Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 84.00p | 85.45p | 81.15p | 81.45p | 2674533 |
26/01/2021 | 84.00p | 85.85p | 82.10p | 84.35p | 1421496 |
25/01/2021 | 86.95p | 87.65p | 83.92p | 85.05p | 2036407 |
22/01/2021 | 89.00p | 89.00p | 84.44p | 86.75p | 2035487 |
21/01/2021 | 84.25p | 91.94p | 82.15p | 88.30p | 7321101 |
20/01/2021 | 76.90p | 86.15p | 76.55p | 85.00p | 11431407 |
19/01/2021 | 77.00p | 77.00p | 75.15p | 75.70p | 606057 |
18/01/2021 | 79.75p | 80.50p | 75.30p | 76.25p | 1320523 |
15/01/2021 | 80.00p | 80.00p | 75.05p | 76.65p | 1965607 |
14/01/2021 | 82.10p | 82.10p | 77.45p | 78.40p | 2135840 |
13/01/2021 | 77.50p | 80.37p | 75.45p | 78.10p | 3210722 |
12/01/2021 | 75.00p | 76.74p | 73.80p | 76.00p | 1330679 |
11/01/2021 | 75.00p | 75.55p | 73.50p | 74.50p | 3998724 |
08/01/2021 | 74.55p | 75.70p | 73.90p | 74.00p | 1546966 |
07/01/2021 | 74.80p | 75.55p | 73.75p | 74.65p | 1958795 |
06/01/2021 | 73.00p | 75.40p | 72.60p | 74.45p | 1797556 |
05/01/2021 | 71.95p | 74.80p | 71.95p | 74.70p | 1163398 |
04/01/2021 | 73.20p | 74.60p | 71.95p | 73.40p | 1963284 |
31/12/2020 | 73.65p | 74.95p | 72.60p | 73.45p | 339267 |
30/12/2020 | 74.95p | 74.95p | 72.45p | 72.70p | 1013761 |
29/12/2020 | 71.95p | 74.85p | 70.45p | 73.50p | 1360820 |
28/12/2020 | 73.85p | 74.85p | 72.00p | 72.00p | 593998 |
24/12/2020 | 73.85p | 74.85p | 72.00p | 72.00p | 593998 |
23/12/2020 | 71.45p | 73.90p | 71.00p | 73.30p | 1303351 |
22/12/2020 | 69.35p | 72.00p | 68.20p | 71.90p | 715609 |
21/12/2020 | 70.00p | 71.85p | 67.45p | 71.30p | 2998666 |
18/12/2020 | 71.45p | 72.35p | 69.97p | 71.50p | 1518229 |
17/12/2020 | 70.25p | 73.35p | 70.25p | 72.00p | 986383 |
16/12/2020 | 71.00p | 72.72p | 70.45p | 71.00p | 3992459 |
15/12/2020 | 67.00p | 71.00p | 66.20p | 70.35p | 1091144 |
14/12/2020 | 69.65p | 71.71p | 67.77p | 68.20p | 1753531 |
11/12/2020 | 72.10p | 73.00p | 70.45p | 70.75p | 3282745 |
10/12/2020 | 74.40p | 74.60p | 70.60p | 72.00p | 2698139 |
09/12/2020 | 72.00p | 74.94p | 69.95p | 73.45p | 4386336 |
08/12/2020 | 71.65p | 74.65p | 65.80p | 70.15p | 2549097 |
07/12/2020 | 67.05p | 72.10p | 67.05p | 71.35p | 1134250 |
04/12/2020 | 73.35p | 74.60p | 70.00p | 70.35p | 2720471 |
03/12/2020 | 68.20p | 73.57p | 68.20p | 72.80p | 2579494 |
02/12/2020 | 69.80p | 71.45p | 67.35p | 71.45p | 2134592 |
01/12/2020 | 69.60p | 70.60p | 67.30p | 69.40p | 1135221 |
