Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 94.62p | 99.46p | 92.06p | 95.16p | 56208864 |
26/01/2021 | 96.50p | 98.24p | 86.70p | 96.32p | 110658584 |
25/01/2021 | 103.60p | 103.90p | 95.56p | 98.00p | 70786152 |
22/01/2021 | 103.10p | 103.80p | 100.35p | 102.95p | 37514160 |
21/01/2021 | 108.30p | 108.35p | 103.30p | 103.30p | 40821824 |
20/01/2021 | 105.30p | 108.65p | 104.35p | 107.40p | 28114246 |
19/01/2021 | 106.50p | 109.25p | 104.40p | 104.65p | 44146004 |
18/01/2021 | 105.50p | 105.65p | 103.65p | 104.25p | 24570588 |
15/01/2021 | 106.10p | 106.78p | 104.00p | 105.90p | 32382912 |
14/01/2021 | 106.95p | 109.20p | 104.70p | 106.65p | 26340600 |
13/01/2021 | 108.55p | 108.80p | 103.75p | 105.60p | 32759864 |
12/01/2021 | 106.15p | 108.90p | 105.35p | 107.75p | 22705424 |
11/01/2021 | 107.95p | 108.25p | 104.20p | 105.75p | 31250300 |
08/01/2021 | 112.50p | 112.50p | 106.85p | 107.30p | 35790480 |
07/01/2021 | 113.05p | 113.40p | 108.05p | 111.10p | 26819098 |
06/01/2021 | 109.55p | 111.70p | 106.65p | 111.05p | 34842884 |
05/01/2021 | 102.65p | 108.25p | 101.15p | 107.75p | 41031908 |
04/01/2021 | 112.00p | 113.00p | 102.20p | 103.20p | 68661704 |
31/12/2020 | 111.75p | 112.65p | 109.14p | 111.25p | 15126921 |
30/12/2020 | 113.00p | 115.03p | 111.90p | 112.05p | 21005822 |
29/12/2020 | 120.55p | 121.10p | 112.65p | 112.85p | 48357953 |
28/12/2020 | 117.30p | 120.75p | 114.62p | 115.75p | 21102525 |
24/12/2020 | 117.30p | 120.75p | 114.62p | 115.75p | 21102525 |
23/12/2020 | 112.45p | 116.40p | 111.45p | 115.60p | 35495088 |
22/12/2020 | 109.60p | 113.70p | 107.52p | 112.65p | 30226656 |
21/12/2020 | 104.55p | 111.40p | 95.10p | 110.25p | 78201224 |
18/12/2020 | 111.85p | 114.67p | 109.00p | 113.95p | 46339912 |
17/12/2020 | 116.50p | 117.70p | 111.75p | 112.45p | 41044184 |
16/12/2020 | 113.00p | 117.90p | 113.00p | 114.80p | 37513384 |
15/12/2020 | 117.20p | 117.30p | 112.20p | 115.30p | 52551992 |
14/12/2020 | 118.80p | 124.40p | 117.40p | 118.75p | 47416512 |
11/12/2020 | 125.50p | 125.85p | 114.10p | 117.00p | 88836688 |
10/12/2020 | 129.55p | 130.45p | 125.25p | 127.00p | 34574296 |
09/12/2020 | 128.00p | 132.05p | 128.00p | 129.65p | 47064592 |
08/12/2020 | 129.00p | 130.40p | 125.10p | 126.25p | 41689448 |
07/12/2020 | 130.70p | 133.23p | 127.48p | 130.85p | 53687768 |
04/12/2020 | 133.85p | 134.50p | 127.40p | 130.25p | 81435264 |
03/12/2020 | 120.00p | 134.90p | 119.30p | 134.90p | 139394800 |
