Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2021 | 110.00p | 110.60p | 108.43p | 110.00p | 1042050 |
25/10/2021 | 109.00p | 110.40p | 107.60p | 110.00p | 2025450 |
22/10/2021 | 111.60p | 115.80p | 106.80p | 108.20p | 1317382 |
21/10/2021 | 115.00p | 119.20p | 111.20p | 111.20p | 797770 |
20/10/2021 | 115.80p | 118.20p | 113.80p | 115.20p | 1990059 |
19/10/2021 | 113.00p | 117.20p | 113.00p | 115.80p | 6404449 |
18/10/2021 | 116.60p | 117.60p | 114.40p | 115.20p | 1448864 |
15/10/2021 | 115.40p | 119.80p | 113.40p | 116.40p | 937814 |
14/10/2021 | 115.40p | 119.60p | 113.00p | 118.00p | 1280946 |
13/10/2021 | 115.00p | 115.80p | 113.40p | 114.20p | 793233 |
12/10/2021 | 114.80p | 115.40p | 112.84p | 115.20p | 668412 |
11/10/2021 | 114.60p | 115.20p | 112.47p | 114.80p | 710469 |
08/10/2021 | 114.00p | 115.00p | 111.60p | 115.00p | 862604 |
07/10/2021 | 115.20p | 116.00p | 113.80p | 114.80p | 774639 |
06/10/2021 | 119.00p | 122.60p | 113.84p | 114.80p | 4130007 |
05/10/2021 | 120.80p | 123.80p | 117.25p | 118.60p | 498283 |
04/10/2021 | 119.80p | 119.80p | 117.80p | 118.80p | 3599548 |
01/10/2021 | 119.20p | 119.80p | 117.00p | 119.40p | 1194195 |
30/09/2021 | 121.80p | 123.00p | 119.00p | 120.40p | 4061290 |
29/09/2021 | 122.40p | 123.40p | 119.18p | 121.60p | 542989 |
28/09/2021 | 124.00p | 126.20p | 121.36p | 121.60p | 2368863 |
27/09/2021 | 123.40p | 126.60p | 121.40p | 124.80p | 1695407 |
24/09/2021 | 120.20p | 127.60p | 120.20p | 123.60p | 991139 |
23/09/2021 | 125.00p | 127.60p | 122.40p | 124.60p | 1652988 |
22/09/2021 | 122.20p | 123.40p | 121.40p | 122.60p | 3646717 |
21/09/2021 | 122.80p | 124.20p | 120.60p | 121.20p | 774625 |
20/09/2021 | 122.00p | 124.40p | 119.40p | 122.00p | 1911916 |
17/09/2021 | 122.80p | 125.20p | 121.20p | 122.60p | 7491316 |
16/09/2021 | 128.00p | 129.40p | 122.00p | 124.60p | 1673109 |
15/09/2021 | 127.60p | 127.88p | 122.80p | 125.20p | 7545597 |
14/09/2021 | 123.60p | 125.40p | 122.00p | 123.00p | 573582 |
13/09/2021 | 123.00p | 125.80p | 123.00p | 124.00p | 265605 |
10/09/2021 | 124.20p | 126.00p | 122.00p | 124.00p | 489503 |
09/09/2021 | 123.00p | 125.40p | 121.95p | 125.00p | 2317085 |
08/09/2021 | 127.00p | 128.80p | 125.00p | 125.00p | 571167 |
07/09/2021 | 128.80p | 131.00p | 126.05p | 128.00p | 460276 |
06/09/2021 | 129.00p | 131.20p | 129.00p | 129.20p | 514519 |
03/09/2021 | 128.00p | 131.20p | 127.40p | 129.80p | 584261 |
02/09/2021 | 121.80p | 128.96p | 121.80p | 127.80p | 478180 |