30/11/2020 | 65.00p | 70.29p | 64.15p | 67.75p | 3226074 |
27/11/2020 | 63.70p | 66.05p | 63.45p | 65.40p | 5665996 |
26/11/2020 | 62.55p | 65.50p | 61.95p | 63.60p | 3691464 |
25/11/2020 | 62.80p | 63.95p | 61.81p | 62.90p | 2717725 |
24/11/2020 | 62.25p | 63.95p | 61.97p | 63.00p | 5337486 |
23/11/2020 | 61.05p | 62.81p | 59.88p | 60.40p | 1063949 |
20/11/2020 | 60.95p | 61.60p | 60.30p | 60.30p | 995214 |
19/11/2020 | 60.35p | 61.95p | 58.00p | 60.80p | 1911299 |
18/11/2020 | 61.80p | 63.65p | 61.05p | 61.50p | 1171652 |
17/11/2020 | 62.70p | 63.85p | 60.10p | 61.00p | 2793631 |
16/11/2020 | 59.10p | 62.55p | 58.85p | 61.95p | 2240316 |
13/11/2020 | 59.00p | 59.67p | 58.80p | 59.00p | 1101389 |
12/11/2020 | 58.40p | 60.00p | 58.01p | 59.20p | 1028264 |
10/11/2020 | 61.35p | 62.15p | 57.41p | 58.00p | 1295672 |
09/11/2020 | 60.70p | 62.60p | 59.65p | 60.25p | 1394427 |
06/11/2020 | 61.20p | 63.55p | 59.95p | 60.05p | 1958567 |
05/11/2020 | 58.00p | 60.70p | 58.00p | 60.30p | 940961 |
04/11/2020 | 58.00p | 58.00p | 56.05p | 57.90p | 833934 |
03/11/2020 | 58.00p | 58.00p | 55.70p | 56.20p | 789313 |
02/11/2020 | 57.00p | 57.45p | 54.56p | 55.50p | 1367306 |
30/10/2020 | 53.55p | 56.35p | 52.85p | 54.80p | 989700 |
29/10/2020 | 52.35p | 54.25p | 52.25p | 53.75p | 662636 |
28/10/2020 | 52.05p | 54.80p | 51.70p | 52.20p | 1367787 |
27/10/2020 | 54.05p | 54.63p | 51.65p | 51.80p | 1552825 |
26/10/2020 | 56.35p | 56.95p | 52.93p | 54.00p | 867297 |
23/10/2020 | 54.75p | 56.75p | 54.70p | 54.70p | 509844 |
22/10/2020 | 57.35p | 57.35p | 54.50p | 54.90p | 838906 |
21/10/2020 | 56.55p | 59.05p | 54.25p | 54.80p | 696684 |
20/10/2020 | 57.95p | 57.95p | 55.33p | 56.40p | 624184 |
19/10/2020 | 55.15p | 57.15p | 54.60p | 55.30p | 676743 |
16/10/2020 | 56.05p | 56.80p | 54.30p | 54.90p | 1094363 |
15/10/2020 | 57.00p | 59.50p | 55.41p | 56.20p | 1219071 |
14/10/2020 | 58.10p | 60.45p | 55.65p | 57.80p | 1532038 |
13/10/2020 | 59.20p | 59.85p | 56.60p | 57.80p | 655631 |
12/10/2020 | 58.50p | 60.00p | 58.30p | 58.80p | 752141 |
09/10/2020 | 58.05p | 60.35p | 56.48p | 58.35p | 1391656 |
08/10/2020 | 56.20p | 58.35p | 53.76p | 57.50p | 906184 |
07/10/2020 | 53.30p | 55.33p | 53.15p | 54.35p | 1341647 |
06/10/2020 | 55.35p | 56.25p | 54.00p | 54.00p | 701012 |
05/10/2020 | 52.55p | 55.05p | 52.35p | 54.80p | 1020058 |
