Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2020 | 100.50p | 100.50p | 98.10p | 100.50p | 24732 |
26/06/2020 | 101.50p | 101.50p | 99.25p | 100.50p | 280100 |
25/06/2020 | 101.50p | 103.00p | 100.00p | 101.50p | 183458 |
24/06/2020 | 100.50p | 100.80p | 100.00p | 100.50p | 271616 |
23/06/2020 | 101.50p | 102.55p | 100.00p | 100.50p | 121686 |
22/06/2020 | 100.25p | 100.65p | 98.00p | 100.25p | 358126 |
19/06/2020 | 98.75p | 101.00p | 93.00p | 100.00p | 333617 |
18/06/2020 | 90.00p | 100.75p | 90.00p | 99.00p | 1468849 |
17/06/2020 | 92.00p | 92.28p | 89.50p | 91.50p | 31663 |
16/06/2020 | 91.00p | 92.60p | 89.75p | 92.00p | 182869 |
15/06/2020 | 92.50p | 95.00p | 88.07p | 91.00p | 338174 |
12/06/2020 | 86.50p | 91.95p | 86.50p | 90.00p | 165051 |
11/06/2020 | 86.00p | 88.00p | 85.58p | 86.50p | 1765149 |
10/06/2020 | 86.50p | 88.40p | 84.95p | 86.00p | 781765 |
09/06/2020 | 87.00p | 87.00p | 84.31p | 85.50p | 54354 |
08/06/2020 | 87.50p | 89.00p | 86.55p | 87.50p | 96211 |
05/06/2020 | 87.50p | 88.68p | 87.50p | 87.50p | 49693 |
04/06/2020 | 87.50p | 88.95p | 86.00p | 87.50p | 86770 |
03/06/2020 | 84.50p | 88.95p | 84.11p | 87.00p | 445134 |
02/06/2020 | 84.50p | 87.00p | 83.00p | 84.50p | 114130 |
01/06/2020 | 84.50p | 85.00p | 80.00p | 84.50p | 160426 |
29/05/2020 | 84.50p | 85.00p | 83.00p | 84.50p | 29301 |
28/05/2020 | 84.50p | 86.49p | 84.50p | 84.50p | 33596 |
27/05/2020 | 84.50p | 86.77p | 83.41p | 84.50p | 48909 |
26/05/2020 | 85.50p | 90.00p | 83.35p | 84.50p | 130586 |
25/05/2020 | 86.50p | 86.50p | 84.00p | 85.50p | 62679 |
22/05/2020 | 86.50p | 86.50p | 84.00p | 85.50p | 62679 |
21/05/2020 | 86.00p | 87.08p | 86.00p | 87.00p | 234036 |
20/05/2020 | 82.50p | 87.00p | 80.00p | 87.00p | 210016 |
19/05/2020 | 80.50p | 82.50p | 79.00p | 82.50p | 8669 |
18/05/2020 | 80.50p | 82.50p | 78.00p | 80.50p | 57436 |
15/05/2020 | 78.50p | 80.00p | 77.00p | 78.50p | 108964 |
14/05/2020 | 78.50p | 78.80p | 77.00p | 78.50p | 67289 |
13/05/2020 | 80.50p | 83.50p | 77.00p | 78.50p | 130230 |
12/05/2020 | 80.50p | 82.75p | 78.00p | 80.50p | 15235 |
11/05/2020 | 82.00p | 82.95p | 80.00p | 80.50p | 85853 |
08/05/2020 | 82.00p | 83.00p | 80.00p | 82.00p | 130510 |
07/05/2020 | 82.00p | 83.00p | 80.00p | 82.00p | 130510 |
06/05/2020 | 82.00p | 83.70p | 80.00p | 82.00p | 337575 |
05/05/2020 | 80.50p | 83.80p | 78.60p | 82.00p | 115236 |
04/05/2020 | 79.50p | 81.45p | 76.50p | 79.50p | 51550 |
01/05/2020 | 79.50p | 81.00p | 77.00p | 77.00p | 14224 |
30/04/2020 | 79.50p | 81.45p | 77.50p | 79.50p | 25395 |
29/04/2020 | 83.00p | 83.00p | 77.50p | 79.50p | 98731 |
28/04/2020 | 83.00p | 83.40p | 80.00p | 83.00p | 52406 |
27/04/2020 | 83.00p | 85.00p | 81.00p | 83.00p | 557528 |
24/04/2020 | 84.50p | 84.50p | 83.00p | 83.00p | 0 |
23/04/2020 | 84.50p | 84.50p | 82.50p | 84.50p | 31210 |
22/04/2020 | 84.50p | 85.25p | 81.00p | 84.50p | 51286 |
21/04/2020 | 85.50p | 85.50p | 81.00p | 84.50p | 55074 |