02/12/2020 | 116.60p | 118.00p | 109.75p | 116.75p | 77357136 |
01/12/2020 | 105.00p | 112.40p | 103.05p | 112.10p | 38905852 |
30/11/2020 | 107.30p | 110.30p | 105.70p | 105.70p | 52535168 |
27/11/2020 | 108.00p | 111.40p | 102.60p | 107.65p | 64667496 |
26/11/2020 | 111.05p | 112.80p | 106.50p | 108.30p | 35116380 |
25/11/2020 | 121.00p | 122.00p | 109.00p | 110.90p | 70885296 |
24/11/2020 | 108.80p | 118.90p | 108.50p | 115.75p | 114903760 |
23/11/2020 | 101.00p | 108.13p | 100.50p | 107.00p | 76704568 |
20/11/2020 | 99.56p | 101.20p | 98.67p | 99.44p | 42023152 |
19/11/2020 | 100.15p | 102.85p | 98.12p | 98.56p | 63961640 |
18/11/2020 | 104.75p | 104.75p | 100.20p | 102.60p | 55846156 |
17/11/2020 | 104.45p | 105.00p | 97.90p | 102.70p | 78773408 |
16/11/2020 | 95.78p | 104.42p | 95.64p | 103.00p | 149341472 |
13/11/2020 | 89.38p | 96.15p | 86.38p | 93.70p | 96847088 |
12/11/2020 | 95.98p | 106.60p | 89.15p | 90.00p | 129748800 |
10/11/2020 | 104.65p | 128.80p | 101.75p | 107.00p | 135564352 |
09/11/2020 | 69.58p | 137.45p | 69.00p | 100.00p | 258995600 |
06/11/2020 | 72.92p | 73.20p | 67.32p | 69.56p | 81049128 |
05/11/2020 | 78.58p | 81.72p | 72.08p | 74.52p | 76376824 |
04/11/2020 | 79.14p | 86.40p | 78.20p | 83.90p | 69336480 |
03/11/2020 | 75.00p | 84.00p | 74.70p | 84.00p | 68119712 |
02/11/2020 | 69.42p | 77.26p | 66.50p | 76.56p | 48518912 |
30/10/2020 | 70.00p | 74.97p | 64.86p | 71.32p | 72645888 |
29/10/2020 | 84.00p | 84.70p | 71.74p | 72.40p | 96256752 |
28/10/2020 | 77.00p | 101.95p | 70.20p | 84.54p | 202477696 |
27/10/2020 | 77.66p | 80.92p | 75.02p | 75.15p | 48667696 |
26/10/2020 | 80.61p | 82.91p | 77.59p | 77.59p | 34554416 |
23/10/2020 | 79.62p | 83.63p | 77.90p | 83.63p | 51155956 |
22/10/2020 | 76.05p | 78.17p | 74.16p | 77.86p | 32693778 |
21/10/2020 | 77.42p | 79.96p | 76.18p | 77.08p | 36426836 |
20/10/2020 | 75.12p | 79.58p | 72.10p | 77.90p | 36880824 |
19/10/2020 | 76.90p | 81.54p | 72.85p | 75.50p | 52394020 |
16/10/2020 | 69.29p | 76.15p | 67.59p | 76.15p | 73694544 |
15/10/2020 | 63.07p | 68.25p | 59.42p | 66.95p | 47239868 |
14/10/2020 | 62.78p | 64.10p | 59.37p | 61.77p | 45446592 |
13/10/2020 | 66.92p | 68.63p | 60.74p | 62.83p | 75084616 |
12/10/2020 | 77.45p | 81.45p | 64.05p | 66.87p | 127566744 |
09/10/2020 | 67.23p | 86.62p | 67.09p | 76.60p | 198711168 |
08/10/2020 | 54.19p | 68.98p | 54.07p | 67.04p | 174907904 |
07/10/2020 | 51.20p | 56.45p | 49.14p | 53.76p | 132125968 |
06/10/2020 | 42.79p | 51.86p | 41.34p | 51.48p | 111835128 |
