Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2021 | 78.25p | 81.75p | 77.55p | 79.60p | 2339900 |
27/10/2021 | 74.00p | 82.25p | 74.00p | 81.50p | 4085723 |
26/10/2021 | 73.50p | 76.90p | 73.50p | 76.65p | 2044133 |
25/10/2021 | 76.50p | 76.50p | 72.30p | 74.05p | 1207149 |
22/10/2021 | 74.50p | 76.05p | 72.80p | 73.05p | 1550176 |
21/10/2021 | 71.45p | 75.60p | 71.45p | 75.50p | 868629 |
20/10/2021 | 76.35p | 78.15p | 73.40p | 75.00p | 1381521 |
19/10/2021 | 77.00p | 77.00p | 75.55p | 76.60p | 1198718 |
18/10/2021 | 77.00p | 77.00p | 74.45p | 76.15p | 1777267 |
15/10/2021 | 73.55p | 76.87p | 73.30p | 76.80p | 3989265 |
14/10/2021 | 72.80p | 73.95p | 71.45p | 73.30p | 2236835 |
13/10/2021 | 74.50p | 74.70p | 72.10p | 72.80p | 1704906 |
12/10/2021 | 71.75p | 73.05p | 70.47p | 72.85p | 2031573 |
11/10/2021 | 73.90p | 77.95p | 71.50p | 71.85p | 2143038 |
08/10/2021 | 76.75p | 76.95p | 73.20p | 74.15p | 1584594 |
07/10/2021 | 74.00p | 76.49p | 72.30p | 73.30p | 2337643 |
06/10/2021 | 80.00p | 80.00p | 73.90p | 74.00p | 3615275 |
05/10/2021 | 79.05p | 79.45p | 76.64p | 78.00p | 2021384 |
04/10/2021 | 84.10p | 84.50p | 78.00p | 78.00p | 2762255 |
01/10/2021 | 80.20p | 84.40p | 78.15p | 83.50p | 3785256 |
30/09/2021 | 80.10p | 84.90p | 79.90p | 81.00p | 5534727 |
29/09/2021 | 82.45p | 83.55p | 81.20p | 83.40p | 1485563 |
28/09/2021 | 82.85p | 84.25p | 79.86p | 82.40p | 2768005 |
27/09/2021 | 80.00p | 84.35p | 79.55p | 83.35p | 3776768 |
24/09/2021 | 77.00p | 80.50p | 76.80p | 79.80p | 2460242 |
23/09/2021 | 77.00p | 80.00p | 77.00p | 78.05p | 1539253 |
22/09/2021 | 75.50p | 79.42p | 75.50p | 78.35p | 1050378 |
21/09/2021 | 79.10p | 80.30p | 75.15p | 77.65p | 975170 |
20/09/2021 | 80.00p | 80.00p | 75.50p | 78.50p | 1822133 |
17/09/2021 | 75.50p | 79.40p | 75.50p | 78.45p | 2790298 |
16/09/2021 | 78.85p | 80.25p | 76.75p | 77.50p | 1229612 |
15/09/2021 | 81.70p | 83.30p | 77.81p | 78.45p | 1367967 |
14/09/2021 | 78.90p | 83.52p | 78.90p | 80.30p | 1215680 |
13/09/2021 | 81.00p | 82.80p | 79.70p | 82.80p | 1814433 |
10/09/2021 | 83.70p | 83.70p | 79.70p | 80.70p | 958264 |
09/09/2021 | 81.20p | 83.65p | 78.40p | 81.15p | 1179915 |
08/09/2021 | 82.25p | 83.06p | 80.04p | 80.40p | 1234206 |
07/09/2021 | 82.80p | 85.50p | 81.54p | 82.25p | 1283011 |
06/09/2021 | 87.50p | 87.50p | 82.95p | 84.35p | 724011 |
03/09/2021 | 86.30p | 86.90p | 83.55p | 84.50p | 1151450 |
