Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2020 | 44.80p | 47.37p | 43.25p | 47.00p | 3399727 |
19/05/2020 | 43.50p | 44.15p | 42.96p | 43.75p | 1701144 |
18/05/2020 | 41.30p | 43.35p | 40.36p | 42.65p | 2839809 |
15/05/2020 | 42.40p | 42.40p | 39.95p | 40.25p | 1662753 |
14/05/2020 | 41.55p | 41.55p | 38.80p | 40.65p | 2635361 |
13/05/2020 | 46.00p | 46.10p | 40.15p | 40.65p | 6117789 |
12/05/2020 | 44.95p | 46.10p | 44.10p | 45.40p | 14882294 |
11/05/2020 | 43.55p | 45.07p | 43.25p | 44.70p | 10286044 |
08/05/2020 | 42.45p | 43.85p | 42.35p | 42.70p | 4122574 |
07/05/2020 | 42.45p | 43.85p | 42.35p | 42.70p | 4122574 |
06/05/2020 | 44.40p | 44.85p | 42.85p | 43.10p | 2620368 |
05/05/2020 | 45.65p | 46.05p | 43.20p | 43.45p | 2185057 |
04/05/2020 | 46.40p | 46.40p | 44.40p | 44.65p | 4026513 |
01/05/2020 | 44.55p | 45.86p | 44.55p | 45.50p | 2445021 |
30/04/2020 | 48.05p | 48.20p | 45.35p | 46.00p | 3283911 |
29/04/2020 | 43.60p | 47.50p | 43.60p | 47.00p | 8197740 |
28/04/2020 | 45.70p | 46.53p | 43.85p | 44.80p | 11932416 |
27/04/2020 | 44.20p | 46.95p | 44.20p | 45.70p | 1063505 |
24/04/2020 | 45.50p | 45.50p | 43.95p | 44.20p | 1730506 |
23/04/2020 | 44.90p | 44.90p | 43.95p | 44.35p | 2719491 |
22/04/2020 | 42.50p | 45.05p | 42.50p | 43.95p | 9320543 |
21/04/2020 | 44.20p | 45.28p | 43.95p | 43.95p | 6454748 |
20/04/2020 | 44.20p | 45.27p | 43.90p | 45.00p | 2238745 |
17/04/2020 | 43.50p | 46.30p | 43.20p | 45.00p | 5110430 |
16/04/2020 | 42.60p | 44.15p | 42.05p | 42.05p | 3720045 |
15/04/2020 | 45.00p | 45.57p | 41.80p | 42.45p | 1561498 |
14/04/2020 | 45.20p | 46.25p | 44.82p | 45.55p | 3377143 |
09/04/2020 | 43.65p | 45.88p | 42.12p | 44.95p | 2596871 |
08/04/2020 | 38.20p | 43.20p | 37.40p | 43.20p | 6009316 |
07/04/2020 | 39.00p | 39.65p | 37.85p | 38.20p | 12088509 |
06/04/2020 | 36.50p | 39.05p | 36.50p | 38.65p | 1954171 |
03/04/2020 | 37.50p | 38.08p | 35.90p | 36.50p | 2796833 |
02/04/2020 | 38.75p | 39.14p | 37.15p | 38.35p | 2060512 |
01/04/2020 | 40.80p | 40.80p | 37.50p | 39.00p | 3513368 |
31/03/2020 | 40.58p | 43.08p | 39.24p | 42.48p | 6637531 |
30/03/2020 | 43.00p | 43.97p | 37.34p | 39.90p | 10275710 |
27/03/2020 | 48.56p | 49.32p | 43.47p | 43.64p | 3985583 |
26/03/2020 | 49.80p | 49.80p | 46.80p | 48.08p | 2617279 |
25/03/2020 | 47.82p | 49.40p | 47.06p | 48.50p | 5051084 |
24/03/2020 | 46.46p | 49.32p | 45.94p | 46.80p | 4449185 |
23/03/2020 | 47.32p | 49.76p | 44.80p | 45.18p | 3786006 |
20/03/2020 | 46.20p | 50.50p | 45.60p | 49.42p | 5249703 |
19/03/2020 | 46.20p | 50.65p | 43.94p | 45.54p | 4586047 |
18/03/2020 | 50.60p | 50.76p | 43.40p | 45.30p | 3900735 |