02/10/2020 | 51.20p | 53.70p | 51.20p | 52.50p | 1258741 |
01/10/2020 | 51.35p | 52.72p | 49.02p | 52.35p | 1686573 |
30/09/2020 | 50.00p | 51.70p | 49.64p | 51.00p | 1460413 |
29/09/2020 | 54.50p | 54.50p | 50.35p | 51.20p | 1476669 |
28/09/2020 | 51.90p | 53.90p | 51.45p | 51.90p | 1515401 |
25/09/2020 | 54.00p | 54.00p | 50.60p | 50.75p | 1373474 |
24/09/2020 | 52.50p | 53.35p | 52.00p | 52.95p | 1367639 |
23/09/2020 | 53.60p | 54.80p | 51.84p | 54.05p | 688119 |
22/09/2020 | 52.00p | 54.45p | 51.35p | 52.80p | 1035373 |
21/09/2020 | 54.25p | 56.45p | 50.70p | 53.85p | 2036592 |
18/09/2020 | 54.70p | 56.70p | 53.45p | 55.10p | 2056244 |
17/09/2020 | 53.00p | 55.00p | 52.20p | 54.80p | 1880714 |
16/09/2020 | 53.05p | 54.85p | 53.05p | 53.20p | 1078656 |
15/09/2020 | 54.20p | 55.85p | 52.30p | 53.80p | 1665756 |
14/09/2020 | 56.95p | 56.95p | 53.37p | 54.00p | 1696245 |
11/09/2020 | 57.00p | 57.00p | 53.80p | 54.00p | 2009247 |
10/09/2020 | 56.05p | 57.95p | 54.90p | 56.20p | 1246787 |
09/09/2020 | 55.55p | 57.95p | 53.55p | 57.05p | 4726015 |
08/09/2020 | 63.20p | 66.00p | 52.50p | 57.50p | 8297893 |
07/09/2020 | 61.10p | 63.30p | 59.76p | 61.50p | 3640761 |
04/09/2020 | 62.75p | 65.57p | 59.20p | 59.20p | 2645531 |
03/09/2020 | 65.10p | 65.70p | 62.50p | 64.40p | 3191584 |
02/09/2020 | 61.35p | 68.01p | 61.35p | 64.40p | 2869375 |
01/09/2020 | 59.55p | 62.29p | 58.63p | 61.05p | 1491827 |
31/08/2020 | 55.55p | 62.55p | 55.50p | 61.85p | 1801039 |
28/08/2020 | 55.55p | 62.55p | 55.50p | 61.85p | 1801039 |
27/08/2020 | 56.80p | 59.40p | 55.72p | 55.75p | 900003 |
26/08/2020 | 57.90p | 59.85p | 56.25p | 57.50p | 527491 |
25/08/2020 | 59.50p | 60.90p | 57.65p | 57.65p | 678615 |
24/08/2020 | 55.95p | 59.50p | 54.00p | 57.75p | 1329559 |
21/08/2020 | 56.75p | 56.92p | 54.00p | 56.00p | 1032179 |
20/08/2020 | 56.65p | 57.50p | 54.30p | 55.60p | 1160762 |
19/08/2020 | 59.00p | 60.36p | 55.45p | 57.75p | 1776440 |
18/08/2020 | 61.65p | 62.40p | 59.10p | 59.10p | 727333 |
17/08/2020 | 63.00p | 63.40p | 60.33p | 61.00p | 1119220 |
14/08/2020 | 64.55p | 64.93p | 60.80p | 61.15p | 1657029 |
13/08/2020 | 66.10p | 66.95p | 63.70p | 63.90p | 2344303 |
12/08/2020 | 63.00p | 66.35p | 61.51p | 64.45p | 2369731 |
11/08/2020 | 61.75p | 63.20p | 60.50p | 61.80p | 3320328 |
10/08/2020 | 64.20p | 64.60p | 60.22p | 61.55p | 1453627 |
