Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 78.20p | 80.00p | 72.70p | 77.70p | 911410 |
02/06/2020 | 75.40p | 76.30p | 72.90p | 72.90p | 243557 |
01/06/2020 | 76.00p | 81.74p | 73.00p | 73.60p | 585439 |
29/05/2020 | 75.00p | 78.00p | 71.70p | 78.00p | 313020 |
28/05/2020 | 75.70p | 77.90p | 72.10p | 76.90p | 216578 |
27/05/2020 | 73.90p | 77.60p | 70.34p | 75.10p | 390573 |
26/05/2020 | 73.00p | 77.00p | 70.17p | 73.50p | 238812 |
25/05/2020 | 67.30p | 76.50p | 65.90p | 73.50p | 487604 |
22/05/2020 | 67.30p | 76.50p | 65.90p | 73.50p | 487604 |
21/05/2020 | 64.90p | 73.60p | 64.90p | 70.00p | 130664 |
20/05/2020 | 70.70p | 72.60p | 64.30p | 68.90p | 138837 |
19/05/2020 | 74.30p | 74.30p | 69.00p | 70.10p | 203071 |
18/05/2020 | 67.80p | 74.00p | 67.80p | 72.10p | 220751 |
15/05/2020 | 69.00p | 73.72p | 67.34p | 70.20p | 279416 |
14/05/2020 | 69.80p | 72.87p | 66.50p | 68.00p | 387536 |
13/05/2020 | 73.00p | 75.12p | 66.40p | 66.50p | 393354 |
12/05/2020 | 72.80p | 78.23p | 69.22p | 72.00p | 612457 |
11/05/2020 | 73.20p | 80.00p | 71.00p | 80.00p | 475989 |
08/05/2020 | 75.50p | 75.50p | 68.70p | 71.70p | 647978 |
07/05/2020 | 75.50p | 75.50p | 68.70p | 71.70p | 647978 |
06/05/2020 | 75.20p | 75.20p | 68.50p | 68.70p | 428074 |
05/05/2020 | 73.10p | 75.30p | 71.00p | 71.60p | 202350 |
04/05/2020 | 68.40p | 75.30p | 68.40p | 75.00p | 1076444 |
01/05/2020 | 70.10p | 72.80p | 67.10p | 70.00p | 609778 |
30/04/2020 | 71.50p | 75.50p | 68.00p | 69.90p | 654422 |
29/04/2020 | 68.00p | 74.00p | 68.00p | 71.00p | 517075 |
28/04/2020 | 70.40p | 73.90p | 70.00p | 70.00p | 383260 |
27/04/2020 | 72.80p | 76.60p | 70.10p | 70.10p | 351540 |
24/04/2020 | 69.30p | 75.82p | 67.20p | 68.00p | 118775 |
23/04/2020 | 69.30p | 73.17p | 69.05p | 70.40p | 217986 |
22/04/2020 | 69.80p | 74.69p | 67.20p | 72.60p | 794767 |
21/04/2020 | 72.70p | 75.75p | 68.90p | 70.00p | 255964 |
20/04/2020 | 74.40p | 75.97p | 70.44p | 70.90p | 276032 |
17/04/2020 | 75.10p | 77.40p | 68.00p | 70.50p | 260632 |
16/04/2020 | 76.20p | 76.20p | 70.00p | 72.00p | 165726 |
15/04/2020 | 74.40p | 77.40p | 72.69p | 74.90p | 210573 |
14/04/2020 | 70.00p | 79.80p | 70.00p | 75.00p | 578585 |
09/04/2020 | 71.20p | 80.00p | 69.60p | 72.50p | 586383 |
08/04/2020 | 71.70p | 78.09p | 67.60p | 67.60p | 687324 |
07/04/2020 | 77.50p | 83.80p | 72.00p | 75.00p | 368799 |
06/04/2020 | 71.70p | 80.30p | 71.70p | 76.40p | 390905 |
03/04/2020 | 79.50p | 85.80p | 64.90p | 64.90p | 380677 |
02/04/2020 | 98.00p | 98.00p | 79.50p | 79.60p | 260280 |
01/04/2020 | 100.80p | 104.40p | 91.00p | 98.60p | 265002 |
31/03/2020 | 93.50p | 108.20p | 91.10p | 105.00p | 659090 |
30/03/2020 | 110.00p | 110.00p | 91.20p | 98.90p | 136694 |
27/03/2020 | 99.30p | 111.15p | 96.20p | 105.40p | 352525 |
26/03/2020 | 82.30p | 116.80p | 71.60p | 107.40p | 507486 |
25/03/2020 | 73.90p | 80.80p | 66.08p | 75.10p | 9128763 |
24/03/2020 | 73.50p | 87.45p | 65.30p | 66.50p | 427573 |
23/03/2020 | 64.30p | 70.60p | 58.80p | 70.00p | 203902 |
20/03/2020 | 67.10p | 73.40p | 67.10p | 70.00p | 392051 |
