Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2020 | 90.00p | 91.80p | 89.18p | 90.80p | 314503 |
25/05/2020 | 88.00p | 89.38p | 88.00p | 88.00p | 220588 |
22/05/2020 | 88.00p | 89.38p | 88.00p | 88.00p | 180578 |
21/05/2020 | 90.20p | 90.20p | 87.60p | 88.20p | 230884 |
20/05/2020 | 87.60p | 89.53p | 87.40p | 88.20p | 204776 |
19/05/2020 | 87.00p | 90.00p | 87.00p | 88.00p | 234416 |
18/05/2020 | 87.00p | 89.80p | 86.92p | 87.00p | 423272 |
15/05/2020 | 87.20p | 88.78p | 86.09p | 88.10p | 345656 |
14/05/2020 | 85.60p | 88.44p | 85.40p | 87.30p | 531810 |
13/05/2020 | 88.00p | 89.80p | 86.40p | 86.40p | 473401 |
12/05/2020 | 87.80p | 89.40p | 87.23p | 88.00p | 356264 |
11/05/2020 | 88.40p | 89.50p | 87.89p | 88.00p | 320430 |
08/05/2020 | 87.00p | 88.40p | 86.80p | 88.40p | 502968 |
07/05/2020 | 87.00p | 88.40p | 86.80p | 88.40p | 502968 |
06/05/2020 | 87.20p | 88.04p | 86.60p | 86.60p | 581461 |
05/05/2020 | 85.20p | 88.50p | 85.00p | 86.40p | 743415 |
04/05/2020 | 84.80p | 87.80p | 84.00p | 86.00p | 420551 |
01/05/2020 | 89.00p | 89.00p | 86.20p | 86.80p | 323123 |
30/04/2020 | 88.00p | 89.80p | 88.00p | 88.20p | 331656 |
29/04/2020 | 84.40p | 90.00p | 84.19p | 90.00p | 647096 |
28/04/2020 | 88.40p | 88.40p | 85.80p | 86.40p | 409920 |
27/04/2020 | 88.80p | 89.10p | 86.20p | 87.00p | 503087 |
24/04/2020 | 84.40p | 87.80p | 84.40p | 87.00p | 363172 |
23/04/2020 | 85.60p | 88.80p | 85.60p | 87.40p | 209152 |
22/04/2020 | 86.00p | 88.00p | 85.14p | 88.00p | 305535 |
21/04/2020 | 85.40p | 87.60p | 82.20p | 87.60p | 314703 |
20/04/2020 | 86.80p | 89.50p | 85.40p | 86.30p | 2736808 |
17/04/2020 | 87.00p | 89.80p | 87.00p | 88.80p | 458945 |
16/04/2020 | 88.00p | 89.00p | 86.00p | 86.20p | 530867 |
15/04/2020 | 88.80p | 90.81p | 87.60p | 87.60p | 348450 |
14/04/2020 | 89.00p | 91.58p | 88.80p | 88.80p | 440500 |
09/04/2020 | 87.80p | 91.20p | 87.70p | 90.50p | 331289 |
08/04/2020 | 88.40p | 91.60p | 87.80p | 89.80p | 339174 |
07/04/2020 | 89.00p | 92.40p | 85.40p | 92.40p | 535234 |
06/04/2020 | 82.40p | 87.00p | 81.06p | 87.00p | 617336 |
03/04/2020 | 80.20p | 82.37p | 79.20p | 80.00p | 815525 |
02/04/2020 | 81.20p | 83.20p | 79.99p | 82.00p | 1019395 |
01/04/2020 | 81.40p | 84.10p | 78.40p | 80.00p | 1122634 |
31/03/2020 | 84.00p | 85.48p | 82.16p | 83.20p | 520159 |
30/03/2020 | 84.40p | 85.80p | 81.80p | 81.80p | 499496 |
27/03/2020 | 87.80p | 88.00p | 82.40p | 83.00p | 396665 |
26/03/2020 | 84.60p | 87.60p | 82.50p | 86.00p | 857041 |
25/03/2020 | 85.60p | 87.00p | 84.20p | 86.00p | 864421 |
24/03/2020 | 84.20p | 88.00p | 82.40p | 83.20p | 698636 |
23/03/2020 | 84.00p | 85.00p | 82.00p | 84.50p | 656347 |
20/03/2020 | 83.00p | 87.20p | 78.04p | 87.20p | 883824 |
19/03/2020 | 78.00p | 82.00p | 78.00p | 82.00p | 349114 |
18/03/2020 | 80.20p | 80.82p | 77.44p | 79.80p | 873398 |
17/03/2020 | 85.00p | 85.00p | 78.40p | 78.40p | 1142538 |
16/03/2020 | 86.40p | 91.51p | 80.20p | 82.60p | 951771 |
13/03/2020 | 88.00p | 94.66p | 87.01p | 93.20p | 569779 |
12/03/2020 | 92.20p | 93.96p | 85.20p | 86.00p | 1566140 |