02/09/2021 | 86.10p | 87.35p | 83.05p | 85.85p | 814780 |
01/09/2021 | 85.65p | 88.45p | 85.65p | 87.00p | 2607986 |
31/08/2021 | 85.00p | 86.45p | 84.00p | 86.35p | 1892702 |
30/08/2021 | 86.20p | 86.20p | 84.25p | 85.45p | 999356 |
27/08/2021 | 86.20p | 86.20p | 84.25p | 85.45p | 999356 |
26/08/2021 | 84.50p | 86.15p | 83.55p | 85.45p | 739744 |
25/08/2021 | 85.20p | 85.85p | 82.50p | 85.05p | 3311996 |
24/08/2021 | 81.95p | 85.20p | 80.55p | 85.20p | 1050057 |
23/08/2021 | 84.90p | 84.90p | 81.86p | 82.40p | 1595519 |
20/08/2021 | 84.50p | 84.50p | 81.05p | 82.90p | 1427332 |
19/08/2021 | 82.85p | 85.60p | 81.35p | 83.25p | 1175455 |
18/08/2021 | 86.10p | 86.15p | 83.72p | 85.75p | 1167015 |
17/08/2021 | 85.30p | 86.85p | 82.80p | 85.05p | 2447363 |
16/08/2021 | 84.65p | 86.60p | 83.00p | 85.20p | 952531 |
13/08/2021 | 85.20p | 85.20p | 82.67p | 85.05p | 1273229 |
12/08/2021 | 84.70p | 86.40p | 83.25p | 83.90p | 1631288 |
11/08/2021 | 85.40p | 85.55p | 82.60p | 84.40p | 1407942 |
10/08/2021 | 84.60p | 85.34p | 82.90p | 84.85p | 3539032 |
09/08/2021 | 82.25p | 84.60p | 81.45p | 84.30p | 1142725 |
06/08/2021 | 84.00p | 85.95p | 81.90p | 83.35p | 860643 |
05/08/2021 | 82.35p | 84.25p | 80.15p | 84.25p | 3441625 |
04/08/2021 | 83.20p | 86.05p | 82.10p | 82.75p | 2347868 |
03/08/2021 | 81.00p | 85.05p | 81.00p | 82.25p | 2162402 |
02/08/2021 | 85.00p | 86.65p | 82.43p | 83.85p | 1358881 |
30/07/2021 | 87.00p | 87.00p | 82.34p | 83.80p | 1196886 |
29/07/2021 | 89.80p | 89.80p | 84.45p | 85.50p | 950181 |
28/07/2021 | 87.20p | 89.60p | 85.00p | 85.75p | 2455753 |
27/07/2021 | 82.65p | 84.45p | 81.00p | 83.55p | 1382243 |
26/07/2021 | 80.25p | 83.75p | 79.05p | 82.60p | 1410532 |
23/07/2021 | 82.50p | 84.40p | 81.20p | 81.70p | 1516137 |
22/07/2021 | 80.00p | 85.80p | 80.00p | 81.15p | 1793453 |
21/07/2021 | 80.00p | 84.05p | 80.00p | 83.40p | 2030939 |
20/07/2021 | 80.75p | 80.75p | 77.35p | 79.95p | 4703573 |
19/07/2021 | 79.90p | 80.73p | 76.86p | 78.20p | 4954425 |
16/07/2021 | 79.30p | 82.75p | 78.80p | 81.50p | 6141051 |
15/07/2021 | 78.25p | 79.75p | 77.10p | 79.00p | 5526745 |
14/07/2021 | 81.35p | 82.05p | 78.13p | 78.85p | 8004665 |
13/07/2021 | 83.00p | 84.45p | 81.15p | 82.30p | 6236594 |
12/07/2021 | 86.00p | 86.70p | 82.20p | 83.80p | 5579976 |
09/07/2021 | 87.35p | 88.44p | 85.60p | 85.60p | 3723761 |
