.11p | 75.00p | 248632 |
16/12/2020 | 72.60p | 76.00p | 72.60p | 75.00p | 544116 |
15/12/2020 | 73.20p | 74.10p | 73.02p | 74.10p | 913659 |
14/12/2020 | 73.40p | 74.00p | 72.70p | 73.80p | 360017 |
11/12/2020 | 76.00p | 76.00p | 72.90p | 73.30p | 336818 |
10/12/2020 | 74.70p | 75.40p | 72.70p | 73.50p | 527910 |
09/12/2020 | 72.60p | 75.80p | 72.60p | 74.20p | 714216 |
08/12/2020 | 75.40p | 75.60p | 73.00p | 74.50p | 537340 |
07/12/2020 | 74.90p | 75.76p | 73.20p | 74.30p | 450501 |
04/12/2020 | 72.00p | 76.00p | 72.00p | 75.60p | 1311375 |
03/12/2020 | 73.00p | 75.30p | 72.60p | 75.30p | 536108 |
02/12/2020 | 74.80p | 75.50p | 72.86p | 73.50p | 1749024 |
01/12/2020 | 72.40p | 75.20p | 72.10p | 75.20p | 525849 |
30/11/2020 | 72.80p | 74.00p | 72.19p | 73.00p | 1981606 |
27/11/2020 | 72.60p | 73.00p | 71.60p | 72.70p | 886769 |
26/11/2020 | 74.00p | 74.00p | 71.90p | 73.50p | 513955 |
25/11/2020 | 73.40p | 73.90p | 72.82p | 73.60p | 565349 |
24/11/2020 | 73.20p | 73.90p | 73.10p | 73.70p | 395109 |
23/11/2020 | 72.40p | 73.81p | 71.80p | 73.80p | 2313084 |
20/11/2020 | 71.20p | 73.40p | 71.20p | 72.00p | 1261090 |
19/11/2020 | 72.00p | 72.70p | 70.80p | 72.00p | 876887 |
18/11/2020 | 70.60p | 72.70p | 70.50p | 72.00p | 519864 |
17/11/2020 | 70.00p | 71.30p | 69.10p | 71.00p | 588136 |
16/11/2020 | 68.80p | 71.20p | 68.50p | 71.00p | 2098370 |
13/11/2020 | 68.50p | 70.00p | 68.50p | 70.00p | 956296 |
12/11/2020 | 68.90p | 70.70p | 68.00p | 68.70p | 1048904 |
10/11/2020 | 62.40p | 67.80p | 60.10p | 67.80p | 1259495 |
09/11/2020 | 55.80p | 62.50p | 55.05p | 62.50p | 2032808 |
06/11/2020 | 54.90p | 56.00p | 54.81p | 55.20p | 269864 |
05/11/2020 | 56.10p | 56.10p | 54.40p | 55.70p | 537412 |
04/11/2020 | 53.30p | 54.90p | 53.30p | 54.70p | 1196911 |
03/11/2020 | 53.30p | 53.75p | 52.10p | 53.00p | 1525350 |
02/11/2020 | 52.00p | 54.30p | 51.90p | 52.10p | 585244 |
30/10/2020 | 53.50p | 54.80p | 52.10p | 54.00p | 433189 |
29/10/2020 | 55.50p | 55.50p | 53.50p | 53.50p | 439042 |
28/10/2020 | 57.00p | 57.40p | 54.60p | 55.00p | 2034238 |
27/10/2020 | 57.50p | 58.20p | 56.50p | 57.20p | 2782783 |
26/10/2020 | 60.00p | 60.00p | 57.10p | 57.20p | 570759 |
23/10/2020 | 58.60p | 59.70p | 58.01p | 58.20p | 431713 |
22/10/2020 | 57.30p | 58.73p | 56.24p | 58.50p | 585748 |
21/10/2020 | 57.40p | 59.00p | 57.40p | 58.50p | 574473 |
20/10/2020 | 57.70p | 58.80p | 57.00p | 57.90p | 599273 |
19/10/2020 | 56.50p | 57.90p | 56.50p | 57.70p | 331889 |
16/10/2020 | 58.80p | 58.80p | 55.20p | 56.00p | 1001046 |
15/10/2020 | 57.00p | 58.10p | 56.60p | 57.10p | 423462 |
14/10/2020 | 57.60p | 58.80p | 57.00p | 57.10p | 630647 |