17/03/2020 | 52.30p | 53.10p | 49.74p | 50.70p | 4966237 |
16/03/2020 | 53.75p | 53.75p | 48.40p | 51.20p | 7855436 |
13/03/2020 | 55.20p | 58.20p | 54.60p | 55.30p | 2690972 |
12/03/2020 | 55.00p | 57.00p | 54.15p | 55.15p | 3074301 |
11/03/2020 | 60.00p | 61.05p | 58.60p | 59.25p | 5113727 |
10/03/2020 | 57.85p | 59.75p | 57.00p | 58.80p | 10003810 |
09/03/2020 | 51.05p | 57.60p | 51.05p | 56.90p | 4808176 |
06/03/2020 | 57.50p | 58.00p | 54.76p | 56.55p | 7378603 |
05/03/2020 | 59.10p | 62.95p | 58.45p | 58.90p | 2361782 |
04/03/2020 | 59.00p | 59.95p | 58.00p | 58.10p | 2860612 |
03/03/2020 | 58.95p | 61.00p | 58.95p | 59.00p | 3495107 |
02/03/2020 | 61.15p | 61.40p | 57.70p | 59.15p | 3218921 |
28/02/2020 | 61.45p | 61.90p | 59.40p | 59.40p | 8287091 |
27/02/2020 | 64.35p | 64.66p | 62.20p | 62.55p | 2714458 |
26/02/2020 | 67.90p | 67.90p | 64.55p | 65.65p | 3195163 |
25/02/2020 | 68.60p | 68.60p | 66.25p | 67.20p | 3286651 |
24/02/2020 | 69.45p | 69.85p | 67.15p | 68.15p | 2381872 |
21/02/2020 | 72.65p | 72.65p | 70.90p | 71.10p | 1459322 |
20/02/2020 | 72.70p | 73.40p | 72.00p | 72.35p | 1067691 |
19/02/2020 | 72.65p | 73.72p | 72.65p | 73.35p | 2207986 |
18/02/2020 | 71.45p | 74.00p | 71.45p | 73.45p | 4173961 |
17/02/2020 | 74.90p | 74.90p | 72.45p | 72.65p | 5238343 |
14/02/2020 | 73.50p | 73.80p | 72.93p | 73.30p | 1225024 |
13/02/2020 | 70.95p | 73.55p | 70.95p | 73.55p | 6956549 |
12/02/2020 | 73.40p | 73.80p | 72.40p | 72.55p | 943421 |
11/02/2020 | 71.50p | 73.50p | 71.50p | 72.90p | 4044658 |
10/02/2020 | 69.60p | 72.80p | 69.60p | 72.25p | 5078772 |
07/02/2020 | 72.35p | 72.35p | 70.80p | 71.35p | 1306974 |
06/02/2020 | 74.00p | 74.00p | 70.75p | 71.05p | 1857273 |
05/02/2020 | 77.35p | 77.35p | 72.65p | 72.65p | 3988538 |
04/02/2020 | 73.25p | 75.85p | 73.25p | 75.60p | 719035 |
03/02/2020 | 75.30p | 76.95p | 74.35p | 74.60p | 1347677 |
31/01/2020 | 76.90p | 76.90p | 74.85p | 75.70p | 2011467 |
30/01/2020 | 76.70p | 76.70p | 74.80p | 75.75p | 1377455 |
29/01/2020 | 79.60p | 79.60p | 74.80p | 75.85p | 1469748 |
28/01/2020 | 76.10p | 77.20p | 75.10p | 76.80p | 1557014 |
27/01/2020 | 76.45p | 76.45p | 75.10p | 75.60p | 1787986 |
24/01/2020 | 78.95p | 78.95p | 76.45p | 76.85p | 2922367 |
23/01/2020 | 77.00p | 78.30p | 76.65p | 76.70p | 1359947 |
22/01/2020 | 79.25p | 79.65p | 77.15p | 78.00p | 2083869 |
21/01/2020 | 77.05p | 78.85p | 77.05p | 78.75p | 1410563 |
20/01/2020 | 78.25p | 79.10p | 77.65p | 79.10p | 2893466 |
17/01/2020 | 76.40p | 78.90p | 76.40p | 78.65p | 818499 |
16/01/2020 | 80.90p | 80.90p | 77.70p | 78.20p | 2979412 |
15/01/2020 | 78.00p | 79.60p | 77.20p | 79.60p | 3397006 |