20/04/2020 | 84.50p | 85.98p | 83.65p | 85.50p | 223200 |
17/04/2020 | 83.50p | 86.00p | 83.00p | 84.00p | 54881 |
16/04/2020 | 83.50p | 84.50p | 81.00p | 83.50p | 197202 |
15/04/2020 | 84.50p | 87.00p | 82.75p | 83.50p | 396988 |
14/04/2020 | 84.50p | 87.00p | 81.55p | 84.50p | 124549 |
13/04/2020 | 84.50p | 85.00p | 81.00p | 84.50p | 119950 |
10/04/2020 | 84.50p | 85.00p | 81.00p | 84.50p | 119950 |
09/04/2020 | 84.50p | 85.00p | 81.00p | 84.50p | 119950 |
08/04/2020 | 85.50p | 85.50p | 81.00p | 84.50p | 67251 |
07/04/2020 | 83.50p | 87.00p | 80.00p | 85.50p | 1415704 |
06/04/2020 | 81.50p | 82.50p | 80.10p | 82.50p | 174168 |
03/04/2020 | 81.50p | 82.50p | 80.00p | 82.50p | 57163 |
02/04/2020 | 81.50p | 85.00p | 80.00p | 82.50p | 60712 |
01/04/2020 | 84.00p | 84.00p | 80.00p | 82.50p | 20096 |
31/03/2020 | 84.00p | 85.00p | 80.00p | 82.00p | 978742 |
30/03/2020 | 75.50p | 86.90p | 75.50p | 84.00p | 307126 |
27/03/2020 | 76.50p | 81.00p | 72.50p | 75.00p | 330659 |
26/03/2020 | 68.00p | 80.00p | 66.50p | 76.50p | 224251 |
25/03/2020 | 62.50p | 67.00p | 61.80p | 64.00p | 379479 |
24/03/2020 | 62.00p | 64.90p | 59.00p | 61.00p | 322162 |
23/03/2020 | 61.00p | 64.88p | 59.00p | 62.00p | 278338 |
20/03/2020 | 53.50p | 61.70p | 53.50p | 58.50p | 173115 |
19/03/2020 | 49.00p | 55.00p | 48.00p | 53.50p | 271379 |
18/03/2020 | 52.50p | 53.67p | 48.00p | 49.00p | 181163 |
17/03/2020 | 56.50p | 57.24p | 52.00p | 53.00p | 203299 |
16/03/2020 | 64.00p | 64.00p | 55.00p | 56.50p | 348458 |
13/03/2020 | 64.00p | 67.50p | 64.00p | 65.60p | 679483 |
12/03/2020 | 67.00p | 67.00p | 61.50p | 63.00p | 294434 |
11/03/2020 | 68.00p | 68.00p | 66.00p | 68.00p | 317427 |
10/03/2020 | 65.00p | 70.00p | 65.00p | 68.00p | 165152 |
09/03/2020 | 73.00p | 73.00p | 63.20p | 64.50p | 238130 |
06/03/2020 | 75.50p | 75.50p | 73.00p | 75.00p | 50111 |
05/03/2020 | 75.50p | 76.00p | 72.75p | 75.50p | 459097 |
04/03/2020 | 66.00p | 77.00p | 65.82p | 75.50p | 345994 |
03/03/2020 | 64.00p | 67.00p | 63.50p | 66.00p | 717851 |
02/03/2020 | 57.50p | 58.50p | 57.10p | 58.50p | 33800 |
28/02/2020 | 58.00p | 58.88p | 57.00p | 58.50p | 459984 |
27/02/2020 | 62.00p | 62.70p | 58.00p | 59.00p | 495132 |
26/02/2020 | 69.00p | 69.00p | 60.00p | 62.50p | 1037020 |
25/02/2020 | 71.00p | 71.00p | 68.00p | 69.00p | 75842 |
24/02/2020 | 71.50p | 73.00p | 70.00p | 71.00p | 93332 |
21/02/2020 | 71.00p | 71.00p | 70.05p | 70.50p | 165185 |
20/02/2020 | 73.00p | 73.00p | 70.22p | 71.00p | 143762 |
19/02/2020 | 73.00p | 73.39p | 72.22p | 73.00p | 47446 |
18/02/2020 | 73.00p | 74.00p | 72.01p | 73.00p | 74712 |
17/02/2020 | 73.50p | 73.50p | 72.00p | 72.00p | 137046 |
14/02/2020 | 73.50p | 73.95p | 72.00p | 73.50p | 79578 |
13/02/2020 | 75.50p | 75.90p | 72.11p | 75.00p | 948340 |
12/02/2020 | 76.00p | 76.00p | 73.00p | 75.50p | 368190 |
11/02/2020 | 76.00p | 78.00p | 74.08p | 76.00p | 60157 |
10/02/2020 | 80.00p | 80.00p | 74.08p | 76.00p | 79521 |