19/03/2020 | 59.40p | 73.10p | 56.73p | 70.70p | 422404 |
18/03/2020 | 62.80p | 73.60p | 59.60p | 60.30p | 156889 |
17/03/2020 | 60.50p | 64.70p | 59.10p | 64.40p | 336259 |
16/03/2020 | 80.80p | 80.80p | 58.60p | 58.60p | 309545 |
13/03/2020 | 81.10p | 85.80p | 76.50p | 77.80p | 115102 |
12/03/2020 | 88.70p | 88.70p | 78.00p | 81.00p | 709523 |
11/03/2020 | 90.10p | 95.00p | 89.90p | 91.40p | 117646 |
10/03/2020 | 92.90p | 93.80p | 87.60p | 87.80p | 384577 |
09/03/2020 | 91.20p | 99.80p | 87.59p | 91.50p | 426834 |
06/03/2020 | 101.40p | 101.80p | 94.50p | 97.60p | 201743 |
05/03/2020 | 104.00p | 108.00p | 100.40p | 103.00p | 170515 |
04/03/2020 | 102.40p | 108.60p | 101.40p | 106.60p | 2403492 |
03/03/2020 | 104.00p | 112.44p | 103.60p | 105.00p | 224042 |
02/03/2020 | 110.00p | 114.80p | 103.20p | 105.80p | 1074792 |
28/02/2020 | 112.00p | 114.60p | 104.39p | 110.20p | 567724 |
27/02/2020 | 121.60p | 121.90p | 112.00p | 112.00p | 213652 |
26/02/2020 | 132.40p | 132.40p | 124.40p | 124.60p | 111634 |
25/02/2020 | 135.40p | 136.40p | 128.40p | 128.40p | 38485 |
24/02/2020 | 137.20p | 138.45p | 131.00p | 131.40p | 158822 |
21/02/2020 | 138.80p | 139.00p | 137.00p | 137.40p | 46435 |
20/02/2020 | 138.20p | 139.30p | 137.00p | 139.00p | 50904 |
19/02/2020 | 136.80p | 139.00p | 136.80p | 139.00p | 56746 |
18/02/2020 | 137.60p | 140.45p | 137.20p | 138.80p | 70395 |
17/02/2020 | 137.60p | 140.00p | 133.77p | 139.00p | 89582 |
14/02/2020 | 139.20p | 139.20p | 131.02p | 135.00p | 237439 |
13/02/2020 | 137.20p | 139.40p | 135.00p | 138.60p | 90835 |
12/02/2020 | 139.40p | 140.20p | 136.20p | 138.40p | 108145 |
11/02/2020 | 139.00p | 140.00p | 135.88p | 139.40p | 118242 |
10/02/2020 | 138.40p | 140.00p | 137.20p | 139.00p | 74503 |
07/02/2020 | 141.40p | 141.40p | 136.00p | 140.00p | 81789 |
06/02/2020 | 141.40p | 141.92p | 135.00p | 140.00p | 120099 |
05/02/2020 | 136.40p | 141.88p | 136.40p | 140.00p | 158671 |
04/02/2020 | 141.00p | 141.00p | 139.00p | 139.80p | 135395 |
03/02/2020 | 139.80p | 139.80p | 136.00p | 137.40p | 470474 |
31/01/2020 | 138.80p | 139.80p | 134.60p | 135.80p | 95993 |
30/01/2020 | 139.80p | 139.80p | 133.40p | 134.60p | 68969 |
29/01/2020 | 139.20p | 139.20p | 133.60p | 136.60p | 43143 |
28/01/2020 | 135.20p | 138.60p | 133.80p | 135.20p | 60883 |
27/01/2020 | 136.00p | 139.00p | 133.40p | 136.80p | 24219 |
24/01/2020 | 132.00p | 139.80p | 132.00p | 133.80p | 113005 |
23/01/2020 | 142.40p | 142.40p | 129.60p | 135.20p | 264454 |
22/01/2020 | 140.20p | 141.80p | 137.60p | 139.20p | 24393 |
21/01/2020 | 140.20p | 140.20p | 136.00p | 138.40p | 44218 |
20/01/2020 | 140.20p | 140.20p | 134.40p | 139.40p | 13816 |
17/01/2020 | 135.60p | 139.59p | 135.60p | 139.00p | 60697 |
16/01/2020 | 136.80p | 139.00p | 128.80p | 138.20p | 1086344 |
15/01/2020 | 138.60p | 138.60p | 134.00p | 137.20p | 80513 |
14/01/2020 | 137.00p | 139.52p | 132.80p | 138.00p | 669630 |
13/01/2020 | 141.20p | 141.20p | 136.60p | 138.80p | 122137 |
10/01/2020 | 141.00p | 141.00p | 135.00p | 136.80p | 418505 |