08/07/2021 | 92.60p | 94.60p | 86.55p | 86.60p | 3136016 |
07/07/2021 | 94.20p | 94.62p | 90.30p | 90.55p | 2062519 |
06/07/2021 | 94.70p | 95.75p | 93.50p | 94.35p | 2937220 |
05/07/2021 | 93.00p | 94.40p | 92.00p | 94.30p | 3389046 |
02/07/2021 | 91.80p | 92.60p | 90.90p | 92.15p | 2878444 |
01/07/2021 | 90.00p | 91.75p | 88.10p | 91.40p | 2072444 |
30/06/2021 | 88.00p | 88.60p | 86.15p | 87.95p | 1742499 |
29/06/2021 | 92.00p | 92.00p | 86.60p | 87.95p | 4149062 |
28/06/2021 | 92.00p | 93.95p | 88.74p | 88.80p | 2548857 |
25/06/2021 | 95.00p | 95.00p | 90.25p | 91.40p | 1571711 |
24/06/2021 | 95.70p | 95.70p | 90.70p | 91.50p | 1990711 |
23/06/2021 | 92.95p | 94.90p | 92.20p | 92.80p | 2828955 |
22/06/2021 | 92.95p | 93.60p | 90.00p | 93.30p | 3416261 |
21/06/2021 | 89.00p | 90.50p | 87.06p | 90.50p | 1996574 |
18/06/2021 | 91.55p | 92.85p | 89.45p | 89.45p | 6742965 |
17/06/2021 | 88.30p | 92.35p | 88.30p | 92.10p | 2562270 |
16/06/2021 | 89.30p | 91.50p | 89.30p | 91.20p | 2766945 |
15/06/2021 | 90.00p | 91.55p | 89.35p | 90.30p | 2036171 |
14/06/2021 | 94.00p | 94.00p | 89.40p | 89.90p | 1818568 |
11/06/2021 | 92.40p | 93.00p | 90.10p | 91.50p | 2637286 |
10/06/2021 | 93.05p | 93.60p | 90.05p | 91.00p | 3097000 |
09/06/2021 | 95.20p | 95.20p | 92.10p | 93.15p | 1772405 |
08/06/2021 | 94.50p | 95.30p | 92.55p | 94.20p | 1447895 |
07/06/2021 | 90.00p | 95.10p | 90.00p | 93.20p | 957363 |
04/06/2021 | 93.30p | 95.15p | 91.55p | 94.35p | 1457457 |
03/06/2021 | 96.00p | 96.00p | 91.75p | 93.00p | 1824073 |
02/06/2021 | 97.00p | 97.00p | 92.35p | 94.70p | 1551416 |
01/06/2021 | 91.80p | 95.30p | 90.00p | 94.70p | 1729485 |
31/05/2021 | 93.50p | 94.05p | 91.35p | 91.35p | 2064374 |
28/05/2021 | 93.50p | 94.05p | 91.35p | 91.35p | 2064374 |
27/05/2021 | 97.25p | 97.35p | 93.70p | 93.70p | 2613172 |
26/05/2021 | 97.00p | 97.80p | 95.50p | 95.50p | 2474062 |
25/05/2021 | 97.20p | 98.45p | 95.07p | 97.00p | 3020550 |
24/05/2021 | 93.20p | 97.00p | 91.75p | 96.25p | 2755929 |
21/05/2021 | 89.00p | 92.60p | 89.00p | 91.60p | 3464141 |
20/05/2021 | 93.00p | 93.00p | 88.05p | 91.00p | 2459238 |
19/05/2021 | 98.00p | 98.00p | 87.90p | 90.25p | 4668311 |
18/05/2021 | 98.45p | 98.45p | 94.00p | 95.30p | 1407732 |
17/05/2021 | 99.80p | 100.12p | 95.95p | 95.95p | 1791175 |
14/05/2021 | 92.50p | 100.20p | 92.50p | 100.00p | 2972454 |
13/05/2021 | 96.00p | 96.72p | 92.30p | 96.90p | 2979772 |