11/03/2020 | 96.40p | 99.50p | 95.00p | 95.00p | 467709 |
10/03/2020 | 98.20p | 102.00p | 97.00p | 98.50p | 454632 |
09/03/2020 | 99.40p | 101.25p | 93.62p | 98.80p | 643461 |
06/03/2020 | 108.00p | 108.00p | 103.34p | 104.50p | 318933 |
05/03/2020 | 108.50p | 110.83p | 107.00p | 110.00p | 356982 |
04/03/2020 | 108.00p | 112.00p | 106.52p | 110.00p | 318866 |
03/03/2020 | 109.00p | 109.00p | 106.50p | 107.25p | 516654 |
02/03/2020 | 105.00p | 108.50p | 104.49p | 106.00p | 532066 |
28/02/2020 | 110.00p | 110.00p | 103.60p | 105.00p | 1255541 |
27/02/2020 | 116.00p | 116.00p | 110.26p | 111.25p | 440227 |
26/02/2020 | 117.00p | 117.00p | 112.00p | 115.00p | 502729 |
25/02/2020 | 117.00p | 117.00p | 113.00p | 114.50p | 309338 |
24/02/2020 | 116.00p | 117.36p | 113.00p | 114.75p | 1282778 |
21/02/2020 | 118.50p | 120.01p | 118.00p | 118.00p | 311573 |
20/02/2020 | 119.00p | 120.00p | 118.54p | 119.25p | 4603320 |
19/02/2020 | 120.00p | 120.00p | 117.60p | 118.00p | 362547 |
18/02/2020 | 119.00p | 120.00p | 116.34p | 117.50p | 464325 |
17/02/2020 | 120.50p | 121.55p | 117.18p | 117.50p | 655616 |
14/02/2020 | 120.50p | 121.02p | 117.99p | 119.50p | 552641 |
13/02/2020 | 123.00p | 123.00p | 117.00p | 118.50p | 773912 |
12/02/2020 | 120.50p | 123.07p | 119.58p | 121.50p | 433328 |
11/02/2020 | 120.50p | 123.00p | 119.92p | 121.50p | 793223 |
10/02/2020 | 120.50p | 121.50p | 117.81p | 119.75p | 635071 |
07/02/2020 | 120.50p | 121.00p | 118.12p | 120.00p | 536365 |
06/02/2020 | 120.50p | 120.50p | 117.50p | 118.50p | 722411 |
05/02/2020 | 119.00p | 121.50p | 117.18p | 118.00p | 532854 |
04/02/2020 | 119.50p | 122.50p | 118.50p | 119.50p | 761573 |
03/02/2020 | 118.50p | 119.50p | 115.21p | 119.50p | 908282 |
31/01/2020 | 119.50p | 121.26p | 116.00p | 116.00p | 567763 |
30/01/2020 | 122.50p | 123.00p | 118.49p | 120.00p | 1097127 |
29/01/2020 | 123.50p | 125.50p | 122.19p | 123.00p | 731209 |
28/01/2020 | 125.00p | 125.71p | 123.28p | 124.50p | 829885 |
27/01/2020 | 130.00p | 130.00p | 122.00p | 124.50p | 1981767 |
24/01/2020 | 130.00p | 131.00p | 125.96p | 131.00p | 362834 |
23/01/2020 | 132.00p | 132.00p | 126.00p | 128.50p | 314334 |
22/01/2020 | 130.50p | 131.32p | 129.00p | 131.00p | 381719 |
21/01/2020 | 132.50p | 132.50p | 130.10p | 132.00p | 204914 |
20/01/2020 | 133.00p | 134.00p | 130.26p | 132.50p | 354275 |
17/01/2020 | 133.00p | 133.33p | 131.00p | 133.00p | 209763 |
16/01/2020 | 131.00p | 133.00p | 130.00p | 133.00p | 397636 |
15/01/2020 | 133.00p | 133.00p | 130.00p | 131.00p | 203591 |
14/01/2020 | 129.00p | 132.97p | 129.00p | 131.25p | 304874 |
13/01/2020 | 132.50p | 132.50p | 128.42p | 131.00p | 296723 |
10/01/2020 | 132.00p | 132.00p | 128.50p | 130.25p | 246971 |
09/01/2020 | 132.50p | 132.50p | 130.54p | 132.25p | 491183 |
08/01/2020 | 130.00p | 132.00p | 128.50p | 130.50p | 269647 |
07/01/2020 | 132.00p | 132.59p | 130.00p | 131.25p | 155663 |
06/01/2020 | 132.50p | 132.50p | 130.04p | 132.00p | 290213 |
03/01/2020 | 131.50p | 133.01p | 131.00p | 131.00p | 138830 |
02/01/2020 | 134.00p | 134.38p | 131.60p | 133.25p | 137578 |
