Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 63.50p | 64.00p | 62.50p | 63.50p | 94184 |
09/06/2020 | 63.00p | 65.00p | 62.30p | 63.50p | 278855 |
08/06/2020 | 66.50p | 66.50p | 62.00p | 63.00p | 201537 |
05/06/2020 | 68.50p | 68.50p | 65.02p | 66.50p | 153151 |
04/06/2020 | 70.50p | 70.50p | 67.00p | 68.50p | 198922 |
03/06/2020 | 70.50p | 71.00p | 69.02p | 70.50p | 98626 |
02/06/2020 | 69.50p | 72.00p | 69.16p | 70.50p | 135814 |
01/06/2020 | 67.50p | 70.00p | 67.10p | 69.50p | 108395 |
29/05/2020 | 67.50p | 68.67p | 64.60p | 67.50p | 121062 |
28/05/2020 | 66.50p | 69.00p | 65.75p | 67.50p | 77583 |
27/05/2020 | 63.50p | 68.00p | 63.50p | 66.50p | 175982 |
26/05/2020 | 61.50p | 64.00p | 60.63p | 63.50p | 73052 |
25/05/2020 | 61.50p | 62.90p | 60.00p | 61.50p | 79493 |
22/05/2020 | 61.50p | 62.90p | 60.00p | 61.50p | 79493 |
21/05/2020 | 61.50p | 62.50p | 59.10p | 61.50p | 101115 |
20/05/2020 | 61.50p | 62.40p | 60.00p | 61.50p | 110091 |
19/05/2020 | 61.00p | 61.62p | 60.02p | 61.50p | 87296 |
18/05/2020 | 61.00p | 61.88p | 58.45p | 61.00p | 129762 |
15/05/2020 | 61.00p | 62.44p | 60.13p | 61.00p | 37347 |
14/05/2020 | 64.00p | 64.70p | 60.01p | 61.00p | 121791 |
13/05/2020 | 65.00p | 65.70p | 63.02p | 64.00p | 51702 |
12/05/2020 | 68.50p | 69.99p | 63.00p | 65.00p | 159923 |
11/05/2020 | 67.00p | 67.45p | 65.15p | 67.00p | 24184 |
08/05/2020 | 67.00p | 67.00p | 65.15p | 67.00p | 65966 |
07/05/2020 | 67.00p | 67.00p | 65.15p | 67.00p | 65966 |
06/05/2020 | 67.00p | 67.00p | 65.00p | 67.00p | 34486 |
05/05/2020 | 67.00p | 67.89p | 65.55p | 67.00p | 17021 |
04/05/2020 | 64.50p | 69.40p | 63.75p | 67.00p | 182158 |
01/05/2020 | 67.00p | 67.50p | 63.30p | 64.50p | 291647 |
30/04/2020 | 67.50p | 68.75p | 66.00p | 67.00p | 79139 |
29/04/2020 | 68.00p | 69.00p | 65.20p | 67.50p | 224595 |
28/04/2020 | 68.50p | 69.98p | 65.00p | 68.00p | 233999 |
27/04/2020 | 67.00p | 72.00p | 66.56p | 68.50p | 354957 |
24/04/2020 | 61.00p | 67.70p | 61.00p | 67.00p | 270434 |
23/04/2020 | 55.50p | 62.00p | 55.50p | 61.00p | 255911 |
22/04/2020 | 54.00p | 57.00p | 52.65p | 55.50p | 141855 |
21/04/2020 | 54.00p | 55.30p | 52.02p | 54.00p | 125212 |
20/04/2020 | 54.00p | 55.50p | 53.00p | 54.00p | 148288 |
17/04/2020 | 54.50p | 56.98p | 52.02p | 54.00p | 240865 |
16/04/2020 | 49.00p | 54.11p | 48.10p | 53.50p | 350533 |
15/04/2020 | 50.00p | 50.00p | 47.55p | 49.00p | 318940 |
14/04/2020 | 50.00p | 50.45p | 45.50p | 50.00p | 366695 |
13/04/2020 | 50.00p | 50.45p | 48.02p | 50.00p | 107178 |
10/04/2020 | 50.00p | 50.45p | 48.02p | 50.00p | 107178 |
09/04/2020 | 50.00p | 50.45p | 48.02p | 50.00p | 107178 |
08/04/2020 | 51.50p | 51.50p | 48.20p | 50.00p | 160909 |
07/04/2020 | 51.50p | 52.98p | 50.66p | 51.50p | 270797 |
06/04/2020 | 51.50p | 52.35p | 51.50p | 51.50p | 131898 |
03/04/2020 | 51.50p | 53.00p | 50.00p | 51.50p | 246975 |
02/04/2020 | 52.00p | 53.00p | 50.80p | 51.50p | 140703 |