12/05/2021 | 97.70p | 99.45p | 96.00p | 96.55p | 1333703 |
11/05/2021 | 100.00p | 100.00p | 96.02p | 96.95p | 1644567 |
10/05/2021 | 99.00p | 99.85p | 97.45p | 98.90p | 2237701 |
07/05/2021 | 98.90p | 99.50p | 95.90p | 97.75p | 1414235 |
06/05/2021 | 96.60p | 98.25p | 95.85p | 97.05p | 1069350 |
05/05/2021 | 96.30p | 97.95p | 95.79p | 96.50p | 1093148 |
04/05/2021 | 97.00p | 99.15p | 95.70p | 95.70p | 2280826 |
03/05/2021 | 94.50p | 98.20p | 94.50p | 97.00p | 1420403 |
30/04/2021 | 94.50p | 98.20p | 94.50p | 97.00p | 1420403 |
29/04/2021 | 96.60p | 98.85p | 95.75p | 96.95p | 4045573 |
28/04/2021 | 98.75p | 99.10p | 96.20p | 96.60p | 867857 |
27/04/2021 | 101.60p | 101.60p | 97.35p | 98.00p | 994376 |
26/04/2021 | 99.00p | 99.99p | 96.13p | 98.45p | 1583348 |
23/04/2021 | 98.00p | 98.20p | 94.55p | 97.15p | 1149598 |
22/04/2021 | 95.05p | 97.35p | 94.50p | 95.80p | 1136099 |
21/04/2021 | 96.70p | 96.70p | 92.65p | 94.35p | 1657476 |
20/04/2021 | 100.00p | 100.00p | 92.20p | 92.75p | 2417471 |
19/04/2021 | 96.70p | 99.30p | 96.39p | 97.05p | 1450152 |
16/04/2021 | 97.00p | 98.65p | 96.10p | 96.50p | 1296331 |
15/04/2021 | 98.00p | 100.00p | 95.85p | 96.90p | 1384293 |
14/04/2021 | 96.00p | 97.95p | 95.20p | 97.30p | 2280281 |
13/04/2021 | 97.45p | 98.14p | 94.60p | 96.65p | 2455858 |
12/04/2021 | 101.00p | 102.30p | 95.81p | 96.25p | 2873728 |
09/04/2021 | 103.10p | 105.50p | 100.15p | 100.30p | 4370851 |
08/04/2021 | 102.10p | 103.90p | 99.25p | 100.00p | 2013912 |
07/04/2021 | 102.00p | 103.30p | 99.85p | 101.20p | 3003393 |
06/04/2021 | 100.60p | 104.21p | 98.73p | 99.30p | 4052194 |
02/04/2021 | 97.70p | 101.00p | 97.40p | 98.80p | 1806292 |
01/04/2021 | 97.70p | 101.00p | 97.40p | 98.80p | 1806292 |
31/03/2021 | 100.00p | 100.40p | 98.00p | 98.30p | 2473724 |
30/03/2021 | 99.00p | 100.70p | 97.05p | 98.35p | 1804060 |
29/03/2021 | 100.50p | 101.40p | 98.00p | 99.00p | 1869381 |
26/03/2021 | 97.15p | 100.50p | 96.05p | 99.55p | 3736058 |
25/03/2021 | 98.20p | 98.20p | 94.75p | 96.25p | 2419607 |
24/03/2021 | 94.40p | 99.40p | 93.75p | 98.20p | 2369971 |
23/03/2021 | 97.00p | 97.25p | 93.75p | 96.30p | 1880365 |
22/03/2021 | 96.90p | 96.90p | 91.75p | 94.05p | 2431836 |
19/03/2021 | 95.00p | 96.85p | 92.80p | 92.80p | 3978966 |
18/03/2021 | 95.80p | 98.12p | 95.15p | 96.85p | 1777581 |
17/03/2021 | 97.35p | 99.10p | 95.55p | 96.40p | 2060734 |
