Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 101.50p | 104.45p | 101.00p | 101.75p | 389320 |
01/06/2020 | 98.60p | 103.92p | 98.44p | 101.50p | 183040 |
29/05/2020 | 100.45p | 110.00p | 98.44p | 110.00p | 199961 |
28/05/2020 | 99.00p | 102.47p | 98.00p | 100.45p | 319487 |
27/05/2020 | 97.10p | 99.97p | 96.22p | 98.00p | 298470 |
26/05/2020 | 97.10p | 99.00p | 95.24p | 99.00p | 271214 |
25/05/2020 | 96.00p | 97.96p | 95.00p | 97.00p | 476670 |
22/05/2020 | 96.00p | 97.96p | 95.00p | 97.00p | 801670 |
21/05/2020 | 88.00p | 96.88p | 88.00p | 96.00p | 1205831 |
20/05/2020 | 85.50p | 89.00p | 84.00p | 87.50p | 383591 |
19/05/2020 | 85.50p | 87.30p | 84.00p | 86.00p | 175009 |
18/05/2020 | 85.50p | 87.30p | 84.00p | 86.00p | 70525 |
15/05/2020 | 85.50p | 87.40p | 84.00p | 86.00p | 42262 |
14/05/2020 | 87.00p | 88.56p | 84.00p | 86.00p | 133901 |
13/05/2020 | 85.50p | 89.00p | 85.50p | 87.00p | 1116654 |
12/05/2020 | 84.00p | 90.00p | 84.00p | 88.00p | 571738 |
11/05/2020 | 84.00p | 86.00p | 84.00p | 85.50p | 55716 |
08/05/2020 | 84.00p | 86.00p | 83.15p | 85.00p | 174318 |
07/05/2020 | 84.00p | 86.00p | 83.15p | 85.00p | 174318 |
06/05/2020 | 84.00p | 85.16p | 82.20p | 84.50p | 236242 |
05/05/2020 | 84.00p | 84.46p | 82.00p | 82.00p | 208586 |
04/05/2020 | 83.50p | 84.10p | 82.00p | 84.00p | 102753 |
01/05/2020 | 84.50p | 84.75p | 83.00p | 84.00p | 57481 |
30/04/2020 | 86.50p | 87.75p | 84.00p | 85.00p | 188316 |
29/04/2020 | 86.50p | 87.78p | 83.35p | 87.00p | 712943 |
28/04/2020 | 86.50p | 90.00p | 83.35p | 86.50p | 65662 |
27/04/2020 | 87.50p | 90.00p | 83.35p | 86.50p | 358289 |
24/04/2020 | 88.00p | 91.00p | 85.25p | 87.50p | 48535 |
23/04/2020 | 88.50p | 92.00p | 86.30p | 89.00p | 85734 |
22/04/2020 | 88.50p | 92.00p | 86.00p | 89.00p | 548934 |
21/04/2020 | 88.50p | 92.00p | 86.00p | 89.00p | 64598 |
20/04/2020 | 88.50p | 92.00p | 86.00p | 89.00p | 260578 |
17/04/2020 | 85.00p | 92.00p | 84.00p | 85.00p | 256451 |
16/04/2020 | 83.50p | 87.00p | 82.00p | 87.00p | 538586 |
15/04/2020 | 83.00p | 86.99p | 80.00p | 84.00p | 345914 |
14/04/2020 | 81.00p | 86.00p | 79.57p | 83.00p | 402655 |
13/04/2020 | 81.00p | 84.00p | 79.50p | 81.00p | 153236 |
10/04/2020 | 81.00p | 84.00p | 79.50p | 81.00p | 153236 |
09/04/2020 | 81.00p | 84.00p | 79.50p | 81.00p | 153236 |
08/04/2020 | 81.00p | 84.00p | 78.00p | 78.00p | 216363 |
07/04/2020 | 74.50p | 83.91p | 74.00p | 81.00p | 616543 |
06/04/2020 | 61.50p | 75.00p | 61.50p | 73.50p | 569038 |
03/04/2020 | 61.00p | 65.00p | 58.00p | 61.50p | 629186 |
02/04/2020 | 63.00p | 64.00p | 58.00p | 59.00p | 1218946 |
01/04/2020 | 63.00p | 63.00p | 60.00p | 63.00p | 165520 |
31/03/2020 | 65.00p | 66.65p | 60.20p | 63.50p | 582648 |
30/03/2020 | 69.50p | 70.00p | 63.00p | 66.00p | 343820 |
27/03/2020 | 68.50p | 70.00p | 66.00p | 69.50p | 424938 |
26/03/2020 | 58.00p | 71.00p | 55.00p | 68.50p | 2266304 |
25/03/2020 | 57.50p | 60.00p | 55.75p | 58.00p | 1360195 |
24/03/2020 | 59.25p | 61.00p | 55.00p | 57.50p | 657878 |
23/03/2020 | 61.50p | 61.50p | 55.00p | 58.50p | 248592 |