07/08/2020 | 60.90p | 64.05p | 59.60p | 61.40p | 3165181 |
06/08/2020 | 56.10p | 61.10p | 56.00p | 60.45p | 3406271 |
05/08/2020 | 55.00p | 56.35p | 54.05p | 56.35p | 1534850 |
04/08/2020 | 54.00p | 54.55p | 52.65p | 54.00p | 1137841 |
03/08/2020 | 53.00p | 53.70p | 51.95p | 53.00p | 1884997 |
31/07/2020 | 51.35p | 53.04p | 51.00p | 52.50p | 1788956 |
30/07/2020 | 51.00p | 51.71p | 50.55p | 51.50p | 911379 |
29/07/2020 | 50.05p | 51.45p | 50.05p | 51.00p | 596666 |
28/07/2020 | 49.94p | 51.90p | 49.52p | 51.10p | 632883 |
27/07/2020 | 52.50p | 53.10p | 49.50p | 49.90p | 1284977 |
24/07/2020 | 50.80p | 50.85p | 48.92p | 50.40p | 1336689 |
23/07/2020 | 50.70p | 50.90p | 48.75p | 50.40p | 769005 |
22/07/2020 | 50.55p | 51.13p | 47.92p | 48.26p | 1070474 |
21/07/2020 | 50.50p | 54.00p | 49.48p | 49.56p | 2281973 |
20/07/2020 | 46.28p | 51.60p | 45.71p | 51.50p | 2779073 |
17/07/2020 | 45.10p | 47.92p | 45.10p | 47.42p | 2106189 |
16/07/2020 | 49.16p | 49.86p | 44.46p | 45.00p | 1638533 |
15/07/2020 | 46.16p | 47.72p | 45.14p | 47.00p | 2470588 |
14/07/2020 | 45.02p | 46.42p | 44.39p | 44.66p | 916342 |
13/07/2020 | 45.96p | 47.50p | 44.14p | 46.42p | 2419074 |
10/07/2020 | 49.70p | 49.70p | 44.56p | 44.56p | 3051210 |
09/07/2020 | 50.95p | 50.95p | 47.22p | 47.48p | 2273341 |
08/07/2020 | 50.80p | 51.35p | 48.74p | 49.40p | 1377411 |
07/07/2020 | 52.85p | 52.85p | 49.50p | 50.15p | 1140423 |
06/07/2020 | 50.80p | 51.60p | 49.00p | 51.60p | 2086404 |
03/07/2020 | 50.00p | 52.50p | 49.56p | 49.86p | 1093696 |
02/07/2020 | 51.00p | 51.15p | 48.91p | 50.10p | 2590859 |
01/07/2020 | 50.75p | 51.60p | 49.30p | 50.75p | 1367805 |
30/06/2020 | 50.50p | 53.40p | 50.05p | 51.05p | 964403 |
29/06/2020 | 50.45p | 52.44p | 49.80p | 50.20p | 1416775 |
26/06/2020 | 52.95p | 53.95p | 50.50p | 51.35p | 1313797 |
25/06/2020 | 54.75p | 54.75p | 51.85p | 52.20p | 1350638 |
24/06/2020 | 54.00p | 55.50p | 52.70p | 54.80p | 3957949 |
23/06/2020 | 50.15p | 54.00p | 50.15p | 52.90p | 3512213 |
22/06/2020 | 53.05p | 55.85p | 51.95p | 51.95p | 1489135 |
19/06/2020 | 55.45p | 55.55p | 53.10p | 53.10p | 2406378 |
18/06/2020 | 55.00p | 56.20p | 52.25p | 55.10p | 2360545 |
17/06/2020 | 55.00p | 57.38p | 53.95p | 54.90p | 2203997 |
16/06/2020 | 57.30p | 59.75p | 54.15p | 56.55p | 6234875 |
15/06/2020 | 47.36p | 57.30p | 45.55p | 57.30p | 5723633 |
12/06/2020 | 42.90p | 51.27p | 41.02p | 48.56p | 12388053 |