31/12/2019 | 135.00p | 135.00p | 131.72p | 135.00p | 95093 |
30/12/2019 | 134.50p | 135.00p | 130.50p | 132.75p | 233047 |
27/12/2019 | 133.00p | 134.66p | 131.50p | 133.00p | 145510 |
24/12/2019 | 134.50p | 134.50p | 131.68p | 132.75p | 126705 |
23/12/2019 | 135.00p | 135.00p | 131.53p | 135.00p | 319172 |
20/12/2019 | 131.00p | 136.00p | 129.94p | 136.00p | 421739 |
19/12/2019 | 132.00p | 134.00p | 130.04p | 131.00p | 230728 |
18/12/2019 | 129.50p | 134.00p | 129.50p | 132.00p | 264325 |
17/12/2019 | 133.00p | 133.50p | 129.50p | 129.50p | 296266 |
16/12/2019 | 133.00p | 133.00p | 129.54p | 131.50p | 372745 |
13/12/2019 | 130.00p | 136.00p | 130.00p | 134.00p | 385103 |
12/12/2019 | 131.50p | 134.00p | 130.38p | 132.00p | 365096 |
11/12/2019 | 133.00p | 133.00p | 128.50p | 132.25p | 420057 |
10/12/2019 | 131.00p | 133.00p | 129.78p | 133.00p | 303935 |
09/12/2019 | 130.50p | 132.36p | 128.96p | 131.00p | 311035 |
06/12/2019 | 129.50p | 133.83p | 128.75p | 132.00p | 469642 |
05/12/2019 | 128.00p | 130.50p | 127.00p | 129.00p | 560963 |
04/12/2019 | 129.00p | 129.00p | 125.63p | 128.00p | 101330 |
03/12/2019 | 125.50p | 128.61p | 126.30p | 127.25p | 200496 |
02/12/2019 | 125.50p | 128.00p | 125.00p | 125.00p | 304843 |
29/11/2019 | 126.00p | 128.50p | 126.00p | 128.50p | 287367 |
28/11/2019 | 126.50p | 129.10p | 126.00p | 126.00p | 167210 |
27/11/2019 | 128.00p | 129.25p | 126.39p | 127.00p | 275271 |
26/11/2019 | 128.00p | 129.96p | 126.39p | 127.00p | 338701 |
25/11/2019 | 129.00p | 130.65p | 128.00p | 128.00p | 178849 |
22/11/2019 | 128.50p | 130.27p | 128.50p | 128.50p | 81267 |
21/11/2019 | 128.50p | 130.30p | 128.00p | 128.00p | 125020 |
20/11/2019 | 129.50p | 131.91p | 127.75p | 130.00p | 161146 |
19/11/2019 | 129.50p | 131.32p | 128.81p | 130.00p | 109455 |
18/11/2019 | 130.00p | 131.60p | 128.00p | 128.00p | 226492 |
15/11/2019 | 129.50p | 131.10p | 128.00p | 128.00p | 129422 |
14/11/2019 | 131.00p | 131.46p | 128.90p | 129.00p | 74629 |
13/11/2019 | 132.50p | 133.46p | 129.00p | 129.00p | 194802 |
12/11/2019 | 133.50p | 134.14p | 131.82p | 133.25p | 191208 |
11/11/2019 | 134.14p | 135.50p | 131.25p | 133.25p | 183285 |
08/11/2019 | 135.00p | 135.00p | 131.50p | 133.50p | 200549 |
07/11/2019 | 135.00p | 136.00p | 132.82p | 136.00p | 116042 |
06/11/2019 | 132.00p | 135.37p | 131.00p | 135.00p | 302308 |
05/11/2019 | 129.00p | 132.00p | 128.00p | 132.00p | 494521 |
04/11/2019 | 130.00p | 130.87p | 128.83p | 129.00p | 143144 |
01/11/2019 | 129.00p | 132.00p | 127.50p | 132.00p | 164552 |
31/10/2019 | 128.50p | 128.50p | 125.85p | 127.25p | 183444 |
30/10/2019 | 128.00p | 128.50p | 125.00p | 126.00p | 96539 |
29/10/2019 | 128.00p | 128.00p | 126.47p | 128.00p | 412371 |
28/10/2019 | 128.00p | 128.00p | 125.48p | 126.00p | 153515 |
25/10/2019 | 124.50p | 127.47p | 124.50p | 126.00p | 1853778 |
24/10/2019 | 125.00p | 127.25p | 124.50p | 124.50p | 1589492 |
23/10/2019 | 126.81p | 126.81p | 124.46p | 125.75p | 725339 |
22/10/2019 | 125.50p | 126.69p | 124.12p | 126.50p | 447582 |