13/10/2020 | 61.00p | 61.00p | 57.50p | 58.30p | 757593 |
12/10/2020 | 57.70p | 59.50p | 57.50p | 58.50p | 791040 |
09/10/2020 | 58.00p | 58.20p | 57.10p | 57.90p | 981153 |
08/10/2020 | 59.00p | 59.00p | 57.20p | 57.40p | 2291509 |
07/10/2020 | 59.90p | 60.00p | 58.00p | 58.00p | 679529 |
06/10/2020 | 60.10p | 60.10p | 59.04p | 59.50p | 591739 |
05/10/2020 | 60.50p | 61.90p | 59.40p | 59.70p | 2302967 |
02/10/2020 | 60.80p | 61.97p | 59.73p | 59.80p | 2804811 |
01/10/2020 | 62.00p | 62.80p | 60.61p | 60.80p | 1519171 |
30/09/2020 | 60.00p | 61.90p | 59.02p | 61.00p | 1082229 |
29/09/2020 | 61.60p | 61.70p | 57.20p | 60.50p | 1972118 |
28/09/2020 | 60.90p | 62.90p | 60.90p | 61.40p | 712891 |
25/09/2020 | 61.00p | 61.20p | 60.00p | 60.50p | 965595 |
24/09/2020 | 60.50p | 62.90p | 60.00p | 61.20p | 1246776 |
23/09/2020 | 64.00p | 64.80p | 61.80p | 61.90p | 1114744 |
22/09/2020 | 63.90p | 66.90p | 63.00p | 63.00p | 1465345 |
21/09/2020 | 66.90p | 68.40p | 63.10p | 64.00p | 1360963 |
18/09/2020 | 67.90p | 68.20p | 66.74p | 67.00p | 3901840 |
17/09/2020 | 68.30p | 68.30p | 66.00p | 68.00p | 494974 |
16/09/2020 | 67.00p | 68.70p | 66.30p | 67.20p | 1850440 |
15/09/2020 | 67.40p | 68.90p | 66.00p | 67.50p | 588179 |
14/09/2020 | 66.80p | 68.20p | 65.40p | 67.20p | 360082 |
11/09/2020 | 68.60p | 68.90p | 67.00p | 67.00p | 428028 |
10/09/2020 | 69.00p | 69.50p | 67.00p | 68.00p | 757492 |
09/09/2020 | 67.00p | 69.70p | 67.00p | 69.00p | 464094 |
08/09/2020 | 70.10p | 70.10p | 67.50p | 67.50p | 492673 |
07/09/2020 | 69.20p | 69.90p | 68.80p | 69.00p | 284033 |
04/09/2020 | 69.40p | 70.30p | 68.40p | 68.90p | 356621 |
03/09/2020 | 70.50p | 70.80p | 68.60p | 70.00p | 2532601 |
02/09/2020 | 70.50p | 70.50p | 68.50p | 69.60p | 890793 |
01/09/2020 | 69.90p | 70.00p | 68.70p | 69.70p | 867563 |
31/08/2020 | 67.90p | 70.00p | 67.50p | 70.00p | 763218 |
28/08/2020 | 67.90p | 70.00p | 67.50p | 70.00p | 763218 |
27/08/2020 | 67.00p | 68.82p | 66.20p | 67.20p | 548077 |
26/08/2020 | 67.10p | 70.00p | 66.20p | 68.80p | 839158 |
25/08/2020 | 69.00p | 69.30p | 66.10p | 66.30p | 370047 |
24/08/2020 | 67.40p | 68.30p | 66.40p | 68.20p | 658905 |
21/08/2020 | 64.00p | 65.80p | 62.80p | 65.30p | 935450 |
20/08/2020 | 64.10p | 65.10p | 62.60p | 63.00p | 701432 |
19/08/2020 | 69.30p | 69.60p | 64.00p | 64.70p | 548310 |
18/08/2020 | 65.40p | 69.15p | 65.40p | 66.00p | 1208429 |
17/08/2020 | 68.40p | 69.50p | 66.50p | 66.70p | 502049 |
14/08/2020 | 67.30p | 69.00p | 66.10p | 67.00p | 685836 |
13/08/2020 | 62.00p | 69.00p | 62.00p | 68.50p | 1057672 |
12/08/2020 | 66.00p | 66.30p | 63.50p | 65.10p | 447452 |