11/06/2020 | 43.50p | 43.50p | 39.48p | 39.48p | 5019219 |
10/06/2020 | 46.10p | 47.08p | 43.22p | 43.40p | 1964353 |
09/06/2020 | 43.28p | 45.56p | 43.14p | 44.34p | 2168595 |
08/06/2020 | 47.36p | 48.74p | 45.25p | 45.60p | 1991709 |
05/06/2020 | 42.50p | 46.83p | 42.37p | 45.18p | 5305341 |
04/06/2020 | 41.44p | 42.38p | 40.87p | 41.58p | 1056729 |
03/06/2020 | 42.48p | 42.52p | 40.55p | 41.32p | 1777530 |
02/06/2020 | 40.68p | 41.02p | 38.15p | 40.20p | 2515201 |
29/05/2020 | 38.80p | 40.75p | 37.54p | 37.54p | 1905666 |
28/05/2020 | 40.70p | 41.96p | 38.80p | 39.04p | 1705666 |
27/05/2020 | 38.98p | 42.18p | 38.74p | 40.00p | 1527163 |
26/05/2020 | 35.36p | 39.52p | 35.36p | 38.34p | 1865792 |
25/05/2020 | 34.38p | 37.66p | 34.38p | 37.66p | 1847568 |
22/05/2020 | 34.38p | 37.66p | 34.38p | 37.66p | 1847568 |
21/05/2020 | 38.00p | 38.00p | 35.40p | 35.98p | 1382770 |
20/05/2020 | 37.24p | 37.24p | 35.33p | 36.44p | 1615288 |
19/05/2020 | 38.00p | 38.00p | 34.56p | 35.50p | 2305090 |
18/05/2020 | 35.00p | 38.08p | 35.00p | 36.60p | 2380546 |
15/05/2020 | 37.02p | 37.72p | 35.72p | 36.28p | 1546832 |
14/05/2020 | 35.00p | 36.48p | 34.54p | 35.26p | 1833486 |
13/05/2020 | 38.04p | 38.04p | 35.36p | 36.16p | 987225 |
12/05/2020 | 38.00p | 38.14p | 35.91p | 36.88p | 2571181 |
11/05/2020 | 37.12p | 39.18p | 36.88p | 37.34p | 1388082 |
08/05/2020 | 37.50p | 39.88p | 36.98p | 37.30p | 2161071 |
07/05/2020 | 37.50p | 39.88p | 36.98p | 37.30p | 2161071 |
06/05/2020 | 39.34p | 39.46p | 37.40p | 38.86p | 1953471 |
05/05/2020 | 36.72p | 39.08p | 36.72p | 37.84p | 1426457 |
04/05/2020 | 39.58p | 39.70p | 36.81p | 38.90p | 1406775 |
01/05/2020 | 39.92p | 42.22p | 37.06p | 37.28p | 2267094 |
30/04/2020 | 40.50p | 41.80p | 39.17p | 41.00p | 4803979 |
29/04/2020 | 41.40p | 41.40p | 38.48p | 39.94p | 2070839 |
28/04/2020 | 40.68p | 41.68p | 37.41p | 39.54p | 3157512 |
27/04/2020 | 37.10p | 39.30p | 37.02p | 39.00p | 2785273 |
24/04/2020 | 38.00p | 38.00p | 36.38p | 37.10p | 1504294 |
23/04/2020 | 38.20p | 39.16p | 36.12p | 38.00p | 2480965 |
22/04/2020 | 34.78p | 38.60p | 34.30p | 37.88p | 1987257 |
21/04/2020 | 37.50p | 38.22p | 34.32p | 34.62p | 3364476 |
20/04/2020 | 40.26p | 40.26p | 37.54p | 37.98p | 1873305 |
17/04/2020 | 36.60p | 39.98p | 35.82p | 39.66p | 3748335 |
*Close Price adjusted for both dividends and splits