20/03/2020 | 61.50p | 62.00p | 58.00p | 62.00p | 4540375 |
19/03/2020 | 66.50p | 66.50p | 60.00p | 60.00p | 128090 |
18/03/2020 | 72.50p | 72.50p | 63.00p | 66.50p | 177078 |
17/03/2020 | 78.00p | 78.00p | 73.00p | 74.50p | 125849 |
16/03/2020 | 83.00p | 83.00p | 76.00p | 78.00p | 115332 |
13/03/2020 | 83.50p | 85.00p | 83.00p | 84.25p | 212721 |
12/03/2020 | 87.00p | 87.00p | 82.00p | 83.00p | 386972 |
11/03/2020 | 90.50p | 90.50p | 89.00p | 89.75p | 126078 |
10/03/2020 | 91.50p | 92.21p | 90.00p | 90.50p | 234231 |
09/03/2020 | 91.50p | 92.00p | 88.00p | 91.00p | 252281 |
06/03/2020 | 96.00p | 96.00p | 93.00p | 93.75p | 265336 |
05/03/2020 | 96.00p | 97.00p | 95.00p | 96.00p | 448555 |
04/03/2020 | 96.00p | 96.60p | 95.25p | 96.00p | 151673 |
03/03/2020 | 93.25p | 96.80p | 93.25p | 96.00p | 380648 |
02/03/2020 | 93.50p | 93.75p | 92.50p | 93.50p | 112571 |
28/02/2020 | 98.00p | 98.00p | 92.50p | 93.75p | 262882 |
27/02/2020 | 101.50p | 101.50p | 97.00p | 99.00p | 248722 |
26/02/2020 | 102.50p | 102.50p | 100.75p | 101.50p | 175789 |
25/02/2020 | 102.00p | 102.50p | 101.70p | 102.50p | 177368 |
24/02/2020 | 102.50p | 104.00p | 101.60p | 102.50p | 214873 |
21/02/2020 | 103.50p | 103.50p | 102.00p | 103.50p | 102728 |
20/02/2020 | 102.50p | 103.48p | 102.17p | 102.50p | 1217019 |
19/02/2020 | 97.00p | 102.90p | 96.25p | 102.00p | 4690565 |
18/02/2020 | 97.00p | 97.90p | 96.00p | 97.00p | 5231184 |
17/02/2020 | 97.00p | 98.00p | 96.00p | 97.00p | 440165 |
14/02/2020 | 97.00p | 97.00p | 96.00p | 97.00p | 189595 |
13/02/2020 | 97.00p | 97.00p | 96.00p | 97.00p | 69444 |
12/02/2020 | 98.50p | 99.00p | 96.00p | 97.00p | 268482 |
11/02/2020 | 98.50p | 98.50p | 97.00p | 98.50p | 299740 |
10/02/2020 | 98.50p | 98.50p | 97.00p | 98.50p | 131833 |
07/02/2020 | 98.50p | 98.50p | 97.00p | 98.50p | 124006 |
06/02/2020 | 98.50p | 98.50p | 97.00p | 98.50p | 163775 |
05/02/2020 | 98.50p | 98.50p | 97.00p | 98.50p | 88657 |
04/02/2020 | 98.50p | 99.00p | 97.00p | 98.50p | 178207 |
03/02/2020 | 99.00p | 99.00p | 96.00p | 98.50p | 499649 |
31/01/2020 | 100.00p | 100.00p | 98.00p | 99.00p | 112823 |
30/01/2020 | 100.00p | 100.00p | 99.00p | 100.00p | 89670 |
29/01/2020 | 101.50p | 101.50p | 99.06p | 100.00p | 110071 |
28/01/2020 | 101.50p | 101.50p | 100.00p | 101.00p | 134238 |
27/01/2020 | 102.00p | 102.00p | 100.00p | 101.50p | 165933 |
24/01/2020 | 102.00p | 103.00p | 101.00p | 102.00p | 99361 |
23/01/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 122200 |
22/01/2020 | 102.50p | 102.50p | 100.50p | 102.00p | 174148 |
21/01/2020 | 103.00p | 103.00p | 101.00p | 102.50p | 148507 |
20/01/2020 | 103.00p | 103.05p | 102.00p | 103.00p | 111872 |
17/01/2020 | 103.50p | 103.50p | 103.00p | 103.50p | 93448 |
16/01/2020 | 103.50p | 103.50p | 103.00p | 103.50p | 107261 |
15/01/2020 | 103.50p | 103.50p | 100.00p | 103.50p | 114008 |
14/01/2020 | 103.50p | 103.60p | 103.00p | 103.50p | 252487 |
13/01/2020 | 103.50p | 103.70p | 103.11p | 103.50p | 172774 |
10/01/2020 | 103.50p | 103.95p | 103.40p | 103.50p | 98722 |
