Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2021 | 91.20p | 92.47p | 91.20p | 92.10p | 582129 |
18/10/2021 | 94.15p | 94.15p | 91.45p | 92.55p | 578743 |
15/10/2021 | 91.90p | 94.20p | 91.25p | 91.90p | 1235571 |
14/10/2021 | 91.50p | 93.00p | 90.75p | 92.50p | 562700 |
13/10/2021 | 91.35p | 92.20p | 90.20p | 90.65p | 916412 |
12/10/2021 | 90.65p | 92.30p | 90.65p | 92.15p | 635897 |
11/10/2021 | 90.65p | 92.60p | 90.65p | 92.00p | 682481 |
08/10/2021 | 92.65p | 92.75p | 91.60p | 92.20p | 576139 |
07/10/2021 | 92.10p | 92.35p | 91.25p | 92.00p | 1098897 |
06/10/2021 | 92.00p | 92.05p | 89.70p | 90.50p | 985245 |
05/10/2021 | 91.05p | 92.40p | 90.81p | 92.25p | 534289 |
04/10/2021 | 89.00p | 92.15p | 89.00p | 91.00p | 1039130 |
01/10/2021 | 90.10p | 91.25p | 89.00p | 91.00p | 1154027 |
30/09/2021 | 91.90p | 92.30p | 90.45p | 90.45p | 1490326 |
29/09/2021 | 88.15p | 91.70p | 88.15p | 90.85p | 915910 |
28/09/2021 | 95.85p | 95.85p | 89.75p | 89.75p | 794981 |
27/09/2021 | 93.00p | 95.80p | 93.00p | 94.85p | 760697 |
24/09/2021 | 94.40p | 95.35p | 93.20p | 94.10p | 1086241 |
23/09/2021 | 92.80p | 94.65p | 92.10p | 94.50p | 925230 |
22/09/2021 | 89.00p | 92.10p | 88.00p | 92.00p | 1338817 |
21/09/2021 | 90.90p | 91.50p | 89.40p | 89.40p | 898813 |
20/09/2021 | 92.50p | 92.50p | 89.65p | 90.10p | 975911 |
17/09/2021 | 92.35p | 93.10p | 90.95p | 92.25p | 2623608 |
16/09/2021 | 91.50p | 92.45p | 91.50p | 92.15p | 896056 |
15/09/2021 | 92.30p | 93.30p | 91.50p | 91.50p | 653715 |
14/09/2021 | 92.75p | 93.05p | 92.40p | 92.40p | 823216 |
13/09/2021 | 93.10p | 93.60p | 92.20p | 93.20p | 730890 |
10/09/2021 | 92.75p | 94.00p | 92.00p | 92.75p | 750824 |
09/09/2021 | 93.00p | 94.15p | 92.75p | 93.65p | 1330742 |
08/09/2021 | 93.70p | 93.85p | 92.05p | 93.20p | 1303658 |
07/09/2021 | 93.70p | 95.55p | 93.70p | 94.35p | 967672 |
06/09/2021 | 91.90p | 95.40p | 91.90p | 95.00p | 786145 |
03/09/2021 | 94.10p | 94.35p | 92.75p | 94.30p | 1165188 |
02/09/2021 | 93.60p | 94.00p | 92.60p | 93.90p | 733198 |
01/09/2021 | 95.80p | 95.80p | 92.70p | 93.35p | 1291701 |
31/08/2021 | 92.70p | 93.75p | 92.65p | 93.50p | 1093188 |
27/08/2021 | 93.50p | 93.95p | 91.90p | 92.95p | 871986 |
26/08/2021 | 92.80p | 94.20p | 92.35p | 92.35p | 750880 |
25/08/2021 | 93.80p | 94.55p | 93.25p | 93.60p | 1088455 |
24/08/2021 | 92.55p | 93.30p | 90.90p | 93.00p | 658835 |
23/08/2021 | 90.00p | 92.80p | 89.55p | 92.45p | 1278556 |