11/08/2020 | 61.50p | 66.00p | 61.40p | 66.00p | 343796 |
10/08/2020 | 64.90p | 64.90p | 62.70p | 62.70p | 538748 |
07/08/2020 | 61.20p | 64.90p | 61.10p | 64.50p | 358867 |
06/08/2020 | 64.10p | 67.00p | 61.00p | 62.00p | 907735 |
05/08/2020 | 65.90p | 66.90p | 62.60p | 63.60p | 568134 |
04/08/2020 | 62.60p | 64.90p | 62.57p | 63.30p | 614601 |
03/08/2020 | 67.70p | 67.70p | 62.50p | 64.10p | 631846 |
31/07/2020 | 63.30p | 65.80p | 63.30p | 64.50p | 567059 |
30/07/2020 | 64.30p | 65.00p | 63.00p | 63.00p | 612278 |
29/07/2020 | 65.90p | 67.90p | 63.10p | 64.20p | 426590 |
28/07/2020 | 63.40p | 65.70p | 63.10p | 64.80p | 437828 |
27/07/2020 | 64.60p | 64.90p | 63.00p | 64.00p | 749624 |
24/07/2020 | 63.70p | 65.25p | 63.70p | 64.00p | 754062 |
23/07/2020 | 63.00p | 66.50p | 63.00p | 65.30p | 1209770 |
22/07/2020 | 65.60p | 66.40p | 63.60p | 63.70p | 1444414 |
21/07/2020 | 66.00p | 66.90p | 65.00p | 65.00p | 1163690 |
20/07/2020 | 67.10p | 68.70p | 66.00p | 66.00p | 600103 |
17/07/2020 | 66.00p | 68.90p | 66.00p | 68.90p | 1081731 |
16/07/2020 | 66.00p | 69.20p | 66.00p | 68.40p | 1004136 |
15/07/2020 | 66.00p | 69.80p | 66.00p | 69.00p | 2062997 |
14/07/2020 | 64.00p | 66.60p | 62.16p | 66.40p | 1534304 |
13/07/2020 | 61.00p | 64.50p | 61.00p | 64.40p | 3879892 |
10/07/2020 | 59.90p | 61.25p | 56.10p | 60.90p | 962798 |
09/07/2020 | 58.40p | 59.79p | 57.30p | 57.60p | 329160 |
08/07/2020 | 59.40p | 59.60p | 57.40p | 58.00p | 1022319 |
07/07/2020 | 60.00p | 60.00p | 57.50p | 58.50p | 781435 |
06/07/2020 | 58.10p | 59.69p | 57.00p | 58.50p | 872918 |
03/07/2020 | 57.60p | 59.13p | 57.49p | 58.20p | 296557 |
02/07/2020 | 58.80p | 59.00p | 57.60p | 59.00p | 495959 |
01/07/2020 | 58.00p | 58.75p | 55.86p | 58.20p | 687844 |
30/06/2020 | 58.70p | 58.70p | 56.40p | 57.90p | 735612 |
29/06/2020 | 59.00p | 59.00p | 56.20p | 57.00p | 1132094 |
26/06/2020 | 57.00p | 58.30p | 54.10p | 58.10p | 790671 |
25/06/2020 | 54.40p | 56.50p | 53.00p | 55.30p | 718191 |
24/06/2020 | 57.00p | 57.00p | 54.00p | 54.60p | 877249 |
23/06/2020 | 56.00p | 56.97p | 55.00p | 56.00p | 1025786 |
22/06/2020 | 59.00p | 59.30p | 54.50p | 54.80p | 1026252 |
19/06/2020 | 57.10p | 57.90p | 55.60p | 55.60p | 1636983 |
18/06/2020 | 58.50p | 59.70p | 57.40p | 57.50p | 929862 |
17/06/2020 | 58.50p | 60.79p | 58.50p | 58.50p | 760710 |
16/06/2020 | 58.50p | 61.20p | 58.50p | 60.20p | 1484142 |
15/06/2020 | 58.00p | 60.30p | 57.51p | 60.20p | 1259192 |
12/06/2020 | 59.60p | 62.50p | 58.30p | 59.10p | 1110844 |
11/06/2020 | 64.00p | 64.00p | 59.30p | 59.50p | 1176622 |
10/06/2020 | 65.00p | 65.00p | 62.00p | 62.60p | 1509017 |