01/09/2021 | 128.60p | 130.60p | 127.20p | 127.40p | 479049 |
31/08/2021 | 128.00p | 129.80p | 125.96p | 128.60p | 1109647 |
30/08/2021 | 129.00p | 132.00p | 128.00p | 128.60p | 1693706 |
27/08/2021 | 129.00p | 132.00p | 128.00p | 128.60p | 1693706 |
26/08/2021 | 129.00p | 132.80p | 126.95p | 130.80p | 1720039 |
25/08/2021 | 131.00p | 131.00p | 127.72p | 129.40p | 237737 |
24/08/2021 | 128.60p | 132.40p | 127.60p | 129.40p | 604810 |
23/08/2021 | 129.00p | 129.20p | 124.60p | 128.60p | 2570975 |
20/08/2021 | 126.60p | 127.60p | 124.00p | 124.40p | 1349249 |
19/08/2021 | 125.00p | 127.40p | 123.20p | 126.60p | 1618808 |
18/08/2021 | 132.00p | 132.00p | 126.00p | 126.00p | 686147 |
17/08/2021 | 129.00p | 130.40p | 124.20p | 129.00p | 588107 |
16/08/2021 | 131.40p | 131.40p | 128.00p | 129.00p | 880751 |
13/08/2021 | 130.00p | 131.60p | 130.00p | 131.00p | 588730 |
12/08/2021 | 128.80p | 131.00p | 127.40p | 130.20p | 1988472 |
11/08/2021 | 130.00p | 131.00p | 127.40p | 128.60p | 772396 |
10/08/2021 | 125.60p | 129.40p | 125.20p | 129.20p | 978904 |
09/08/2021 | 127.00p | 127.00p | 125.10p | 125.80p | 318179 |
06/08/2021 | 125.60p | 127.40p | 124.60p | 126.20p | 807363 |
05/08/2021 | 124.40p | 126.60p | 123.60p | 125.60p | 647683 |
04/08/2021 | 124.60p | 127.80p | 124.00p | 124.40p | 462192 |
03/08/2021 | 125.00p | 129.40p | 123.40p | 124.80p | 414300 |
02/08/2021 | 127.00p | 129.60p | 123.60p | 124.00p | 3208496 |
30/07/2021 | 124.00p | 127.20p | 122.00p | 126.00p | 3862142 |
29/07/2021 | 124.40p | 125.60p | 122.50p | 123.40p | 1011095 |
28/07/2021 | 124.00p | 125.60p | 123.00p | 124.60p | 698227 |
27/07/2021 | 125.20p | 129.80p | 123.00p | 124.00p | 559437 |
26/07/2021 | 124.00p | 128.45p | 122.40p | 124.80p | 2637450 |
23/07/2021 | 124.00p | 129.00p | 123.20p | 126.60p | 393280 |
22/07/2021 | 125.40p | 128.00p | 121.20p | 123.80p | 2609065 |
21/07/2021 | 117.00p | 127.43p | 117.00p | 126.00p | 1657525 |
20/07/2021 | 122.00p | 123.44p | 119.40p | 122.00p | 1254794 |
19/07/2021 | 129.00p | 129.00p | 120.20p | 121.60p | 4239103 |
16/07/2021 | 125.20p | 129.20p | 124.20p | 125.00p | 1415290 |
15/07/2021 | 128.40p | 129.40p | 124.80p | 125.00p | 1650566 |
14/07/2021 | 130.80p | 130.80p | 124.05p | 126.20p | 1628301 |
13/07/2021 | 133.00p | 133.00p | 125.80p | 126.00p | 969034 |
12/07/2021 | 135.60p | 135.60p | 126.80p | 129.80p | 4074386 |
09/07/2021 | 132.20p | 134.00p | 130.40p | 133.00p | 1464258 |