09/01/2020 | 139.80p | 141.20p | 135.40p | 138.40p | 52020 |
08/01/2020 | 141.40p | 141.40p | 134.80p | 137.60p | 48365 |
07/01/2020 | 137.00p | 140.61p | 134.60p | 138.20p | 148580 |
06/01/2020 | 146.80p | 146.80p | 135.00p | 140.20p | 1092853 |
03/01/2020 | 148.00p | 148.00p | 143.20p | 143.60p | 97986 |
02/01/2020 | 138.00p | 147.40p | 138.00p | 145.80p | 689431 |
31/12/2019 | 141.80p | 142.00p | 138.20p | 139.60p | 4037412 |
30/12/2019 | 140.80p | 146.20p | 139.88p | 143.00p | 71123 |
27/12/2019 | 138.80p | 144.20p | 138.20p | 140.00p | 1098457 |
24/12/2019 | 139.80p | 144.20p | 139.80p | 144.20p | 24136 |
23/12/2019 | 144.20p | 144.20p | 139.20p | 143.00p | 1134037 |
20/12/2019 | 146.80p | 146.80p | 138.60p | 142.00p | 168952 |
19/12/2019 | 146.40p | 148.80p | 142.60p | 142.60p | 118318 |
18/12/2019 | 144.00p | 147.80p | 143.00p | 145.00p | 88889 |
17/12/2019 | 146.40p | 148.80p | 135.27p | 146.00p | 181508 |
16/12/2019 | 151.80p | 151.80p | 146.40p | 149.60p | 270905 |
13/12/2019 | 141.20p | 160.60p | 141.20p | 148.00p | 245094 |
12/12/2019 | 136.80p | 141.80p | 135.80p | 138.00p | 208226 |
11/12/2019 | 140.60p | 142.60p | 131.60p | 137.40p | 136020 |
10/12/2019 | 142.40p | 143.60p | 138.32p | 142.40p | 233001 |
09/12/2019 | 141.00p | 143.80p | 137.40p | 142.40p | 2057953 |
06/12/2019 | 138.80p | 141.00p | 136.40p | 138.40p | 79643 |
05/12/2019 | 138.80p | 138.80p | 134.20p | 137.60p | 81095 |
04/12/2019 | 134.00p | 138.80p | 130.20p | 133.40p | 91276 |
03/12/2019 | 125.80p | 134.00p | 125.80p | 132.00p | 100767 |
02/12/2019 | 128.40p | 129.80p | 124.00p | 128.00p | 76149 |
29/11/2019 | 129.80p | 130.00p | 125.60p | 126.20p | 68435 |
28/11/2019 | 130.00p | 130.00p | 126.00p | 130.00p | 108640 |
27/11/2019 | 127.20p | 128.00p | 124.20p | 128.00p | 72897 |
26/11/2019 | 125.00p | 127.60p | 123.94p | 127.20p | 167037 |
25/11/2019 | 126.40p | 127.60p | 122.00p | 122.80p | 72338 |
22/11/2019 | 125.00p | 128.19p | 123.00p | 123.00p | 111350 |
21/11/2019 | 126.20p | 128.60p | 123.40p | 124.80p | 72835 |
20/11/2019 | 123.60p | 129.00p | 123.60p | 126.40p | 24900 |
19/11/2019 | 130.80p | 130.80p | 125.00p | 125.00p | 54160 |
18/11/2019 | 127.00p | 132.40p | 127.00p | 128.80p | 55190 |
15/11/2019 | 123.60p | 127.20p | 120.80p | 127.00p | 194582 |
14/11/2019 | 120.60p | 127.60p | 120.60p | 123.80p | 149493 |
13/11/2019 | 122.00p | 124.00p | 120.60p | 122.20p | 38405 |
12/11/2019 | 122.80p | 126.20p | 122.00p | 123.80p | 41637 |
11/11/2019 | 123.40p | 125.60p | 122.80p | 125.60p | 24242 |
08/11/2019 | 129.20p | 129.40p | 122.80p | 125.80p | 280004 |
07/11/2019 | 124.20p | 127.40p | 124.20p | 126.20p | 53720 |
06/11/2019 | 122.80p | 126.60p | 121.00p | 124.80p | 3015127 |
05/11/2019 | 118.00p | 126.20p | 118.00p | 122.00p | 77238 |
04/11/2019 | 118.00p | 121.00p | 114.00p | 119.60p | 127762 |
01/11/2019 | 117.20p | 119.60p | 114.40p | 115.40p | 170880 |
31/10/2019 | 121.20p | 121.40p | 118.00p | 118.40p | 57669 |
30/10/2019 | 120.80p | 121.00p | 115.20p | 118.20p | 171124 |