09/01/2020 | 103.50p | 103.95p | 103.17p | 103.50p | 130432 |
08/01/2020 | 103.50p | 103.51p | 103.12p | 103.50p | 52019 |
07/01/2020 | 103.00p | 103.99p | 103.00p | 103.50p | 119805 |
06/01/2020 | 103.00p | 103.89p | 102.10p | 103.50p | 355626 |
03/01/2020 | 103.00p | 104.00p | 102.10p | 103.00p | 200895 |
02/01/2020 | 103.00p | 103.18p | 102.06p | 103.00p | 105773 |
01/01/2020 | 103.00p | 103.00p | 102.06p | 103.00p | 19608 |
31/12/2019 | 103.00p | 103.00p | 102.06p | 103.00p | 19608 |
30/12/2019 | 103.00p | 103.00p | 102.06p | 103.00p | 106158 |
27/12/2019 | 103.00p | 103.00p | 102.04p | 103.00p | 20603 |
26/12/2019 | 103.00p | 104.00p | 102.03p | 103.00p | 70761 |
25/12/2019 | 103.00p | 104.00p | 102.03p | 103.00p | 70761 |
24/12/2019 | 103.00p | 104.00p | 102.03p | 103.00p | 70761 |
23/12/2019 | 103.00p | 104.00p | 102.03p | 103.00p | 200524 |
20/12/2019 | 103.00p | 103.00p | 102.02p | 103.00p | 115404 |
19/12/2019 | 103.50p | 106.00p | 102.00p | 103.00p | 108850 |
18/12/2019 | 104.00p | 104.00p | 103.00p | 104.00p | 61330 |
17/12/2019 | 104.00p | 104.00p | 103.00p | 104.00p | 265514 |
16/12/2019 | 104.00p | 105.00p | 103.00p | 104.00p | 196345 |
13/12/2019 | 103.50p | 104.98p | 103.20p | 104.00p | 342365 |
12/12/2019 | 103.50p | 104.00p | 103.10p | 103.50p | 52597 |
11/12/2019 | 103.50p | 103.50p | 103.10p | 103.50p | 82116 |
10/12/2019 | 102.50p | 104.00p | 102.13p | 103.50p | 326868 |
09/12/2019 | 102.00p | 102.57p | 102.00p | 102.50p | 188251 |
06/12/2019 | 102.00p | 102.75p | 101.24p | 102.00p | 134642 |
05/12/2019 | 102.00p | 102.70p | 101.22p | 102.00p | 121441 |
04/12/2019 | 106.00p | 106.00p | 100.00p | 102.00p | 606921 |
03/12/2019 | 107.00p | 107.00p | 105.00p | 107.00p | 113683 |
02/12/2019 | 107.00p | 108.00p | 106.00p | 107.00p | 184496 |
29/11/2019 | 107.00p | 107.00p | 105.00p | 106.00p | 132739 |
28/11/2019 | 108.50p | 108.50p | 106.00p | 107.00p | 113381 |
27/11/2019 | 109.00p | 109.00p | 108.00p | 108.50p | 177130 |
26/11/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 192646 |
25/11/2019 | 109.00p | 109.00p | 108.20p | 109.00p | 654580 |
22/11/2019 | 109.00p | 109.00p | 108.20p | 109.00p | 69766 |
21/11/2019 | 110.00p | 110.00p | 108.17p | 109.00p | 54393 |
20/11/2019 | 110.00p | 111.00p | 109.00p | 110.00p | 21529 |
19/11/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 97156 |
18/11/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 151866 |
15/11/2019 | 110.00p | 110.00p | 109.14p | 110.00p | 7872 |
14/11/2019 | 110.00p | 110.00p | 109.12p | 110.00p | 46581 |
13/11/2019 | 110.00p | 110.00p | 109.10p | 110.00p | 26211 |
12/11/2019 | 110.50p | 110.50p | 109.80p | 110.50p | 116386 |
11/11/2019 | 110.50p | 110.50p | 109.80p | 110.50p | 140134 |
08/11/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 157679 |
07/11/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 54494 |
06/11/2019 | 110.50p | 110.89p | 110.00p | 110.50p | 89919 |
05/11/2019 | 110.50p | 111.00p | 110.00p | 110.50p | 164439 |
04/11/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 80027 |