05/10/2020 | 39.77p | 42.35p | 37.63p | 42.35p | 58753980 |
02/10/2020 | 39.12p | 39.12p | 34.59p | 38.98p | 87474072 |
01/10/2020 | 41.18p | 44.27p | 38.62p | 40.08p | 124340000 |
30/09/2020 | 47.85p | 48.03p | 44.53p | 44.61p | 65476116 |
29/09/2020 | 51.46p | 51.46p | 48.18p | 48.18p | 42435080 |
28/09/2020 | 52.93p | 52.95p | 49.50p | 51.22p | 42138796 |
25/09/2020 | 52.14p | 58.68p | 48.59p | 53.11p | 71350904 |
24/09/2020 | 54.19p | 55.03p | 51.51p | 51.51p | 42591504 |
23/09/2020 | 54.98p | 59.37p | 0.54p | 55.73p | 43382708 |
22/09/2020 | 55.64p | 55.99p | 53.43p | 55.15p | 48215392 |
21/09/2020 | 60.62p | 60.98p | 54.65p | 55.15p | 60734360 |
18/09/2020 | 64.62p | 64.88p | 60.45p | 61.82p | 63011144 |
17/09/2020 | 64.76p | 66.06p | 64.22p | 65.17p | 28796758 |
16/09/2020 | 69.73p | 69.97p | 62.66p | 66.01p | 69170984 |
15/09/2020 | 72.27p | 72.85p | 69.77p | 69.77p | 26846936 |
14/09/2020 | 73.06p | 73.06p | 70.21p | 72.17p | 18391618 |
11/09/2020 | 72.27p | 73.18p | 70.49p | 72.07p | 19635738 |
10/09/2020 | 72.41p | 74.02p | 70.25p | 71.48p | 29340148 |
09/09/2020 | 74.30p | 74.78p | 71.31p | 72.31p | 33794548 |
08/09/2020 | 77.38p | 78.55p | 73.47p | 75.12p | 26019974 |
07/09/2020 | 75.50p | 78.07p | 72.61p | 77.38p | 16773982 |
04/09/2020 | 74.64p | 77.28p | 73.68p | 74.64p | 29636026 |
03/09/2020 | 75.33p | 80.10p | 74.30p | 74.91p | 43317900 |
02/09/2020 | 72.75p | 76.15p | 71.93p | 74.67p | 46075452 |
01/09/2020 | 81.16p | 81.74p | 70.93p | 70.93p | 96977992 |
28/08/2020 | 85.45p | 86.55p | 81.81p | 82.74p | 31802046 |
27/08/2020 | 83.56p | 89.36p | 78.09p | 85.79p | 72406104 |
26/08/2020 | 89.43p | 89.43p | 85.84p | 86.82p | 16678595 |
25/08/2020 | 90.80p | 93.55p | 88.26p | 88.26p | 16255339 |
24/08/2020 | 89.26p | 91.01p | 87.44p | 89.74p | 14308550 |
21/08/2020 | 88.13p | 89.74p | 86.96p | 88.64p | 23342836 |
20/08/2020 | 87.58p | 88.16p | 86.38p | 87.85p | 16470676 |
19/08/2020 | 87.99p | 90.06p | 85.96p | 90.01p | 9999830 |
18/08/2020 | 87.16p | 89.16p | 85.99p | 87.51p | 16157247 |
17/08/2020 | 88.19p | 89.40p | 84.90p | 88.30p | 19642758 |
14/08/2020 | 91.63p | 92.24p | 86.75p | 88.23p | 18276998 |
13/08/2020 | 92.66p | 93.99p | 90.97p | 91.87p | 18457860 |
12/08/2020 | 93.68p | 95.98p | 90.84p | 93.14p | 22148716 |
11/08/2020 | 91.93p | 96.96p | 91.71p | 93.93p | 32235450 |
10/08/2020 | 87.75p | 91.18p | 86.72p | 91.18p | 17856198 |
07/08/2020 | 86.14p | 86.76p | 83.08p | 86.68p | 15743794 |