01/04/2020 | 50.00p | 52.00p | 50.00p | 52.00p | 128123 |
31/03/2020 | 43.50p | 52.25p | 40.00p | 51.00p | 1071165 |
30/03/2020 | 57.00p | 58.00p | 55.00p | 57.00p | 51604 |
27/03/2020 | 56.50p | 58.00p | 55.00p | 57.00p | 147714 |
26/03/2020 | 55.50p | 57.99p | 53.00p | 56.50p | 84636 |
25/03/2020 | 51.50p | 56.95p | 51.50p | 55.50p | 86779 |
24/03/2020 | 50.00p | 51.96p | 49.50p | 51.50p | 37790 |
23/03/2020 | 52.50p | 52.50p | 48.00p | 51.20p | 103755 |
20/03/2020 | 46.00p | 56.00p | 46.00p | 53.50p | 191996 |
19/03/2020 | 46.50p | 47.40p | 42.00p | 46.00p | 153917 |
18/03/2020 | 51.50p | 52.00p | 45.02p | 46.50p | 179742 |
17/03/2020 | 57.50p | 58.40p | 49.70p | 50.00p | 599853 |
16/03/2020 | 62.50p | 62.74p | 54.00p | 57.50p | 314888 |
13/03/2020 | 62.00p | 63.99p | 61.00p | 62.50p | 161937 |
12/03/2020 | 65.00p | 65.70p | 61.32p | 62.00p | 828680 |
11/03/2020 | 63.50p | 67.00p | 63.50p | 65.00p | 2221890 |
10/03/2020 | 62.00p | 64.90p | 62.00p | 63.50p | 101084 |
09/03/2020 | 63.00p | 63.99p | 61.00p | 61.00p | 162060 |
06/03/2020 | 66.00p | 67.00p | 64.15p | 65.00p | 83895 |
05/03/2020 | 67.00p | 68.00p | 66.50p | 67.00p | 43530 |
04/03/2020 | 67.00p | 68.00p | 66.30p | 67.00p | 68383 |
03/03/2020 | 66.00p | 68.00p | 66.00p | 67.00p | 186677 |
02/03/2020 | 61.00p | 64.99p | 60.95p | 64.00p | 210897 |
28/02/2020 | 60.00p | 62.00p | 58.50p | 61.00p | 181617 |
27/02/2020 | 62.50p | 62.50p | 60.02p | 61.00p | 123824 |
26/02/2020 | 65.00p | 65.00p | 59.20p | 62.00p | 217277 |
25/02/2020 | 64.50p | 67.99p | 63.65p | 65.00p | 169755 |
24/02/2020 | 71.00p | 71.00p | 63.50p | 64.50p | 298775 |
21/02/2020 | 72.00p | 72.00p | 70.00p | 71.00p | 30670 |
20/02/2020 | 72.00p | 72.95p | 71.00p | 72.00p | 58168 |
19/02/2020 | 73.00p | 73.00p | 71.00p | 72.00p | 61745 |
18/02/2020 | 73.00p | 73.00p | 72.00p | 73.00p | 16858 |
17/02/2020 | 73.00p | 73.18p | 72.00p | 73.00p | 120100 |
14/02/2020 | 72.50p | 73.00p | 71.00p | 72.50p | 24055 |
13/02/2020 | 72.00p | 73.90p | 71.11p | 72.50p | 78157 |
12/02/2020 | 72.00p | 72.50p | 71.10p | 72.00p | 89732 |
11/02/2020 | 73.00p | 73.00p | 70.00p | 72.00p | 218528 |
10/02/2020 | 69.00p | 70.40p | 68.45p | 69.00p | 131191 |
07/02/2020 | 69.00p | 69.75p | 68.36p | 69.00p | 45836 |
06/02/2020 | 68.50p | 70.00p | 68.00p | 69.00p | 82625 |
05/02/2020 | 69.00p | 69.00p | 68.11p | 68.50p | 29125 |
04/02/2020 | 70.00p | 70.00p | 68.10p | 69.00p | 44410 |
03/02/2020 | 70.50p | 71.45p | 69.05p | 70.00p | 57277 |
31/01/2020 | 73.00p | 73.00p | 69.66p | 70.50p | 161718 |
30/01/2020 | 73.00p | 73.75p | 72.05p | 73.00p | 199989 |
29/01/2020 | 73.00p | 73.68p | 72.75p | 73.00p | 42278 |
28/01/2020 | 74.50p | 75.00p | 72.00p | 73.00p | 157695 |
27/01/2020 | 74.50p | 75.95p | 73.00p | 74.50p | 305282 |
24/01/2020 | 74.50p | 76.00p | 74.00p | 74.50p | 111739 |
23/01/2020 | 75.50p | 78.00p | 73.00p | 74.50p | 288085 |