20/08/2021 | 90.00p | 91.75p | 90.00p | 91.20p | 661738 |
19/08/2021 | 92.05p | 94.25p | 91.20p | 91.65p | 1279559 |
18/08/2021 | 93.00p | 94.25p | 90.10p | 93.25p | 2467362 |
17/08/2021 | 90.95p | 92.75p | 90.10p | 92.55p | 4172383 |
16/08/2021 | 92.65p | 94.41p | 90.15p | 91.65p | 3987740 |
13/08/2021 | 99.00p | 99.40p | 93.90p | 93.90p | 2723300 |
12/08/2021 | 105.40p | 108.50p | 98.15p | 98.15p | 3683566 |
11/08/2021 | 105.00p | 107.04p | 103.50p | 106.00p | 1084489 |
10/08/2021 | 101.20p | 104.20p | 101.17p | 104.10p | 978431 |
09/08/2021 | 101.10p | 102.40p | 100.30p | 101.30p | 1072658 |
06/08/2021 | 98.55p | 101.10p | 98.55p | 101.10p | 901238 |
05/08/2021 | 97.30p | 99.65p | 97.25p | 98.80p | 1246751 |
04/08/2021 | 100.50p | 101.10p | 98.65p | 98.80p | 1051010 |
03/08/2021 | 100.10p | 100.80p | 97.67p | 99.70p | 843317 |
02/08/2021 | 101.50p | 101.86p | 98.75p | 98.85p | 1573845 |
30/07/2021 | 101.70p | 105.00p | 99.85p | 100.00p | 1893095 |
29/07/2021 | 97.20p | 102.40p | 97.20p | 102.10p | 1671870 |
28/07/2021 | 98.60p | 100.30p | 98.10p | 98.50p | 4416861 |
27/07/2021 | 97.25p | 98.65p | 96.10p | 98.20p | 812469 |
26/07/2021 | 96.90p | 97.60p | 96.10p | 96.60p | 1077282 |
23/07/2021 | 98.20p | 98.20p | 96.75p | 97.00p | 978199 |
22/07/2021 | 96.60p | 98.65p | 96.25p | 96.25p | 1718295 |
21/07/2021 | 90.65p | 97.00p | 90.65p | 95.90p | 1570970 |
20/07/2021 | 91.40p | 93.60p | 91.05p | 92.50p | 2220046 |
19/07/2021 | 93.15p | 93.15p | 89.83p | 90.60p | 3202108 |
16/07/2021 | 94.45p | 94.80p | 93.55p | 93.90p | 2633651 |
15/07/2021 | 94.65p | 94.65p | 91.91p | 93.60p | 1518397 |
14/07/2021 | 94.50p | 94.50p | 91.39p | 92.30p | 1128058 |
13/07/2021 | 94.85p | 94.85p | 92.95p | 93.15p | 797126 |
12/07/2021 | 94.00p | 94.00p | 91.40p | 92.65p | 1163943 |
09/07/2021 | 92.95p | 93.58p | 90.90p | 93.15p | 1432312 |
08/07/2021 | 92.50p | 93.30p | 90.33p | 91.10p | 1308940 |
07/07/2021 | 96.30p | 96.30p | 92.25p | 94.00p | 2224361 |
06/07/2021 | 96.80p | 98.35p | 94.15p | 94.15p | 1811686 |
05/07/2021 | 97.20p | 98.20p | 95.65p | 97.85p | 1463042 |
02/07/2021 | 93.65p | 98.55p | 93.65p | 96.00p | 2930720 |
01/07/2021 | 94.30p | 96.50p | 93.35p | 96.00p | 2183235 |
30/06/2021 | 93.15p | 93.80p | 91.90p | 93.15p | 3393427 |
29/06/2021 | 93.05p | 96.25p | 92.90p | 92.90p | 2942652 |
28/06/2021 | 93.05p | 94.50p | 93.05p | 93.05p | 2021272 |