06/08/2020 | 89.53p | 90.05p | 84.21p | 86.86p | 19912294 |
05/08/2020 | 84.45p | 88.71p | 84.45p | 88.71p | 23191258 |
04/08/2020 | 79.13p | 85.38p | 79.03p | 84.18p | 26832140 |
03/08/2020 | 79.51p | 79.68p | 72.79p | 79.07p | 35592272 |
31/07/2020 | 84.32p | 84.76p | 79.48p | 79.48p | 27312540 |
30/07/2020 | 87.16p | 87.58p | 81.74p | 84.18p | 27446436 |
29/07/2020 | 89.91p | 92.17p | 86.82p | 86.86p | 24025082 |
28/07/2020 | 89.81p | 90.81p | 86.43p | 90.12p | 21172198 |
27/07/2020 | 91.80p | 91.80p | 86.31p | 89.22p | 31470184 |
24/07/2020 | 91.35p | 93.03p | 89.91p | 92.00p | 16349756 |
23/07/2020 | 96.43p | 98.83p | 93.07p | 93.20p | 20205500 |
22/07/2020 | 98.15p | 100.52p | 93.89p | 96.60p | 24375088 |
21/07/2020 | 92.07p | 98.01p | 91.11p | 98.01p | 33763644 |
20/07/2020 | 90.80p | 91.32p | 88.30p | 90.87p | 16978316 |
17/07/2020 | 93.34p | 93.44p | 88.78p | 90.73p | 27011794 |
16/07/2020 | 94.37p | 95.69p | 89.94p | 91.87p | 22774330 |
15/07/2020 | 90.42p | 94.00p | 90.05p | 93.41p | 36540288 |
14/07/2020 | 90.97p | 91.83p | 87.10p | 88.61p | 23729318 |
13/07/2020 | 93.00p | 94.99p | 91.16p | 91.90p | 22736088 |
10/07/2020 | 87.51p | 91.52p | 86.38p | 91.52p | 46508500 |
09/07/2020 | 100.48p | 102.09p | 87.95p | 87.95p | 75187024 |
08/07/2020 | 95.81p | 99.31p | 94.13p | 98.76p | 32327720 |
07/07/2020 | 96.09p | 97.72p | 94.30p | 95.23p | 23703766 |
06/07/2020 | 93.96p | 97.29p | 93.10p | 96.40p | 41043572 |
03/07/2020 | 100.99p | 102.09p | 88.71p | 90.32p | 50619456 |
02/07/2020 | 100.17p | 104.98p | 97.97p | 100.38p | 31320552 |
01/07/2020 | 97.32p | 100.51p | 92.42p | 98.01p | 41837320 |
30/06/2020 | 99.76p | 100.82p | 96.22p | 97.94p | 27104158 |
29/06/2020 | 97.25p | 101.34p | 95.98p | 99.38p | 27504614 |
26/06/2020 | 103.26p | 104.98p | 97.63p | 97.80p | 35065780 |
25/06/2020 | 102.13p | 103.02p | 98.52p | 101.37p | 37826996 |
24/06/2020 | 109.06p | 112.39p | 103.02p | 103.02p | 34896812 |
23/06/2020 | 111.15p | 114.93p | 108.96p | 109.06p | 23548074 |
22/06/2020 | 112.83p | 115.78p | 109.37p | 109.57p | 24547062 |
19/06/2020 | 115.75p | 116.71p | 114.06p | 114.69p | 31589196 |
18/06/2020 | 113.21p | 115.68p | 110.26p | 115.13p | 20940836 |
17/06/2020 | 115.30p | 119.32p | 111.39p | 113.97p | 24821230 |
16/06/2020 | 116.64p | 121.38p | 112.83p | 115.37p | 35086032 |
15/06/2020 | 107.96p | 112.01p | 104.36p | 111.12p | 29873478 |
12/06/2020 | 108.17p | 118.63p | 105.70p | 112.39p | 48229852 |
11/06/2020 | 117.64p | 119.11p | 108.21p | 110.36p | 55706984 |