22/01/2020 | 67.50p | 76.75p | 64.55p | 75.50p | 786921 |
21/01/2020 | 63.50p | 63.50p | 63.00p | 63.20p | 43846 |
20/01/2020 | 64.50p | 64.50p | 63.00p | 63.50p | 227043 |
17/01/2020 | 64.50p | 64.64p | 64.02p | 64.50p | 87130 |
16/01/2020 | 64.50p | 64.75p | 64.35p | 64.50p | 52120 |
15/01/2020 | 64.50p | 64.75p | 64.00p | 64.50p | 85671 |
14/01/2020 | 64.50p | 65.00p | 64.50p | 64.50p | 86390 |
13/01/2020 | 64.50p | 64.95p | 64.38p | 64.50p | 111406 |
10/01/2020 | 64.50p | 64.90p | 64.13p | 64.50p | 119478 |
09/01/2020 | 65.50p | 65.50p | 64.30p | 64.50p | 91208 |
08/01/2020 | 60.50p | 65.87p | 60.50p | 65.50p | 233309 |
07/01/2020 | 62.20p | 62.75p | 60.16p | 60.50p | 280109 |
06/01/2020 | 62.70p | 63.17p | 61.40p | 62.20p | 58558 |
03/01/2020 | 62.70p | 63.30p | 62.00p | 62.70p | 21630 |
02/01/2020 | 62.70p | 63.74p | 62.00p | 62.70p | 54024 |
01/01/2020 | 60.60p | 63.00p | 60.60p | 62.70p | 123529 |
31/12/2019 | 60.60p | 63.00p | 60.60p | 62.70p | 123529 |
30/12/2019 | 60.60p | 60.90p | 60.33p | 60.60p | 14947 |
27/12/2019 | 60.50p | 61.00p | 60.31p | 60.60p | 14153 |
26/12/2019 | 60.60p | 61.00p | 60.30p | 60.60p | 13531 |
25/12/2019 | 60.60p | 61.00p | 60.30p | 60.60p | 13531 |
24/12/2019 | 60.60p | 61.00p | 60.30p | 60.60p | 13531 |
23/12/2019 | 61.50p | 61.50p | 60.25p | 60.60p | 60884 |
20/12/2019 | 61.50p | 61.50p | 61.02p | 61.50p | 9216 |
19/12/2019 | 61.60p | 61.60p | 61.02p | 61.50p | 14385 |
18/12/2019 | 61.20p | 61.65p | 61.02p | 61.60p | 34719 |
17/12/2019 | 61.60p | 61.80p | 61.13p | 61.60p | 43815 |
16/12/2019 | 61.80p | 61.89p | 61.11p | 61.60p | 25556 |
13/12/2019 | 60.50p | 62.59p | 60.50p | 61.80p | 126678 |
12/12/2019 | 60.50p | 61.00p | 60.21p | 60.50p | 51891 |
11/12/2019 | 60.70p | 61.15p | 60.00p | 60.50p | 59733 |
10/12/2019 | 61.00p | 61.45p | 60.20p | 60.70p | 18081 |
09/12/2019 | 61.00p | 61.45p | 60.00p | 61.00p | 21997 |
06/12/2019 | 61.50p | 61.50p | 60.00p | 61.00p | 18637 |
05/12/2019 | 62.20p | 62.50p | 61.02p | 61.50p | 36583 |
04/12/2019 | 62.20p | 62.25p | 62.20p | 62.20p | 12130 |
03/12/2019 | 62.20p | 62.50p | 61.42p | 62.20p | 30525 |
02/12/2019 | 62.20p | 62.20p | 61.43p | 62.20p | 11253 |
29/11/2019 | 62.50p | 62.50p | 61.50p | 62.20p | 42680 |
28/11/2019 | 60.10p | 62.95p | 59.66p | 62.50p | 211665 |
27/11/2019 | 62.90p | 63.74p | 60.00p | 60.10p | 112249 |
26/11/2019 | 65.20p | 65.20p | 61.75p | 62.90p | 195389 |
25/11/2019 | 65.20p | 65.20p | 64.40p | 65.20p | 41214 |
22/11/2019 | 65.50p | 65.50p | 64.50p | 65.20p | 29723 |
21/11/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 20584 |
20/11/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 22421 |
19/11/2019 | 66.00p | 66.00p | 64.50p | 65.50p | 96209 |
18/11/2019 | 66.00p | 66.65p | 65.00p | 66.00p | 50516 |
15/11/2019 | 66.00p | 67.00p | 65.04p | 66.00p | 49749 |
14/11/2019 | 67.10p | 67.10p | 65.00p | 66.00p | 100135 |