21/10/2019 | 124.50p | 127.00p | 124.24p | 125.50p | 108727 |
18/10/2019 | 125.00p | 126.87p | 125.00p | 125.00p | 336621 |
17/10/2019 | 125.50p | 129.00p | 124.88p | 126.75p | 212382 |
16/10/2019 | 129.50p | 129.50p | 126.18p | 126.50p | 109505 |
15/10/2019 | 129.00p | 130.62p | 127.00p | 127.00p | 119799 |
14/10/2019 | 129.50p | 132.00p | 128.50p | 132.00p | 198497 |
11/10/2019 | 129.00p | 131.13p | 128.00p | 129.50p | 165601 |
10/10/2019 | 128.00p | 131.10p | 128.00p | 128.00p | 96615 |
09/10/2019 | 131.00p | 131.55p | 128.91p | 129.00p | 153110 |
08/10/2019 | 128.50p | 132.00p | 128.00p | 130.50p | 135815 |
07/10/2019 | 128.50p | 131.65p | 127.00p | 127.00p | 92792 |
04/10/2019 | 129.00p | 132.00p | 129.00p | 130.00p | 151146 |
03/10/2019 | 129.00p | 131.87p | 128.09p | 128.50p | 143175 |
02/10/2019 | 132.00p | 133.13p | 130.00p | 130.00p | 181982 |
01/10/2019 | 132.00p | 133.42p | 131.50p | 132.00p | 168436 |
30/09/2019 | 133.00p | 133.45p | 132.00p | 132.00p | 144840 |
27/09/2019 | 132.00p | 134.00p | 130.90p | 133.00p | 136232 |
26/09/2019 | 131.00p | 133.76p | 130.62p | 131.75p | 95188 |
25/09/2019 | 133.00p | 133.00p | 130.68p | 131.75p | 155481 |
24/09/2019 | 133.50p | 134.00p | 130.00p | 132.50p | 343948 |
23/09/2019 | 133.00p | 133.45p | 130.75p | 132.25p | 223313 |
20/09/2019 | 133.00p | 133.50p | 130.00p | 130.00p | 220157 |
19/09/2019 | 132.00p | 132.58p | 130.77p | 132.00p | 193831 |
18/09/2019 | 135.50p | 135.50p | 131.21p | 133.50p | 94193 |
17/09/2019 | 133.50p | 134.75p | 132.25p | 134.00p | 145189 |
16/09/2019 | 132.00p | 135.50p | 132.00p | 135.00p | 218089 |
13/09/2019 | 134.00p | 135.60p | 133.07p | 134.50p | 125205 |
12/09/2019 | 133.00p | 136.00p | 132.50p | 135.00p | 231445 |
11/09/2019 | 132.00p | 133.00p | 131.00p | 132.50p | 308617 |
10/09/2019 | 129.50p | 132.50p | 129.50p | 131.00p | 295187 |
09/09/2019 | 131.00p | 132.50p | 130.00p | 131.00p | 239696 |
06/09/2019 | 133.50p | 135.00p | 131.14p | 131.75p | 2384839 |
05/09/2019 | 131.00p | 132.24p | 131.00p | 131.00p | 174746 |
04/09/2019 | 135.00p | 135.00p | 131.18p | 132.00p | 59634 |
03/09/2019 | 134.00p | 134.25p | 131.50p | 133.50p | 178970 |
02/09/2019 | 135.00p | 135.00p | 131.50p | 134.50p | 231033 |
30/08/2019 | 133.50p | 134.09p | 130.53p | 132.75p | 207293 |
29/08/2019 | 132.50p | 135.00p | 130.76p | 133.50p | 168583 |
28/08/2019 | 134.00p | 134.98p | 130.03p | 131.25p | 203630 |
27/08/2019 | 133.00p | 134.44p | 132.40p | 133.75p | 197377 |
23/08/2019 | 136.50p | 137.00p | 133.40p | 135.00p | 182286 |
22/08/2019 | 134.00p | 136.50p | 132.32p | 134.50p | 189293 |
21/08/2019 | 135.00p | 137.84p | 132.18p | 133.75p | 186395 |
20/08/2019 | 136.00p | 137.98p | 134.68p | 136.50p | 101212 |
19/08/2019 | 135.00p | 138.06p | 132.54p | 136.00p | 189418 |
16/08/2019 | 132.50p | 133.00p | 128.42p | 131.50p | 174517 |
15/08/2019 | 136.00p | 136.00p | 128.02p | 132.50p | 293875 |
14/08/2019 | 134.00p | 137.29p | 132.50p | 133.50p | 251043 |
13/08/2019 | 134.50p | 137.50p | 134.00p | 136.00p | 225244 |
*Close Price adjusted for both dividends and splits