07/02/2020 | 80.50p | 80.90p | 78.08p | 80.00p | 55557 |
06/02/2020 | 80.50p | 81.17p | 79.00p | 80.00p | 118212 |
05/02/2020 | 80.50p | 82.00p | 79.06p | 80.50p | 34144 |
04/02/2020 | 82.00p | 82.50p | 79.30p | 80.00p | 586251 |
03/02/2020 | 83.00p | 83.00p | 81.00p | 82.50p | 197956 |
31/01/2020 | 84.00p | 84.96p | 83.04p | 84.00p | 309926 |
30/01/2020 | 85.50p | 88.00p | 83.35p | 84.00p | 150056 |
29/01/2020 | 82.00p | 89.20p | 82.00p | 86.00p | 452885 |
28/01/2020 | 79.50p | 83.90p | 79.50p | 82.00p | 162331 |
27/01/2020 | 80.50p | 81.00p | 78.00p | 79.50p | 151430 |
24/01/2020 | 79.00p | 81.94p | 78.00p | 80.50p | 757749 |
23/01/2020 | 79.50p | 82.00p | 76.00p | 79.00p | 349455 |
22/01/2020 | 79.50p | 80.00p | 75.15p | 79.50p | 311841 |
21/01/2020 | 83.00p | 83.45p | 79.00p | 79.50p | 1428222 |
20/01/2020 | 81.50p | 84.97p | 80.00p | 83.00p | 258261 |
17/01/2020 | 78.00p | 82.50p | 78.00p | 81.50p | 1216197 |
16/01/2020 | 76.50p | 78.50p | 75.50p | 77.50p | 801559 |
15/01/2020 | 75.50p | 79.00p | 74.00p | 76.50p | 2742813 |
14/01/2020 | 92.50p | 93.00p | 69.00p | 77.50p | 10910757 |
13/01/2020 | 97.00p | 98.00p | 95.00p | 96.00p | 362392 |
10/01/2020 | 98.00p | 98.49p | 95.35p | 97.00p | 124963 |
09/01/2020 | 94.00p | 98.53p | 93.60p | 98.00p | 607102 |
08/01/2020 | 94.00p | 95.00p | 93.50p | 94.00p | 111949 |
07/01/2020 | 90.00p | 95.00p | 89.70p | 94.00p | 166580 |
06/01/2020 | 85.50p | 91.00p | 83.55p | 90.00p | 648643 |
03/01/2020 | 88.00p | 89.50p | 83.00p | 86.00p | 421949 |
02/01/2020 | 86.50p | 90.00p | 85.00p | 89.00p | 339855 |
01/01/2020 | 86.50p | 86.50p | 85.75p | 86.50p | 25739 |
31/12/2019 | 86.50p | 86.50p | 85.75p | 86.50p | 25739 |
30/12/2019 | 86.50p | 88.00p | 85.00p | 86.50p | 312386 |
27/12/2019 | 86.50p | 87.97p | 85.48p | 86.50p | 68883 |
26/12/2019 | 86.50p | 88.00p | 86.50p | 86.50p | 20508 |
25/12/2019 | 86.50p | 88.00p | 86.50p | 86.50p | 20508 |
24/12/2019 | 86.50p | 88.00p | 86.50p | 86.50p | 20508 |
23/12/2019 | 86.50p | 88.50p | 85.00p | 88.50p | 345179 |
20/12/2019 | 88.00p | 88.00p | 85.00p | 86.50p | 2220123 |
19/12/2019 | 90.00p | 90.00p | 87.00p | 88.00p | 48258 |
18/12/2019 | 90.00p | 90.00p | 88.40p | 90.00p | 57594 |
17/12/2019 | 88.50p | 90.00p | 88.00p | 90.00p | 176165 |
16/12/2019 | 86.00p | 88.00p | 85.50p | 88.00p | 224428 |
13/12/2019 | 85.00p | 87.00p | 85.00p | 86.00p | 1342219 |
12/12/2019 | 86.00p | 87.00p | 85.35p | 86.00p | 303104 |
11/12/2019 | 88.00p | 88.00p | 84.15p | 86.00p | 107107 |
10/12/2019 | 86.00p | 86.00p | 84.00p | 86.00p | 109239 |
09/12/2019 | 87.00p | 87.00p | 84.00p | 86.00p | 174461 |
06/12/2019 | 86.50p | 87.00p | 85.30p | 87.00p | 125969 |
05/12/2019 | 84.50p | 88.00p | 83.00p | 86.00p | 2157366 |
04/12/2019 | 82.50p | 86.35p | 82.50p | 84.00p | 488289 |
03/12/2019 | 84.00p | 84.00p | 82.10p | 82.50p | 68170 |
02/12/2019 | 85.50p | 86.00p | 83.00p | 84.00p | 610797 |
