Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 173.85p | 179.79p | 173.35p | 179.60p | 3501388 |
21/05/2020 | 180.50p | 181.70p | 173.80p | 173.85p | 4987793 |
20/05/2020 | 187.00p | 190.35p | 179.40p | 181.90p | 7634355 |
19/05/2020 | 182.95p | 189.45p | 177.35p | 185.95p | 7262697 |
18/05/2020 | 180.00p | 192.90p | 176.45p | 178.45p | 8718611 |
15/05/2020 | 169.50p | 177.22p | 169.50p | 176.45p | 5778907 |
14/05/2020 | 172.20p | 172.60p | 162.55p | 170.95p | 7316037 |
13/05/2020 | 167.65p | 175.05p | 165.85p | 172.65p | 4438909 |
12/05/2020 | 169.35p | 173.80p | 159.95p | 169.85p | 7366347 |
11/05/2020 | 167.60p | 170.89p | 166.10p | 170.15p | 6605192 |
08/05/2020 | 162.00p | 170.00p | 159.77p | 166.95p | 8436353 |
07/05/2020 | 162.00p | 170.00p | 159.77p | 166.95p | 8436353 |
06/05/2020 | 159.05p | 165.60p | 156.37p | 161.05p | 4580228 |
05/05/2020 | 162.45p | 165.04p | 157.70p | 158.20p | 3099998 |
04/05/2020 | 153.00p | 165.74p | 152.25p | 162.95p | 5381471 |
01/05/2020 | 151.05p | 154.53p | 148.32p | 154.35p | 3445345 |
30/04/2020 | 163.05p | 167.08p | 154.25p | 155.85p | 6791348 |
29/04/2020 | 163.60p | 166.86p | 158.50p | 162.50p | 6948236 |
28/04/2020 | 167.05p | 168.75p | 159.15p | 162.55p | 6361469 |
27/04/2020 | 168.75p | 174.15p | 166.00p | 167.85p | 6858844 |
24/04/2020 | 161.30p | 172.00p | 161.10p | 167.85p | 7844492 |
23/04/2020 | 155.00p | 166.80p | 152.40p | 164.40p | 11237526 |
22/04/2020 | 139.45p | 156.00p | 139.45p | 155.60p | 11075728 |
21/04/2020 | 140.60p | 145.25p | 136.65p | 141.35p | 8554155 |
20/04/2020 | 130.05p | 138.40p | 127.80p | 138.40p | 5493811 |
17/04/2020 | 133.90p | 137.40p | 129.65p | 131.95p | 13772403 |
16/04/2020 | 138.50p | 140.50p | 134.00p | 136.30p | 7176813 |
15/04/2020 | 141.00p | 141.60p | 131.90p | 136.15p | 6655865 |
14/04/2020 | 143.20p | 147.74p | 141.75p | 143.90p | 10204091 |
09/04/2020 | 131.45p | 137.75p | 130.90p | 137.60p | 8207050 |
08/04/2020 | 126.00p | 134.55p | 123.75p | 134.55p | 8039594 |
07/04/2020 | 127.70p | 134.02p | 127.00p | 127.35p | 7371039 |
06/04/2020 | 124.15p | 130.80p | 124.00p | 124.00p | 6356029 |
03/04/2020 | 124.95p | 126.75p | 120.20p | 124.05p | 3158298 |
02/04/2020 | 118.85p | 126.65p | 117.45p | 123.80p | 3529058 |
01/04/2020 | 118.25p | 122.23p | 115.45p | 118.85p | 5212963 |
31/03/2020 | 126.05p | 128.18p | 119.70p | 121.60p | 8608405 |
30/03/2020 | 122.95p | 133.10p | 121.05p | 129.95p | 5020338 |
27/03/2020 | 131.40p | 136.49p | 124.25p | 124.80p | 7345724 |
26/03/2020 | 137.80p | 140.75p | 131.10p | 137.95p | 11318652 |