29/10/2019 | 127.40p | 127.40p | 118.00p | 121.00p | 125212 |
28/10/2019 | 125.20p | 128.60p | 122.40p | 122.40p | 58013 |
25/10/2019 | 127.00p | 127.20p | 125.00p | 125.40p | 100039 |
24/10/2019 | 125.00p | 128.60p | 125.00p | 128.40p | 57603 |
23/10/2019 | 125.20p | 127.80p | 121.80p | 125.00p | 184179 |
22/10/2019 | 129.80p | 129.80p | 124.00p | 124.20p | 90425 |
21/10/2019 | 126.40p | 131.80p | 126.40p | 129.20p | 102907 |
18/10/2019 | 129.40p | 129.60p | 126.80p | 127.60p | 71186 |
17/10/2019 | 129.40p | 131.00p | 128.80p | 129.40p | 130914 |
16/10/2019 | 129.80p | 130.60p | 126.60p | 129.20p | 83553 |
15/10/2019 | 131.00p | 132.40p | 126.80p | 129.20p | 106724 |
14/10/2019 | 132.00p | 132.40p | 126.40p | 128.00p | 166449 |
11/10/2019 | 119.00p | 132.40p | 117.36p | 132.00p | 146453 |
10/10/2019 | 113.40p | 120.80p | 113.40p | 115.60p | 47543 |
09/10/2019 | 112.40p | 116.40p | 112.40p | 116.40p | 3218806 |
08/10/2019 | 117.60p | 121.20p | 111.00p | 113.40p | 61455 |
07/10/2019 | 120.40p | 122.80p | 117.20p | 119.00p | 102938 |
04/10/2019 | 115.00p | 120.40p | 111.00p | 119.20p | 72506 |
03/10/2019 | 111.40p | 115.40p | 110.00p | 115.40p | 130975 |
02/10/2019 | 116.80p | 116.80p | 110.60p | 111.80p | 633227 |
01/10/2019 | 113.20p | 116.60p | 113.20p | 115.80p | 69267 |
30/09/2019 | 116.00p | 116.00p | 112.00p | 112.60p | 178023 |
27/09/2019 | 116.00p | 116.00p | 112.40p | 112.40p | 56154 |
26/09/2019 | 114.20p | 117.15p | 111.20p | 114.20p | 244932 |
25/09/2019 | 114.20p | 115.80p | 113.00p | 115.00p | 1856915 |
24/09/2019 | 114.00p | 118.80p | 113.40p | 113.80p | 162479 |
23/09/2019 | 113.40p | 115.00p | 111.40p | 115.00p | 63899 |
20/09/2019 | 116.00p | 116.00p | 110.20p | 112.20p | 136487 |
19/09/2019 | 117.00p | 117.00p | 112.00p | 113.40p | 76243 |
18/09/2019 | 115.40p | 119.00p | 115.00p | 115.00p | 60811 |
17/09/2019 | 118.40p | 119.00p | 116.00p | 116.80p | 14779 |
16/09/2019 | 118.80p | 119.00p | 116.22p | 118.20p | 71894 |
13/09/2019 | 113.20p | 118.80p | 111.00p | 116.60p | 92666 |
12/09/2019 | 119.40p | 119.40p | 112.00p | 113.40p | 66353 |
11/09/2019 | 114.80p | 121.40p | 114.55p | 117.00p | 101796 |
10/09/2019 | 110.00p | 116.00p | 107.40p | 116.00p | 143343 |
09/09/2019 | 111.20p | 112.80p | 107.40p | 107.40p | 61418 |
06/09/2019 | 109.00p | 112.80p | 108.40p | 111.40p | 55346 |
05/09/2019 | 110.60p | 110.60p | 107.00p | 108.60p | 53178 |
04/09/2019 | 109.00p | 110.20p | 107.60p | 108.20p | 27388 |
03/09/2019 | 108.00p | 110.20p | 106.60p | 108.20p | 48398 |
02/09/2019 | 110.00p | 111.20p | 109.60p | 109.60p | 48622 |
30/08/2019 | 108.60p | 111.60p | 108.57p | 110.00p | 64525 |
29/08/2019 | 107.00p | 109.20p | 107.00p | 108.20p | 22523 |
28/08/2019 | 105.40p | 109.40p | 105.40p | 108.20p | 33365 |
27/08/2019 | 109.20p | 109.60p | 106.60p | 108.40p | 87187 |
23/08/2019 | 106.20p | 110.20p | 104.40p | 106.20p | 75592 |
22/08/2019 | 104.80p | 107.20p | 102.40p | 104.20p | 30492 |
21/08/2019 | 99.50p | 104.00p | 99.50p | 102.60p | 36865 |
*Close Price adjusted for both dividends and splits