29/11/2019 | 85.50p | 85.50p | 84.00p | 85.50p | 39205 |
28/11/2019 | 88.00p | 88.00p | 85.00p | 87.00p | 76570 |
27/11/2019 | 89.50p | 89.50p | 85.10p | 86.50p | 99525 |
26/11/2019 | 85.50p | 89.90p | 85.00p | 89.50p | 1850096 |
25/11/2019 | 89.00p | 89.00p | 85.01p | 85.50p | 161859 |
22/11/2019 | 89.50p | 89.50p | 88.00p | 89.00p | 50002 |
21/11/2019 | 91.50p | 91.50p | 89.00p | 89.50p | 155246 |
20/11/2019 | 91.50p | 92.50p | 91.00p | 92.50p | 22625 |
19/11/2019 | 92.50p | 92.50p | 91.00p | 92.50p | 23234 |
18/11/2019 | 94.50p | 97.00p | 91.00p | 92.50p | 49488 |
15/11/2019 | 94.50p | 94.50p | 92.00p | 94.50p | 365205 |
14/11/2019 | 94.50p | 94.50p | 92.01p | 94.50p | 32767 |
13/11/2019 | 94.00p | 94.50p | 92.00p | 94.50p | 137321 |
12/11/2019 | 98.00p | 100.00p | 92.00p | 94.00p | 229671 |
11/11/2019 | 101.00p | 101.00p | 95.00p | 95.00p | 101336 |
08/11/2019 | 101.00p | 102.00p | 100.00p | 101.00p | 31511 |
07/11/2019 | 101.00p | 101.55p | 98.00p | 101.00p | 14667906 |
06/11/2019 | 101.50p | 102.00p | 100.00p | 101.00p | 365802 |
05/11/2019 | 102.00p | 104.00p | 100.15p | 101.50p | 237981 |
04/11/2019 | 100.50p | 100.50p | 99.00p | 100.50p | 12667 |
01/11/2019 | 100.50p | 100.95p | 99.00p | 100.50p | 29975 |
31/10/2019 | 100.50p | 100.95p | 99.00p | 100.50p | 27834 |
30/10/2019 | 100.00p | 101.00p | 99.04p | 100.50p | 775675 |
29/10/2019 | 98.00p | 100.00p | 98.00p | 100.00p | 140618 |
28/10/2019 | 98.00p | 101.00p | 96.00p | 98.00p | 146158 |
25/10/2019 | 98.00p | 100.00p | 96.00p | 98.00p | 24091 |
24/10/2019 | 96.50p | 100.00p | 96.00p | 98.00p | 200042 |
23/10/2019 | 96.00p | 98.00p | 94.00p | 96.00p | 54911 |
22/10/2019 | 98.50p | 98.50p | 94.00p | 96.00p | 38637 |
21/10/2019 | 98.50p | 101.00p | 96.00p | 98.50p | 19576 |
18/10/2019 | 99.00p | 101.00p | 96.00p | 98.50p | 149244 |
17/10/2019 | 101.00p | 101.70p | 100.10p | 101.00p | 95822 |
16/10/2019 | 101.00p | 102.00p | 100.02p | 101.00p | 79570 |
15/10/2019 | 99.50p | 99.50p | 98.50p | 99.50p | 13700 |
14/10/2019 | 99.50p | 101.00p | 98.70p | 99.50p | 20738 |
11/10/2019 | 99.50p | 100.98p | 98.70p | 99.50p | 20476 |
10/10/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
09/10/2019 | 99.50p | 99.50p | 97.00p | 99.50p | 25113 |
08/10/2019 | 99.50p | 100.98p | 99.00p | 99.00p | 1313 |
07/10/2019 | 99.50p | 99.50p | 98.70p | 99.50p | 84757 |
04/10/2019 | 99.50p | 101.00p | 98.55p | 99.50p | 29976 |
03/10/2019 | 99.50p | 100.50p | 98.00p | 99.50p | 67406 |
02/10/2019 | 99.50p | 102.00p | 98.01p | 99.50p | 548024 |
01/10/2019 | 99.50p | 100.50p | 97.51p | 99.50p | 14842 |
30/09/2019 | 101.50p | 102.00p | 97.25p | 99.50p | 46795 |
27/09/2019 | 103.00p | 103.70p | 100.33p | 102.25p | 71846 |
26/09/2019 | 105.00p | 105.00p | 102.00p | 104.50p | 25876 |
25/09/2019 | 104.00p | 106.00p | 103.00p | 105.00p | 1037142 |
24/09/2019 | 108.50p | 108.50p | 102.06p | 104.00p | 834289 |
*Close Price adjusted for both dividends and splits