25/03/2020 | 133.00p | 138.85p | 126.32p | 136.80p | 11070971 |
24/03/2020 | 115.00p | 136.94p | 114.79p | 132.35p | 14270364 |
23/03/2020 | 102.65p | 117.03p | 98.00p | 115.85p | 9260038 |
20/03/2020 | 100.55p | 118.85p | 100.55p | 107.20p | 15140595 |
19/03/2020 | 93.26p | 100.95p | 88.28p | 97.28p | 13400779 |
18/03/2020 | 119.10p | 120.95p | 94.44p | 94.44p | 12395765 |
17/03/2020 | 110.00p | 115.90p | 99.34p | 113.40p | 13190988 |
16/03/2020 | 91.30p | 103.48p | 88.80p | 100.40p | 15594129 |
13/03/2020 | 110.05p | 117.99p | 95.80p | 98.16p | 10381538 |
12/03/2020 | 120.95p | 121.00p | 109.15p | 112.95p | 9956411 |
11/03/2020 | 126.80p | 128.50p | 123.90p | 125.25p | 7873415 |
10/03/2020 | 132.05p | 133.15p | 125.00p | 125.55p | 5913813 |
09/03/2020 | 132.95p | 134.65p | 128.48p | 132.50p | 8254867 |
06/03/2020 | 143.00p | 148.00p | 138.45p | 138.45p | 7691510 |
05/03/2020 | 139.90p | 145.40p | 135.35p | 143.00p | 6623783 |
04/03/2020 | 140.40p | 142.50p | 137.95p | 139.75p | 5120977 |
03/03/2020 | 135.10p | 142.43p | 132.62p | 141.20p | 6729259 |
02/03/2020 | 130.50p | 135.35p | 130.50p | 134.85p | 5603130 |
28/02/2020 | 137.75p | 138.55p | 127.00p | 128.95p | 10061937 |
27/02/2020 | 144.90p | 145.55p | 141.05p | 141.50p | 4664503 |
26/02/2020 | 145.95p | 147.82p | 143.10p | 145.70p | 6369211 |
25/02/2020 | 150.10p | 151.95p | 145.30p | 148.95p | 6113985 |
24/02/2020 | 155.25p | 162.40p | 149.50p | 152.40p | 10296520 |
21/02/2020 | 149.80p | 155.30p | 148.75p | 153.15p | 10875175 |
20/02/2020 | 144.00p | 149.60p | 143.91p | 149.60p | 7633103 |
19/02/2020 | 136.30p | 145.00p | 136.30p | 142.25p | 9212969 |
18/02/2020 | 133.45p | 136.80p | 133.32p | 136.80p | 3552078 |
17/02/2020 | 136.40p | 136.75p | 132.90p | 133.45p | 2602769 |
14/02/2020 | 135.30p | 136.70p | 133.20p | 135.45p | 4429899 |
13/02/2020 | 132.20p | 137.65p | 131.02p | 136.40p | 6234308 |
12/02/2020 | 132.35p | 134.60p | 131.74p | 132.25p | 3557271 |
11/02/2020 | 131.40p | 131.95p | 129.20p | 131.05p | 2471806 |
10/02/2020 | 133.20p | 133.45p | 129.70p | 129.80p | 2617925 |
07/02/2020 | 132.15p | 132.40p | 129.98p | 132.05p | 3142407 |
06/02/2020 | 127.25p | 131.10p | 126.29p | 130.90p | 3972253 |
05/02/2020 | 130.95p | 131.65p | 127.25p | 127.25p | 4141065 |
04/02/2020 | 132.70p | 134.75p | 129.03p | 129.55p | 4721737 |
03/02/2020 | 134.95p | 136.25p | 131.40p | 131.40p | 4128384 |
31/01/2020 | 135.50p | 137.07p | 133.60p | 136.00p | 7556334 |
30/01/2020 | 129.55p | 138.15p | 129.10p | 135.70p | 10156149 |