08/07/2021 | 127.00p | 131.80p | 125.00p | 131.20p | 1951667 |
07/07/2021 | 129.40p | 129.80p | 124.40p | 127.00p | 1673637 |
06/07/2021 | 129.20p | 132.00p | 126.20p | 127.00p | 1148969 |
05/07/2021 | 128.40p | 132.00p | 128.00p | 130.60p | 1276267 |
02/07/2021 | 128.60p | 129.20p | 126.20p | 128.80p | 830688 |
01/07/2021 | 134.00p | 134.00p | 125.83p | 127.60p | 2180878 |
30/06/2021 | 131.40p | 131.40p | 126.00p | 131.20p | 2053808 |
29/06/2021 | 131.40p | 137.40p | 125.00p | 129.80p | 2070147 |
28/06/2021 | 125.00p | 134.20p | 123.60p | 132.60p | 8784526 |
25/06/2021 | 118.00p | 127.40p | 117.60p | 125.00p | 3063381 |
24/06/2021 | 115.80p | 118.50p | 113.60p | 117.60p | 2032233 |
23/06/2021 | 118.00p | 119.60p | 115.17p | 116.00p | 2316273 |
22/06/2021 | 115.00p | 119.80p | 114.11p | 119.40p | 2618930 |
21/06/2021 | 112.20p | 117.40p | 109.60p | 116.00p | 2662072 |
18/06/2021 | 120.60p | 120.80p | 112.09p | 113.40p | 6228928 |
17/06/2021 | 120.00p | 122.94p | 116.60p | 121.00p | 2347344 |
16/06/2021 | 114.40p | 119.00p | 112.00p | 118.60p | 9836332 |
15/06/2021 | 116.40p | 118.60p | 114.52p | 116.40p | 3086248 |
14/06/2021 | 114.00p | 117.20p | 113.80p | 117.00p | 2214032 |
11/06/2021 | 110.40p | 115.40p | 110.40p | 114.40p | 927984 |
10/06/2021 | 110.00p | 116.00p | 110.00p | 113.80p | 965153 |
09/06/2021 | 116.80p | 116.80p | 110.00p | 112.00p | 583080 |
08/06/2021 | 110.00p | 113.40p | 110.00p | 113.20p | 1346084 |
07/06/2021 | 116.40p | 116.40p | 110.12p | 113.40p | 1241148 |
04/06/2021 | 112.60p | 114.60p | 109.80p | 112.00p | 960874 |
03/06/2021 | 115.20p | 119.40p | 112.40p | 113.00p | 514343 |
02/06/2021 | 117.80p | 117.80p | 112.60p | 114.80p | 532656 |
01/06/2021 | 116.00p | 116.40p | 114.17p | 115.20p | 447397 |
31/05/2021 | 116.40p | 118.20p | 113.00p | 115.00p | 896618 |
28/05/2021 | 116.40p | 118.20p | 113.00p | 115.00p | 896618 |
27/05/2021 | 115.00p | 120.80p | 115.00p | 116.60p | 1657327 |
26/05/2021 | 111.60p | 119.28p | 111.40p | 118.60p | 1008706 |
25/05/2021 | 110.00p | 112.90p | 110.00p | 112.80p | 1515305 |
24/05/2021 | 115.00p | 115.00p | 108.20p | 110.00p | 1144883 |
21/05/2021 | 110.20p | 112.20p | 110.00p | 110.20p | 1158384 |
20/05/2021 | 112.00p | 112.80p | 110.30p | 110.60p | 988122 |
19/05/2021 | 117.00p | 117.00p | 108.80p | 111.60p | 1866022 |
18/05/2021 | 115.40p | 116.00p | 110.66p | 113.60p | 1214508 |
17/05/2021 | 120.00p | 120.20p | 115.00p | 115.00p | 4876663 |