09/06/2020 | 65.80p | 65.80p | 62.00p | 62.00p | 1113879 |
08/06/2020 | 63.70p | 65.80p | 60.17p | 65.80p | 1004173 |
05/06/2020 | 62.80p | 63.24p | 59.00p | 61.50p | 2559577 |
04/06/2020 | 63.90p | 63.90p | 59.68p | 60.10p | 2526848 |
03/06/2020 | 67.00p | 67.00p | 62.70p | 62.70p | 1376147 |
02/06/2020 | 64.20p | 66.10p | 61.40p | 65.20p | 692366 |
01/06/2020 | 62.90p | 64.90p | 60.20p | 61.10p | 910557 |
29/05/2020 | 60.80p | 62.54p | 60.00p | 62.20p | 1097003 |
28/05/2020 | 61.00p | 61.96p | 59.10p | 60.10p | 600646 |
27/05/2020 | 56.20p | 61.00p | 56.20p | 59.40p | 1044884 |
26/05/2020 | 58.70p | 59.30p | 56.40p | 56.80p | 1168447 |
25/05/2020 | 54.90p | 56.50p | 54.40p | 55.90p | 1544097 |
22/05/2020 | 54.90p | 56.50p | 54.40p | 55.90p | 1544097 |
21/05/2020 | 56.80p | 56.80p | 54.40p | 54.70p | 2561017 |
20/05/2020 | 60.60p | 60.66p | 55.00p | 55.10p | 1707407 |
19/05/2020 | 57.50p | 62.18p | 57.50p | 58.80p | 1019093 |
18/05/2020 | 59.60p | 60.60p | 57.90p | 60.50p | 810144 |
15/05/2020 | 58.30p | 59.50p | 56.00p | 57.10p | 1538421 |
14/05/2020 | 60.00p | 62.00p | 56.20p | 56.60p | 1427274 |
13/05/2020 | 63.00p | 64.90p | 60.00p | 60.80p | 1587847 |
12/05/2020 | 65.00p | 68.30p | 63.10p | 63.20p | 583028 |
11/05/2020 | 69.00p | 70.00p | 66.50p | 66.50p | 1336260 |
08/05/2020 | 63.90p | 68.10p | 63.07p | 67.60p | 1016457 |
07/05/2020 | 63.90p | 68.10p | 63.07p | 67.60p | 1016457 |
06/05/2020 | 59.90p | 64.10p | 59.00p | 64.10p | 1958787 |
05/05/2020 | 59.00p | 59.80p | 58.00p | 58.50p | 756126 |
04/05/2020 | 61.90p | 62.69p | 58.00p | 58.00p | 675567 |
01/05/2020 | 60.50p | 63.00p | 60.10p | 60.10p | 531377 |
30/04/2020 | 62.60p | 64.50p | 60.80p | 62.50p | 1799974 |
29/04/2020 | 62.90p | 63.77p | 62.10p | 62.60p | 654167 |
28/04/2020 | 63.50p | 63.50p | 61.50p | 61.50p | 1288274 |
27/04/2020 | 63.00p | 65.40p | 61.80p | 62.60p | 963958 |
24/04/2020 | 64.40p | 65.76p | 61.70p | 62.60p | 832065 |
23/04/2020 | 63.70p | 66.50p | 61.70p | 64.40p | 567266 |
22/04/2020 | 65.20p | 66.78p | 61.60p | 63.20p | 456935 |
21/04/2020 | 66.40p | 66.70p | 63.30p | 64.50p | 716930 |
20/04/2020 | 68.50p | 68.50p | 64.00p | 64.50p | 582554 |
17/04/2020 | 64.00p | 67.40p | 64.00p | 65.70p | 1014104 |
16/04/2020 | 67.00p | 69.80p | 63.60p | 64.80p | 868794 |
15/04/2020 | 72.60p | 73.00p | 67.00p | 67.00p | 530968 |
14/04/2020 | 73.90p | 73.90p | 68.00p | 70.00p | 1079109 |
09/04/2020 | 70.30p | 73.50p | 70.30p | 72.10p | 806990 |
08/04/2020 | 67.90p | 69.55p | 67.90p | 68.30p | 2706997 |
07/04/2020 | 63.90p | 71.10p | 63.80p | 69.40p | 1274821 |
*Close Price adjusted for both dividends and splits