29/01/2020 | 128.00p | 129.50p | 127.50p | 128.65p | 3152901 |
28/01/2020 | 128.35p | 132.25p | 127.75p | 128.65p | 5848241 |
27/01/2020 | 130.00p | 130.00p | 127.55p | 128.40p | 3718868 |
24/01/2020 | 128.00p | 129.00p | 127.00p | 128.60p | 4342232 |
23/01/2020 | 130.15p | 131.46p | 127.40p | 127.40p | 4960909 |
22/01/2020 | 128.55p | 130.45p | 127.15p | 130.00p | 3500870 |
21/01/2020 | 128.10p | 129.55p | 127.15p | 128.55p | 2284632 |
20/01/2020 | 125.55p | 129.81p | 125.55p | 128.60p | 3822661 |
17/01/2020 | 124.30p | 128.60p | 124.30p | 128.00p | 4831376 |
16/01/2020 | 121.10p | 126.95p | 120.95p | 125.80p | 5593729 |
15/01/2020 | 120.20p | 122.90p | 118.49p | 121.55p | 6546388 |
14/01/2020 | 128.00p | 128.00p | 115.30p | 118.35p | 11544008 |
13/01/2020 | 127.00p | 127.95p | 123.45p | 127.20p | 3505865 |
10/01/2020 | 123.85p | 126.25p | 121.35p | 125.55p | 5045068 |
09/01/2020 | 121.90p | 125.65p | 120.67p | 125.65p | 4946246 |
08/01/2020 | 125.30p | 127.60p | 121.50p | 121.55p | 5164016 |
07/01/2020 | 125.95p | 125.98p | 121.50p | 122.85p | 4565163 |
06/01/2020 | 127.60p | 128.10p | 122.85p | 122.85p | 4669841 |
03/01/2020 | 127.85p | 132.35p | 126.30p | 126.70p | 5497355 |
02/01/2020 | 127.00p | 127.00p | 122.90p | 126.70p | 4304197 |
31/12/2019 | 124.00p | 128.00p | 123.32p | 127.00p | 5859770 |
30/12/2019 | 117.70p | 123.95p | 117.40p | 123.35p | 4668299 |
27/12/2019 | 119.70p | 119.93p | 116.00p | 117.40p | 4111039 |
24/12/2019 | 115.00p | 117.98p | 114.70p | 116.95p | 3043393 |
23/12/2019 | 114.55p | 114.98p | 111.20p | 114.20p | 5271551 |
20/12/2019 | 115.00p | 115.81p | 111.65p | 111.65p | 12537414 |
19/12/2019 | 117.80p | 119.06p | 115.50p | 115.80p | 3876607 |
18/12/2019 | 116.50p | 120.15p | 114.20p | 118.40p | 2836964 |
17/12/2019 | 119.50p | 120.78p | 115.20p | 117.25p | 5938899 |
16/12/2019 | 122.75p | 124.60p | 119.70p | 119.70p | 4313129 |
13/12/2019 | 125.45p | 125.60p | 119.60p | 119.70p | 5880776 |
12/12/2019 | 122.75p | 124.75p | 120.45p | 121.85p | 4354034 |
11/12/2019 | 124.50p | 126.55p | 121.00p | 121.95p | 4654641 |
10/12/2019 | 127.20p | 129.10p | 125.75p | 125.90p | 5644457 |
09/12/2019 | 120.30p | 128.00p | 118.16p | 127.20p | 7651993 |
06/12/2019 | 120.00p | 120.72p | 115.25p | 118.55p | 6165138 |
05/12/2019 | 127.00p | 127.33p | 119.35p | 119.35p | 5706160 |
04/12/2019 | 128.15p | 130.41p | 126.34p | 127.80p | 10317872 |
03/12/2019 | 120.60p | 129.35p | 117.94p | 128.80p | 17012860 |
02/12/2019 | 110.70p | 112.80p | 108.90p | 112.20p | 4893464 |