25/06/2021 | 92.00p | 94.85p | 91.15p | 94.60p | 2804216 |
24/06/2021 | 95.20p | 96.15p | 91.65p | 91.65p | 3315939 |
23/06/2021 | 96.35p | 97.15p | 95.45p | 95.60p | 2027633 |
22/06/2021 | 97.00p | 97.75p | 95.35p | 96.50p | 1766312 |
21/06/2021 | 93.00p | 96.15p | 92.90p | 96.15p | 2679625 |
18/06/2021 | 97.00p | 97.40p | 92.75p | 94.10p | 4345619 |
17/06/2021 | 96.30p | 98.85p | 96.30p | 97.05p | 2777316 |
16/06/2021 | 96.90p | 97.85p | 95.90p | 97.40p | 2625321 |
15/06/2021 | 97.80p | 98.35p | 95.80p | 95.95p | 1879852 |
14/06/2021 | 96.25p | 100.40p | 96.25p | 97.90p | 1870767 |
11/06/2021 | 97.10p | 99.15p | 96.35p | 98.95p | 1585919 |
10/06/2021 | 99.70p | 99.70p | 96.50p | 97.10p | 4038200 |
09/06/2021 | 101.20p | 101.20p | 98.00p | 98.90p | 2113008 |
08/06/2021 | 102.20p | 102.90p | 99.09p | 100.50p | 2480030 |
07/06/2021 | 102.20p | 104.20p | 102.00p | 102.90p | 1500576 |
04/06/2021 | 106.00p | 106.70p | 102.00p | 102.80p | 2606328 |
03/06/2021 | 104.50p | 106.95p | 104.50p | 106.70p | 2134358 |
02/06/2021 | 106.00p | 108.00p | 104.72p | 105.30p | 1751330 |
01/06/2021 | 109.50p | 110.20p | 105.70p | 107.50p | 2436753 |
28/05/2021 | 107.90p | 111.40p | 106.50p | 110.00p | 4603605 |
27/05/2021 | 105.50p | 109.90p | 105.50p | 109.20p | 3136822 |
26/05/2021 | 107.00p | 108.80p | 106.40p | 107.30p | 1198672 |
25/05/2021 | 107.00p | 110.30p | 107.00p | 108.60p | 1896141 |
24/05/2021 | 106.50p | 109.50p | 106.50p | 109.30p | 1350003 |
21/05/2021 | 105.20p | 108.50p | 105.00p | 108.30p | 850195 |
20/05/2021 | 105.80p | 106.60p | 104.90p | 105.30p | 962532 |
19/05/2021 | 104.40p | 105.80p | 104.00p | 105.80p | 1670620 |
18/05/2021 | 108.00p | 108.00p | 104.80p | 105.40p | 839490 |
17/05/2021 | 109.00p | 109.10p | 106.30p | 106.40p | 475224 |
14/05/2021 | 107.50p | 108.70p | 106.70p | 107.20p | 1948071 |
13/05/2021 | 106.70p | 106.70p | 104.20p | 106.60p | 1505905 |
12/05/2021 | 108.50p | 109.60p | 106.50p | 106.50p | 1405803 |
11/05/2021 | 109.00p | 110.70p | 107.64p | 108.40p | 1167659 |
10/05/2021 | 108.80p | 113.00p | 108.80p | 110.30p | 1248126 |
07/05/2021 | 105.50p | 111.85p | 105.50p | 111.40p | 2420347 |
06/05/2021 | 107.00p | 108.10p | 104.50p | 108.10p | 1786843 |
05/05/2021 | 104.00p | 105.60p | 103.50p | 104.90p | 1372141 |
04/05/2021 | 107.00p | 109.40p | 104.10p | 104.20p | 1613563 |
30/04/2021 | 104.00p | 110.00p | 104.00p | 109.10p | 4462117 |