14/05/2021 | 112.00p | 122.20p | 109.20p | 120.20p | 8447205 |
13/05/2021 | 100.00p | 112.67p | 97.50p | 123.20p | 7562036 |
12/05/2021 | 94.20p | 104.00p | 94.20p | 102.40p | 783282 |
11/05/2021 | 102.00p | 103.60p | 98.32p | 98.90p | 1123038 |
10/05/2021 | 92.20p | 102.60p | 92.20p | 102.60p | 1680917 |
07/05/2021 | 90.90p | 97.50p | 90.40p | 96.70p | 1350243 |
06/05/2021 | 91.50p | 94.90p | 89.62p | 93.70p | 995472 |
05/05/2021 | 90.00p | 92.30p | 89.10p | 90.30p | 358545 |
04/05/2021 | 89.00p | 93.00p | 87.56p | 92.00p | 2200390 |
03/05/2021 | 83.30p | 88.00p | 83.30p | 88.00p | 1378998 |
30/04/2021 | 83.30p | 88.00p | 83.30p | 88.00p | 1378998 |
29/04/2021 | 84.00p | 85.30p | 83.00p | 83.90p | 560578 |
28/04/2021 | 85.00p | 85.00p | 83.00p | 84.00p | 429052 |
27/04/2021 | 81.10p | 84.70p | 78.50p | 83.30p | 1692176 |
26/04/2021 | 91.50p | 91.50p | 80.60p | 80.90p | 2221529 |
23/04/2021 | 90.00p | 90.70p | 85.30p | 87.40p | 558024 |
22/04/2021 | 91.50p | 91.50p | 84.30p | 89.70p | 1032022 |
21/04/2021 | 95.00p | 96.90p | 87.30p | 90.50p | 4460200 |
20/04/2021 | 94.20p | 95.21p | 90.30p | 94.30p | 987851 |
19/04/2021 | 93.00p | 100.94p | 91.80p | 95.00p | 2337810 |
16/04/2021 | 87.80p | 90.40p | 87.50p | 90.10p | 605438 |
15/04/2021 | 88.60p | 90.80p | 87.00p | 87.00p | 418035 |
14/04/2021 | 88.10p | 91.70p | 86.10p | 87.80p | 278186 |
13/04/2021 | 87.00p | 88.93p | 86.00p | 87.00p | 752256 |
12/04/2021 | 89.00p | 92.10p | 86.00p | 88.90p | 1060537 |
09/04/2021 | 95.00p | 95.00p | 91.00p | 92.00p | 575617 |
08/04/2021 | 92.00p | 93.50p | 90.72p | 93.00p | 535500 |
07/04/2021 | 92.00p | 93.70p | 91.10p | 92.30p | 337923 |
06/04/2021 | 92.00p | 93.10p | 90.00p | 91.50p | 579955 |
02/04/2021 | 90.00p | 90.90p | 89.00p | 90.00p | 584769 |
01/04/2021 | 90.00p | 90.90p | 89.00p | 90.00p | 584769 |
31/03/2021 | 92.00p | 94.25p | 90.00p | 90.15p | 348309 |
30/03/2021 | 90.70p | 91.90p | 89.55p | 90.90p | 845250 |
29/03/2021 | 91.00p | 92.00p | 90.00p | 90.10p | 410028 |
26/03/2021 | 91.00p | 91.85p | 89.70p | 90.25p | 430815 |
25/03/2021 | 90.15p | 91.65p | 89.22p | 90.45p | 727228 |
24/03/2021 | 90.35p | 90.70p | 85.15p | 90.70p | 723909 |
23/03/2021 | 89.00p | 89.85p | 86.80p | 87.40p | 385265 |
22/03/2021 | 88.00p | 91.50p | 86.60p | 89.10p | 473575 |
19/03/2021 | 87.00p | 90.85p | 85.50p | 89.30p | 768632 |
18/03/2021 | 86.50p | 90.35p | 84.45p | 90.00p | 1251216 |
17/03/2021 | 88.75p | 91.60p | 85.10p | 86.25p | 471386 |