01/11/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 32912 |
31/10/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 33553 |
30/10/2019 | 110.50p | 110.50p | 110.02p | 110.50p | 25866 |
29/10/2019 | 110.50p | 110.50p | 110.10p | 110.50p | 13479 |
28/10/2019 | 110.50p | 110.50p | 110.11p | 110.50p | 72616 |
25/10/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 103789 |
24/10/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 113188 |
23/10/2019 | 110.50p | 110.50p | 110.20p | 110.50p | 64561 |
22/10/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 61218 |
21/10/2019 | 110.50p | 111.00p | 109.70p | 110.50p | 47969 |
18/10/2019 | 110.00p | 112.00p | 109.65p | 110.00p | 402090 |
17/10/2019 | 109.50p | 110.82p | 109.50p | 110.00p | 771347 |
16/10/2019 | 109.50p | 110.63p | 108.85p | 110.00p | 295075 |
15/10/2019 | 109.00p | 110.97p | 108.20p | 109.50p | 1208441 |
14/10/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 98830 |
11/10/2019 | 109.00p | 109.00p | 108.24p | 109.00p | 88719 |
10/10/2019 | 109.00p | 109.00p | 108.24p | 109.00p | 22244 |
09/10/2019 | 109.00p | 109.64p | 108.22p | 109.00p | 19820 |
08/10/2019 | 109.00p | 109.00p | 108.22p | 109.00p | 31492 |
07/10/2019 | 109.00p | 109.00p | 108.20p | 109.00p | 54690 |
04/10/2019 | 109.00p | 110.00p | 108.20p | 109.00p | 99592 |
03/10/2019 | 109.00p | 109.00p | 108.20p | 109.00p | 31272 |
02/10/2019 | 109.50p | 109.50p | 108.18p | 109.00p | 29787 |
01/10/2019 | 109.50p | 109.50p | 108.62p | 109.50p | 40201 |
30/09/2019 | 109.50p | 109.50p | 108.62p | 109.50p | 35002 |
27/09/2019 | 109.50p | 111.00p | 108.00p | 109.50p | 190906 |
26/09/2019 | 109.50p | 110.25p | 108.84p | 109.50p | 82409 |
25/09/2019 | 108.00p | 109.50p | 107.13p | 109.50p | 769345 |
24/09/2019 | 107.00p | 108.00p | 106.00p | 108.00p | 70352 |
23/09/2019 | 108.00p | 108.00p | 106.00p | 107.00p | 50567 |
20/09/2019 | 108.00p | 108.00p | 107.00p | 108.00p | 36050 |
19/09/2019 | 108.00p | 108.40p | 106.00p | 108.00p | 100378 |
18/09/2019 | 108.00p | 108.50p | 108.00p | 108.50p | 36825 |
17/09/2019 | 110.00p | 110.00p | 108.00p | 108.50p | 109735 |
16/09/2019 | 110.00p | 110.75p | 109.00p | 110.00p | 129340 |
13/09/2019 | 110.00p | 110.50p | 110.00p | 110.50p | 8407 |
12/09/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 37831 |
11/09/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 70747 |
10/09/2019 | 110.50p | 110.55p | 110.01p | 110.50p | 40116 |
09/09/2019 | 110.50p | 110.95p | 110.00p | 110.50p | 89375 |
06/09/2019 | 110.50p | 111.00p | 110.00p | 111.00p | 18215 |
05/09/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 51390 |
04/09/2019 | 110.50p | 111.00p | 110.00p | 110.50p | 42831 |
03/09/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 20850 |
02/09/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 31222 |
30/08/2019 | 110.50p | 111.00p | 110.01p | 110.50p | 122575 |
29/08/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 51276 |
28/08/2019 | 110.50p | 110.50p | 110.24p | 110.50p | 16851 |
*Close Price adjusted for both dividends and splits