16/03/2021 | 99.70p | 100.30p | 97.25p | 98.60p | 1992763 |
15/03/2021 | 95.65p | 99.65p | 95.65p | 97.95p | 2921433 |
12/03/2021 | 95.65p | 97.50p | 95.55p | 95.65p | 1385926 |
11/03/2021 | 98.60p | 98.60p | 94.55p | 95.85p | 2092256 |
10/03/2021 | 99.00p | 99.00p | 94.15p | 95.90p | 1844712 |
09/03/2021 | 97.70p | 99.45p | 95.85p | 98.10p | 1644422 |
08/03/2021 | 102.00p | 102.70p | 95.90p | 98.45p | 2687327 |
05/03/2021 | 100.80p | 100.90p | 96.95p | 97.75p | 2454892 |
04/03/2021 | 101.80p | 101.80p | 95.35p | 100.40p | 3140485 |
03/03/2021 | 96.00p | 100.90p | 96.00p | 98.50p | 4713992 |
02/03/2021 | 100.00p | 100.00p | 95.35p | 95.50p | 2110175 |
01/03/2021 | 96.55p | 101.30p | 96.40p | 97.75p | 3217218 |
26/02/2021 | 96.00p | 97.05p | 91.35p | 95.65p | 2828204 |
25/02/2021 | 95.40p | 99.30p | 94.50p | 96.20p | 3411977 |
24/02/2021 | 93.15p | 97.80p | 93.15p | 94.75p | 2079600 |
23/02/2021 | 95.80p | 97.87p | 92.25p | 96.00p | 5425694 |
22/02/2021 | 90.80p | 95.55p | 86.25p | 92.95p | 5985022 |
19/02/2021 | 90.85p | 93.25p | 90.20p | 90.75p | 1753865 |
18/02/2021 | 93.50p | 93.50p | 89.45p | 90.40p | 1882231 |
17/02/2021 | 90.90p | 93.95p | 89.52p | 92.15p | 2296221 |
16/02/2021 | 97.20p | 97.30p | 89.85p | 91.95p | 3213442 |
15/02/2021 | 84.60p | 96.55p | 84.60p | 95.00p | 5611626 |
12/02/2021 | 89.95p | 89.95p | 83.00p | 87.50p | 2686585 |
11/02/2021 | 86.00p | 91.00p | 83.40p | 86.80p | 7506123 |
10/02/2021 | 96.55p | 101.30p | 96.25p | 99.35p | 2506328 |
09/02/2021 | 100.00p | 104.20p | 98.95p | 98.95p | 5972081 |
08/02/2021 | 100.00p | 102.90p | 98.30p | 99.40p | 8192200 |
05/02/2021 | 95.00p | 103.20p | 94.86p | 100.20p | 10726227 |
04/02/2021 | 97.60p | 97.60p | 93.35p | 96.55p | 7572549 |
03/02/2021 | 88.50p | 97.00p | 87.10p | 94.80p | 8781755 |
02/02/2021 | 87.50p | 92.50p | 85.60p | 88.15p | 9294494 |
01/02/2021 | 84.00p | 92.00p | 81.05p | 87.30p | 16521727 |
29/01/2021 | 73.55p | 97.60p | 70.54p | 82.30p | 28961772 |
28/01/2021 | 76.25p | 76.60p | 73.70p | 74.80p | 4557208 |
27/01/2021 | 79.15p | 79.16p | 75.40p | 76.40p | 2427922 |
26/01/2021 | 73.80p | 77.80p | 73.69p | 76.25p | 2204715 |
25/01/2021 | 80.90p | 80.90p | 73.70p | 75.80p | 3554663 |
22/01/2021 | 81.70p | 81.85p | 77.45p | 78.50p | 2721419 |
21/01/2021 | 80.15p | 84.18p | 80.15p | 81.35p | 2353796 |
*Close Price adjusted for both dividends and splits