14/01/2020 | 74.25p | 78.20p | 74.25p | 78.20p | 2017827 |
13/01/2020 | 76.45p | 77.00p | 75.82p | 76.60p | 1283019 |
10/01/2020 | 73.50p | 76.00p | 73.50p | 76.00p | 2916053 |
09/01/2020 | 73.50p | 75.20p | 73.50p | 74.60p | 1174708 |
08/01/2020 | 72.85p | 74.15p | 72.55p | 73.95p | 1058541 |
07/01/2020 | 74.00p | 74.00p | 72.65p | 73.25p | 4424409 |
06/01/2020 | 75.00p | 75.00p | 73.20p | 73.55p | 1043180 |
03/01/2020 | 74.65p | 74.87p | 73.85p | 74.65p | 1294879 |
02/01/2020 | 76.00p | 76.00p | 74.30p | 74.80p | 739313 |
31/12/2019 | 74.95p | 75.15p | 74.60p | 74.60p | 295197 |
30/12/2019 | 75.15p | 75.60p | 74.71p | 74.95p | 789746 |
27/12/2019 | 75.00p | 76.00p | 74.70p | 75.00p | 843645 |
24/12/2019 | 76.65p | 76.65p | 74.45p | 74.90p | 383359 |
23/12/2019 | 75.75p | 75.75p | 74.50p | 74.50p | 1204080 |
20/12/2019 | 75.35p | 75.35p | 73.20p | 75.10p | 5545698 |
19/12/2019 | 75.10p | 75.10p | 73.05p | 73.45p | 1208064 |
18/12/2019 | 72.00p | 73.60p | 71.45p | 73.25p | 1205184 |
17/12/2019 | 74.00p | 74.00p | 71.95p | 73.05p | 2519038 |
16/12/2019 | 73.00p | 73.90p | 71.65p | 73.75p | 3308991 |
13/12/2019 | 71.45p | 73.95p | 71.10p | 71.55p | 6638547 |
12/12/2019 | 68.00p | 69.90p | 68.00p | 69.70p | 1925576 |
11/12/2019 | 69.55p | 70.12p | 68.50p | 69.15p | 2197911 |
10/12/2019 | 70.00p | 70.62p | 68.90p | 69.95p | 2086282 |
09/12/2019 | 73.05p | 73.05p | 69.90p | 70.00p | 1740041 |
06/12/2019 | 73.20p | 73.20p | 70.35p | 71.65p | 1282036 |
05/12/2019 | 72.00p | 72.20p | 70.85p | 71.15p | 1805105 |
04/12/2019 | 70.35p | 72.80p | 70.35p | 72.10p | 1500195 |
03/12/2019 | 71.95p | 73.60p | 71.20p | 71.80p | 2414628 |
02/12/2019 | 72.15p | 72.95p | 70.73p | 72.85p | 1599395 |
29/11/2019 | 71.90p | 73.65p | 70.60p | 72.15p | 2266940 |
28/11/2019 | 68.10p | 70.80p | 68.10p | 70.80p | 2197404 |
27/11/2019 | 71.20p | 71.20p | 69.45p | 69.80p | 1501540 |
26/11/2019 | 66.95p | 71.00p | 66.95p | 69.70p | 3697565 |
25/11/2019 | 70.00p | 70.00p | 68.15p | 68.20p | 3203292 |
22/11/2019 | 67.50p | 69.03p | 65.30p | 68.10p | 12415466 |
21/11/2019 | 73.45p | 74.00p | 72.25p | 74.00p | 1088911 |
20/11/2019 | 72.35p | 73.60p | 71.85p | 73.40p | 888359 |
19/11/2019 | 74.50p | 75.00p | 73.35p | 73.35p | 743677 |
18/11/2019 | 75.50p | 75.55p | 74.15p | 74.15p | 514299 |
15/11/2019 | 73.60p | 75.05p | 72.75p | 75.00p | 793485 |
14/11/2019 | 75.95p | 75.95p | 74.60p | 74.60p | 771672 |
13/11/2019 | 75.30p | 75.85p | 74.40p | 75.85p | 733631 |
12/11/2019 | 77.55p | 77.55p | 74.78p | 75.80p | 1418497 |
11/11/2019 | 73.45p | 76.45p | 72.94p | 75.95p | 1024504 |
08/11/2019 | 75.25p | 75.50p | 74.00p | 74.00p | 472365 |