29/04/2021 | 106.00p | 106.80p | 104.00p | 104.90p | 2354404 |
28/04/2021 | 107.00p | 109.00p | 104.90p | 105.40p | 1270362 |
27/04/2021 | 105.00p | 107.50p | 105.00p | 106.20p | 1006285 |
26/04/2021 | 104.00p | 107.40p | 104.00p | 107.20p | 1836607 |
23/04/2021 | 104.00p | 105.70p | 104.00p | 105.20p | 817051 |
22/04/2021 | 105.10p | 108.00p | 104.50p | 105.20p | 1612898 |
21/04/2021 | 104.10p | 105.70p | 103.00p | 104.70p | 1946820 |
20/04/2021 | 105.30p | 105.70p | 103.30p | 103.40p | 1389212 |
19/04/2021 | 110.00p | 110.00p | 104.80p | 105.00p | 1000356 |
16/04/2021 | 105.00p | 109.66p | 104.50p | 108.10p | 3525422 |
15/04/2021 | 105.80p | 105.80p | 104.60p | 105.00p | 757000 |
14/04/2021 | 104.00p | 105.40p | 104.00p | 104.70p | 1081875 |
13/04/2021 | 104.00p | 105.80p | 104.00p | 105.10p | 1186297 |
12/04/2021 | 105.50p | 106.10p | 104.61p | 105.00p | 1277824 |
09/04/2021 | 105.10p | 106.20p | 104.30p | 104.60p | 1312133 |
08/04/2021 | 107.70p | 108.00p | 104.50p | 105.60p | 1882219 |
07/04/2021 | 103.60p | 106.20p | 103.00p | 105.70p | 1411989 |
06/04/2021 | 106.30p | 106.72p | 104.40p | 105.10p | 3146363 |
01/04/2021 | 100.90p | 105.30p | 100.50p | 104.20p | 2026831 |
31/03/2021 | 102.30p | 103.70p | 101.10p | 101.10p | 6668893 |
30/03/2021 | 96.65p | 102.10p | 96.65p | 101.80p | 2547247 |
29/03/2021 | 94.65p | 97.85p | 94.37p | 97.30p | 1944311 |
26/03/2021 | 96.10p | 96.10p | 94.12p | 95.35p | 1059582 |
25/03/2021 | 94.00p | 94.50p | 93.05p | 94.25p | 1742870 |
24/03/2021 | 92.50p | 94.45p | 90.75p | 94.15p | 1638364 |
23/03/2021 | 90.00p | 93.10p | 89.44p | 91.90p | 2119921 |
22/03/2021 | 93.00p | 95.65p | 90.68p | 92.55p | 2703909 |
19/03/2021 | 95.00p | 98.25p | 90.85p | 90.85p | 7868141 |
18/03/2021 | 93.95p | 98.05p | 93.95p | 96.80p | 2270164 |
17/03/2021 | 98.00p | 99.60p | 93.85p | 94.45p | 2441184 |
16/03/2021 | 97.00p | 102.50p | 94.30p | 99.90p | 6288969 |
15/03/2021 | 94.45p | 96.95p | 94.05p | 94.95p | 1894881 |
12/03/2021 | 93.50p | 94.70p | 93.40p | 93.60p | 2095322 |
11/03/2021 | 95.50p | 96.00p | 94.04p | 94.35p | 1891036 |
10/03/2021 | 99.90p | 100.00p | 95.00p | 95.00p | 2001242 |
09/03/2021 | 95.50p | 99.50p | 95.50p | 98.50p | 1427661 |
08/03/2021 | 96.90p | 98.11p | 95.50p | 97.70p | 2225737 |
05/03/2021 | 96.30p | 97.95p | 94.00p | 96.15p | 3242174 |
04/03/2021 | 96.85p | 98.60p | 95.50p | 96.30p | 1383523 |
03/03/2021 | 97.50p | 99.06p | 95.65p | 97.30p | 2549308 |