13/11/2019 | 68.00p | 68.00p | 66.00p | 67.10p | 31444 |
12/11/2019 | 68.50p | 68.50p | 66.10p | 68.00p | 29081 |
11/11/2019 | 69.50p | 69.70p | 68.02p | 68.50p | 65555 |
08/11/2019 | 69.50p | 70.00p | 69.25p | 69.50p | 45828 |
07/11/2019 | 70.50p | 71.70p | 69.00p | 69.50p | 57148 |
06/11/2019 | 69.00p | 69.65p | 68.10p | 69.00p | 23026 |
05/11/2019 | 70.50p | 71.30p | 68.00p | 69.00p | 119284 |
04/11/2019 | 71.00p | 71.95p | 70.00p | 70.50p | 22263 |
01/11/2019 | 69.50p | 71.00p | 69.50p | 71.00p | 103007 |
31/10/2019 | 72.00p | 72.70p | 69.35p | 69.50p | 92573 |
30/10/2019 | 76.00p | 76.95p | 69.00p | 72.00p | 622748 |
29/10/2019 | 78.00p | 78.00p | 75.26p | 76.00p | 65510 |
28/10/2019 | 78.00p | 78.50p | 77.00p | 78.00p | 51394 |
25/10/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 20434 |
24/10/2019 | 79.50p | 80.00p | 77.15p | 78.00p | 117942 |
23/10/2019 | 78.50p | 79.50p | 77.30p | 79.50p | 43477 |
22/10/2019 | 78.50p | 79.50p | 77.00p | 78.50p | 130170 |
21/10/2019 | 79.00p | 79.70p | 77.00p | 78.50p | 38531 |
18/10/2019 | 79.50p | 79.70p | 78.10p | 79.00p | 38036 |
17/10/2019 | 79.00p | 79.70p | 78.75p | 79.50p | 61997 |
16/10/2019 | 79.00p | 80.00p | 78.52p | 79.00p | 80086 |
15/10/2019 | 78.70p | 80.00p | 78.36p | 79.00p | 41144 |
14/10/2019 | 78.20p | 80.00p | 77.40p | 79.60p | 123393 |
11/10/2019 | 78.00p | 78.65p | 75.00p | 78.20p | 107033 |
10/10/2019 | 78.00p | 78.50p | 77.00p | 78.00p | 30557 |
09/10/2019 | 78.50p | 81.00p | 77.07p | 78.00p | 242446 |
08/10/2019 | 77.50p | 79.00p | 75.00p | 78.50p | 345392 |
07/10/2019 | 78.00p | 78.09p | 76.16p | 77.50p | 65103 |
04/10/2019 | 78.50p | 79.68p | 75.10p | 78.00p | 103646 |
03/10/2019 | 81.50p | 81.50p | 76.98p | 77.50p | 182496 |
02/10/2019 | 83.00p | 83.00p | 80.87p | 81.50p | 85383 |
01/10/2019 | 82.00p | 83.00p | 81.55p | 83.00p | 99214 |
30/09/2019 | 82.00p | 82.98p | 81.30p | 82.00p | 30910 |
27/09/2019 | 82.00p | 83.00p | 81.50p | 82.00p | 73849 |
26/09/2019 | 82.00p | 83.00p | 81.00p | 81.50p | 81421 |
25/09/2019 | 81.80p | 82.50p | 81.00p | 82.00p | 46917 |
24/09/2019 | 82.00p | 82.00p | 81.32p | 81.80p | 64446 |
23/09/2019 | 82.50p | 83.45p | 81.20p | 82.00p | 260247 |
20/09/2019 | 81.00p | 83.90p | 81.00p | 82.50p | 414658 |
19/09/2019 | 81.00p | 81.60p | 81.00p | 81.00p | 95806 |
18/09/2019 | 82.50p | 83.70p | 81.00p | 81.00p | 137414 |
17/09/2019 | 81.00p | 85.00p | 81.00p | 83.50p | 308340 |
16/09/2019 | 77.00p | 82.70p | 77.00p | 81.00p | 241256 |
13/09/2019 | 77.00p | 78.00p | 76.00p | 77.00p | 463388 |
12/09/2019 | 75.80p | 77.94p | 75.80p | 77.00p | 900545 |
11/09/2019 | 69.00p | 77.00p | 69.00p | 75.00p | 488979 |
10/09/2019 | 70.00p | 71.70p | 68.70p | 69.00p | 295249 |
09/09/2019 | 69.50p | 69.50p | 68.00p | 69.00p | 38302 |
06/09/2019 | 69.00p | 69.65p | 69.00p | 69.00p | 17296 |
05/09/2019 | 69.00p | 69.68p | 68.08p | 69.00p | 28378 |
*Close Price adjusted for both dividends and splits