16/03/2021 | 90.60p | 91.50p | 86.74p | 88.75p | 646565 |
15/03/2021 | 89.40p | 91.60p | 87.80p | 90.20p | 1226728 |
12/03/2021 | 86.00p | 88.75p | 85.65p | 88.10p | 801274 |
11/03/2021 | 89.70p | 89.70p | 85.15p | 86.25p | 456161 |
10/03/2021 | 88.00p | 89.75p | 85.80p | 87.50p | 725992 |
09/03/2021 | 86.00p | 87.95p | 85.25p | 86.80p | 700767 |
08/03/2021 | 86.60p | 86.78p | 84.38p | 85.20p | 482114 |
05/03/2021 | 87.00p | 87.00p | 83.21p | 84.05p | 561681 |
04/03/2021 | 85.00p | 86.40p | 81.57p | 85.30p | 667831 |
03/03/2021 | 82.75p | 86.02p | 82.50p | 85.55p | 906121 |
02/03/2021 | 84.30p | 86.40p | 79.95p | 82.35p | 1010281 |
01/03/2021 | 87.50p | 90.00p | 82.45p | 85.65p | 1951758 |
26/02/2021 | 94.90p | 95.25p | 83.95p | 86.50p | 2659996 |
25/02/2021 | 90.30p | 97.00p | 89.45p | 93.65p | 1847750 |
24/02/2021 | 82.30p | 90.00p | 79.51p | 87.20p | 1066642 |
23/02/2021 | 80.55p | 82.00p | 79.05p | 82.00p | 1231848 |
22/02/2021 | 82.15p | 82.15p | 77.75p | 79.15p | 614837 |
19/02/2021 | 77.10p | 80.00p | 76.04p | 80.00p | 1481682 |
18/02/2021 | 78.40p | 78.40p | 75.10p | 75.85p | 644155 |
17/02/2021 | 78.05p | 79.62p | 76.75p | 77.65p | 420686 |
16/02/2021 | 76.50p | 78.95p | 76.45p | 78.00p | 534131 |
15/02/2021 | 76.00p | 78.10p | 76.00p | 77.50p | 491529 |
12/02/2021 | 77.00p | 78.30p | 73.71p | 75.25p | 275106 |
11/02/2021 | 77.50p | 78.50p | 74.10p | 76.80p | 258717 |
10/02/2021 | 76.00p | 78.00p | 75.35p | 78.00p | 187247 |
09/02/2021 | 75.50p | 78.10p | 73.15p | 75.20p | 398066 |
08/02/2021 | 77.90p | 78.23p | 74.95p | 74.95p | 506448 |
05/02/2021 | 76.50p | 79.00p | 72.05p | 78.10p | 810621 |
04/02/2021 | 73.00p | 77.65p | 73.00p | 76.05p | 357926 |
03/02/2021 | 75.00p | 79.75p | 71.95p | 75.00p | 821256 |
02/02/2021 | 77.00p | 79.20p | 71.15p | 74.20p | 783312 |
01/02/2021 | 80.40p | 80.40p | 76.00p | 76.75p | 410887 |
29/01/2021 | 78.50p | 79.70p | 76.05p | 76.90p | 379689 |
28/01/2021 | 80.20p | 80.45p | 75.30p | 78.60p | 590702 |
27/01/2021 | 78.00p | 82.45p | 76.35p | 77.00p | 432949 |
26/01/2021 | 77.00p | 82.35p | 75.30p | 78.20p | 264981 |
25/01/2021 | 82.75p | 82.75p | 75.30p | 76.75p | 568432 |
22/01/2021 | 82.80p | 83.00p | 79.05p | 79.05p | 440992 |
21/01/2021 | 83.05p | 84.95p | 82.40p | 82.80p | 585286 |
20/01/2021 | 82.00p | 87.15p | 81.40p | 84.10p | 1662488 |
19/01/2021 | 78.50p | 86.75p | 77.05p | 82.35p | 3692072 |
*Close Price adjusted for both dividends and splits