02/03/2021 | 97.55p | 97.60p | 94.15p | 95.00p | 3944913 |
01/03/2021 | 93.30p | 96.30p | 91.50p | 95.40p | 3201794 |
26/02/2021 | 91.00p | 92.05p | 88.85p | 90.45p | 3273298 |
25/02/2021 | 93.45p | 93.45p | 90.35p | 91.35p | 2632025 |
24/02/2021 | 89.65p | 92.04p | 87.42p | 90.45p | 2306476 |
23/02/2021 | 88.20p | 89.40p | 86.45p | 87.55p | 1711215 |
22/02/2021 | 86.50p | 86.60p | 83.75p | 85.55p | 1025910 |
19/02/2021 | 84.00p | 86.10p | 84.00p | 84.95p | 824901 |
18/02/2021 | 86.15p | 87.65p | 84.20p | 84.60p | 1115177 |
17/02/2021 | 84.40p | 87.29p | 83.99p | 85.45p | 1644348 |
16/02/2021 | 84.00p | 85.00p | 83.30p | 84.20p | 812367 |
15/02/2021 | 83.70p | 84.40p | 82.85p | 83.70p | 909194 |
12/02/2021 | 83.70p | 84.50p | 81.95p | 82.65p | 896126 |
11/02/2021 | 84.65p | 85.10p | 83.05p | 83.30p | 989980 |
10/02/2021 | 85.35p | 87.10p | 84.44p | 85.00p | 1152851 |
09/02/2021 | 82.75p | 86.95p | 82.75p | 84.60p | 1857595 |
08/02/2021 | 81.70p | 84.80p | 80.25p | 84.15p | 2086899 |
05/02/2021 | 80.05p | 82.10p | 79.50p | 79.65p | 1766110 |
04/02/2021 | 77.35p | 80.15p | 77.15p | 79.75p | 1832739 |
03/02/2021 | 78.05p | 78.72p | 76.75p | 77.00p | 1621678 |
02/02/2021 | 77.10p | 79.50p | 76.45p | 77.55p | 1493496 |
01/02/2021 | 75.50p | 78.85p | 75.10p | 78.25p | 2426531 |
29/01/2021 | 74.00p | 76.35p | 72.86p | 76.30p | 2436531 |
28/01/2021 | 73.45p | 75.25p | 71.94p | 74.80p | 1562458 |
27/01/2021 | 73.20p | 75.70p | 72.20p | 74.15p | 1236789 |
26/01/2021 | 76.50p | 76.50p | 73.60p | 75.00p | 1038921 |
25/01/2021 | 81.15p | 81.25p | 74.95p | 75.45p | 1392675 |
22/01/2021 | 80.00p | 80.00p | 78.45p | 78.75p | 1000269 |
21/01/2021 | 78.90p | 80.17p | 76.70p | 79.75p | 2812790 |
20/01/2021 | 75.70p | 77.65p | 72.44p | 77.65p | 1691907 |
19/01/2021 | 77.85p | 78.25p | 74.00p | 74.50p | 1453533 |
18/01/2021 | 80.00p | 80.00p | 76.03p | 76.40p | 1115497 |
15/01/2021 | 84.65p | 84.65p | 76.55p | 80.00p | 2249925 |
14/01/2021 | 70.45p | 82.85p | 70.45p | 82.25p | 6242016 |
13/01/2021 | 69.00p | 71.00p | 68.80p | 68.95p | 1635748 |
12/01/2021 | 70.45p | 70.45p | 68.27p | 69.35p | 790066 |
11/01/2021 | 69.85p | 70.65p | 67.85p | 67.85p | 1552363 |
08/01/2021 | 71.75p | 72.16p | 69.70p | 69.80p | 1407566 |
07/01/2021 | 71.20p | 72.25p | 69.95p | 71.25p | 1143242 |
06/01/2021 | 71.15p | 71.65p | 69.35p | 71.00p | 1847466 |
*Close Price adjusted for both dividends and splits