10/06/2020 | 126.94p | 133.49p | 116.81p | 121.24p | 63134176 |
09/06/2020 | 142.35p | 146.46p | 125.02p | 126.97p | 75681712 |
08/06/2020 | 121.41p | 141.42p | 119.77p | 136.72p | 90932864 |
05/06/2020 | 113.21p | 122.48p | 110.53p | 122.13p | 66708608 |
04/06/2020 | 112.56p | 113.01p | 106.43p | 111.19p | 45410908 |
03/06/2020 | 106.38p | 114.58p | 104.49p | 112.63p | 52370784 |
02/06/2020 | 99.62p | 104.84p | 97.89p | 103.09p | 43150272 |
01/06/2020 | 95.47p | 100.34p | 94.34p | 98.32p | 43519564 |
29/05/2020 | 103.29p | 103.95p | 93.20p | 93.20p | 133393600 |
28/05/2020 | 109.81p | 114.03p | 104.05p | 109.47p | 80644248 |
27/05/2020 | 110.50p | 126.90p | 110.06p | 118.77p | 69602160 |
26/05/2020 | 101.10p | 109.61p | 100.17p | 108.03p | 43467508 |
22/05/2020 | 96.60p | 98.19p | 93.80p | 96.29p | 27357392 |
21/05/2020 | 93.07p | 101.92p | 92.66p | 97.22p | 28748614 |
20/05/2020 | 90.77p | 97.73p | 87.30p | 93.93p | 50714612 |
19/05/2020 | 93.86p | 95.30p | 89.09p | 91.83p | 34061564 |
18/05/2020 | 86.34p | 93.65p | 85.62p | 93.41p | 26456926 |
15/05/2020 | 86.27p | 88.19p | 81.97p | 85.69p | 27368658 |
14/05/2020 | 87.51p | 89.57p | 80.82p | 84.76p | 40369400 |
13/05/2020 | 94.20p | 97.15p | 87.92p | 88.50p | 34788392 |
12/05/2020 | 96.95p | 97.01p | 93.68p | 95.74p | 20307406 |
11/05/2020 | 99.38p | 100.00p | 93.75p | 96.98p | 35925900 |
07/05/2020 | 100.99p | 103.47p | 95.09p | 98.52p | 41447272 |
06/05/2020 | 101.23p | 104.53p | 99.94p | 100.79p | 17919380 |
05/05/2020 | 101.23p | 105.34p | 99.72p | 102.95p | 28033252 |
04/05/2020 | 108.24p | 109.02p | 95.40p | 100.00p | 46249552 |
01/05/2020 | 109.81p | 111.94p | 107.10p | 107.45p | 14013392 |
30/04/2020 | 124.06p | 129.72p | 111.70p | 113.25p | 38311256 |
29/04/2020 | 110.47p | 122.72p | 109.39p | 122.72p | 41395668 |
28/04/2020 | 106.73p | 110.74p | 105.90p | 109.64p | 24684496 |
27/04/2020 | 109.81p | 111.67p | 104.56p | 105.63p | 23649820 |
24/04/2020 | 104.67p | 107.34p | 103.84p | 106.45p | 34220064 |
23/04/2020 | 106.38p | 109.26p | 105.18p | 108.99p | 14899409 |
22/04/2020 | 106.24p | 109.30p | 103.33p | 107.27p | 18729292 |
21/04/2020 | 111.26p | 112.28p | 105.03p | 105.49p | 22237994 |
20/04/2020 | 115.44p | 116.85p | 110.91p | 112.35p | 21653776 |
17/04/2020 | 112.42p | 118.94p | 110.53p | 114.79p | 34703068 |
16/04/2020 | 109.02p | 113.25p | 105.42p | 106.07p | 27273514 |
15/04/2020 | 115.99p | 116.38p | 106.04p | 106.38p | 28726210 |
*Close Price adjusted for both dividends and splits