29/11/2019 | 112.25p | 112.95p | 110.20p | 111.10p | 1924902 |
28/11/2019 | 112.00p | 113.50p | 111.25p | 112.95p | 2023216 |
27/11/2019 | 112.00p | 113.85p | 110.89p | 112.05p | 3994701 |
26/11/2019 | 109.00p | 112.10p | 109.00p | 111.55p | 3808006 |
25/11/2019 | 112.10p | 113.23p | 108.36p | 109.20p | 5284931 |
22/11/2019 | 115.00p | 115.00p | 111.90p | 111.90p | 3548584 |
21/11/2019 | 110.60p | 115.00p | 110.60p | 114.05p | 3460510 |
20/11/2019 | 112.00p | 113.60p | 111.35p | 112.30p | 3579110 |
19/11/2019 | 113.50p | 114.10p | 111.95p | 112.40p | 3354527 |
18/11/2019 | 114.60p | 114.60p | 111.60p | 113.60p | 3791703 |
15/11/2019 | 113.50p | 115.40p | 112.70p | 114.60p | 3534104 |
14/11/2019 | 114.25p | 114.45p | 112.80p | 113.30p | 3670641 |
13/11/2019 | 111.60p | 113.40p | 111.20p | 113.30p | 4169403 |
12/11/2019 | 111.75p | 114.00p | 109.45p | 111.00p | 4699112 |
11/11/2019 | 112.45p | 114.97p | 110.45p | 111.00p | 4863620 |
08/11/2019 | 114.20p | 114.88p | 110.93p | 113.05p | 4945139 |
07/11/2019 | 116.70p | 118.15p | 113.85p | 113.85p | 4515066 |
06/11/2019 | 114.50p | 117.12p | 114.50p | 116.70p | 3711160 |
05/11/2019 | 119.85p | 120.50p | 114.40p | 114.40p | 5372114 |
04/11/2019 | 119.60p | 120.83p | 118.40p | 119.75p | 3151987 |
01/11/2019 | 116.90p | 119.15p | 116.25p | 118.05p | 5344432 |
31/10/2019 | 115.95p | 116.98p | 114.24p | 116.05p | 3799568 |
30/10/2019 | 114.45p | 115.65p | 113.15p | 115.05p | 2903618 |
29/10/2019 | 114.60p | 115.77p | 112.27p | 114.05p | 4127140 |
28/10/2019 | 117.90p | 119.65p | 114.15p | 114.70p | 4897904 |
25/10/2019 | 116.30p | 119.25p | 114.55p | 118.25p | 5576435 |
24/10/2019 | 111.45p | 116.82p | 110.90p | 115.30p | 5622810 |
23/10/2019 | 107.05p | 113.70p | 105.31p | 111.55p | 10262556 |
22/10/2019 | 109.85p | 110.80p | 107.00p | 107.05p | 4748107 |
21/10/2019 | 108.90p | 112.75p | 108.55p | 109.35p | 5075429 |
18/10/2019 | 107.95p | 109.70p | 106.25p | 109.15p | 5755877 |
17/10/2019 | 111.85p | 112.25p | 108.25p | 110.20p | 5216965 |
16/10/2019 | 111.40p | 113.03p | 109.60p | 111.15p | 6940108 |
15/10/2019 | 112.05p | 114.26p | 111.50p | 111.85p | 5760805 |
14/10/2019 | 114.45p | 115.50p | 111.89p | 114.55p | 4367898 |
11/10/2019 | 116.50p | 116.50p | 113.40p | 114.40p | 5920027 |
10/10/2019 | 116.60p | 118.10p | 114.00p | 114.00p | 4977658 |
09/10/2019 | 118.10p | 119.00p | 115.10p | 116.95p | 5057327 |
08/10/2019 | 115.15p | 117.15p | 114.05p | 117.15p | 4963710 |
07/10/2019 | 116.00p | 117.61p | 114.30p | 115.60p | 6565015 |
04/10/2019 | 112.75p | 115.88p | 110.14p | 115.20p | 9828755 |
03/10/2019 | 122.55p | 122.99p | 105.15p | 112.75p | 14007652 |
02/10/2019 | 124.35p | 127.03p | 123.84p | 125.10p | 6706243 |
01/10/2019 | 125.05p | 125.25p | 121.21p | 125.00p | 7556192 |
30/09/2019 | 125.90p | 128.60p | 124.46p | 125.70p | 6748676 |
27/09/2019 | 127.55p | 128.30p | 124.10p | 124.95p | 3750268 |
26/09/2019 | 126.00p | 129.81p | 125.55p | 129.05p | 4911364 |
25/09/2019 | 129.60p | 131.95p | 126.50p | 126.70p | 5284217 |
24/09/2019 | 131.15p | 135.00p | 127.38p | 129.70p | 5051248 |
23/09/2019 | 127.50p | 132.70p | 126.69p | 131.00p | 6487603 |
20/09/2019 | 125.60p | 127.25p | 124.85p | 125.60p | 9504028 |
19/09/2019 | 126.70p | 129.23p | 124.05p | 124.40p | 5815845 |
18/09/2019 | 124.80p | 130.60p | 124.00p | 127.85p | 9064410 |
17/09/2019 | 121.45p | 125.70p | 121.45p | 125.70p | 7352888 |
16/09/2019 | 121.70p | 126.25p | 120.15p | 123.30p | 8660396 |
13/09/2019 | 128.35p | 128.37p | 119.10p | 121.40p | 11984575 |
12/09/2019 | 135.70p | 136.34p | 128.70p | 130.00p | 11287694 |
11/09/2019 | 133.80p | 138.65p | 133.42p | 134.80p | 5949081 |
10/09/2019 | 136.90p | 138.45p | 133.74p | 135.05p | 6994380 |
09/09/2019 | 140.60p | 142.20p | 139.00p | 139.00p | 7256310 |
06/09/2019 | 142.70p | 145.30p | 140.65p | 143.30p | 7198383 |
05/09/2019 | 148.00p | 151.82p | 143.65p | 144.45p | 9187432 |
04/09/2019 | 150.90p | 151.55p | 146.80p | 146.95p | 5876682 |
03/09/2019 | 146.25p | 151.55p | 146.25p | 151.55p | 7785218 |
02/09/2019 | 143.05p | 147.51p | 142.05p | 146.00p | 3491865 |
30/08/2019 | 145.15p | 146.25p | 139.20p | 145.10p | 10518911 |
29/08/2019 | 149.50p | 152.50p | 144.05p | 146.30p | 5872284 |
28/08/2019 | 150.05p | 154.75p | 149.90p | 152.35p | 10150801 |
27/08/2019 | 140.90p | 150.30p | 140.90p | 149.15p | 11502172 |
23/08/2019 | 138.05p | 141.58p | 138.04p | 140.90p | 6418099 |
22/08/2019 | 139.40p | 140.92p | 138.25p | 138.40p | 5203322 |
21/08/2019 | 138.85p | 140.36p | 137.75p | 139.90p | 3677634 |
20/08/2019 | 136.05p | 140.15p | 133.43p | 138.60p | 5032463 |
19/08/2019 | 137.55p | 139.75p | 132.30p | 136.50p | 6871415 |
16/08/2019 | 139.10p | 139.10p | 136.65p | 138.70p | 3902442 |
15/08/2019 | 136.50p | 139.25p | 136.13p | 138.55p | 3422348 |
14/08/2019 | 136.10p | 139.35p | 136.00p | 137.60p | 4505330 |
13/08/2019 | 140.35p | 144.00p | 136.30p | 138.45p | 9490029 |
12/08/2019 | 140.95p | 142.60p | 137.20p | 140.15p | 6247137 |
09/08/2019 | 137.80p | 143.70p | 137.79p | 141.55p | 7467704 |
*Close Price adjusted for both dividends and splits