07/11/2019 | 71.60p | 75.35p | 71.60p | 75.35p | 1982641 |
06/11/2019 | 71.70p | 72.80p | 71.05p | 72.75p | 1252267 |
05/11/2019 | 73.00p | 73.00p | 71.10p | 71.35p | 905303 |
04/11/2019 | 72.95p | 73.95p | 72.00p | 72.00p | 1205587 |
01/11/2019 | 73.00p | 73.00p | 70.84p | 72.00p | 1639838 |
31/10/2019 | 73.00p | 73.75p | 71.30p | 71.30p | 2010827 |
30/10/2019 | 73.30p | 74.10p | 72.60p | 73.90p | 3345113 |
29/10/2019 | 73.65p | 75.00p | 73.01p | 73.85p | 1285231 |
28/10/2019 | 71.85p | 73.20p | 71.05p | 73.20p | 987430 |
25/10/2019 | 70.65p | 71.45p | 70.05p | 71.45p | 2459108 |
24/10/2019 | 72.15p | 72.50p | 70.04p | 71.50p | 4999791 |
23/10/2019 | 72.65p | 74.20p | 71.20p | 72.70p | 4734564 |
22/10/2019 | 73.60p | 73.60p | 71.65p | 72.30p | 2205237 |
21/10/2019 | 71.00p | 72.95p | 69.95p | 72.95p | 2046572 |
18/10/2019 | 71.40p | 72.15p | 70.70p | 71.00p | 1663790 |
17/10/2019 | 74.90p | 75.00p | 71.60p | 71.95p | 1916520 |
16/10/2019 | 69.15p | 73.85p | 69.15p | 72.95p | 5057574 |
15/10/2019 | 70.30p | 70.60p | 68.85p | 70.00p | 2873079 |
14/10/2019 | 72.55p | 72.55p | 69.00p | 69.65p | 1308208 |
11/10/2019 | 69.35p | 71.75p | 69.00p | 71.25p | 4283807 |
10/10/2019 | 71.00p | 71.00p | 69.00p | 69.10p | 675746 |
09/10/2019 | 68.25p | 70.10p | 68.25p | 69.70p | 870973 |
08/10/2019 | 72.15p | 72.15p | 68.75p | 69.20p | 1050796 |
07/10/2019 | 73.30p | 73.30p | 70.15p | 70.15p | 971690 |
04/10/2019 | 70.50p | 72.30p | 70.50p | 71.60p | 7461669 |
03/10/2019 | 72.30p | 73.50p | 71.80p | 71.95p | 680543 |
02/10/2019 | 73.65p | 74.50p | 72.80p | 72.95p | 1169228 |
01/10/2019 | 74.65p | 75.15p | 73.90p | 74.35p | 985946 |
30/09/2019 | 76.30p | 76.30p | 73.55p | 74.35p | 1188961 |
27/09/2019 | 76.50p | 76.80p | 75.55p | 76.55p | 851095 |
26/09/2019 | 74.80p | 78.25p | 74.80p | 76.25p | 1055691 |
25/09/2019 | 76.30p | 76.62p | 74.15p | 75.70p | 1025733 |
24/09/2019 | 77.00p | 77.90p | 76.35p | 77.50p | 829864 |
23/09/2019 | 77.20p | 77.75p | 76.30p | 76.70p | 884083 |
20/09/2019 | 77.05p | 77.75p | 75.96p | 77.75p | 4980217 |
19/09/2019 | 77.00p | 77.20p | 76.33p | 76.40p | 845071 |
18/09/2019 | 75.60p | 77.20p | 74.50p | 76.90p | 1515576 |
17/09/2019 | 78.00p | 78.00p | 75.25p | 75.95p | 605405 |
16/09/2019 | 77.10p | 78.64p | 76.60p | 76.85p | 735599 |
13/09/2019 | 77.70p | 79.05p | 77.14p | 78.75p | 1667851 |
12/09/2019 | 75.20p | 77.15p | 75.20p | 76.75p | 1671431 |
11/09/2019 | 72.40p | 76.30p | 72.40p | 75.95p | 2855246 |
10/09/2019 | 72.00p | 73.40p | 71.65p | 73.40p | 722598 |
09/09/2019 | 72.00p | 72.15p | 71.65p | 71.90p | 632044 |
06/09/2019 | 71.90p | 72.35p | 71.44p | 71.80p | 2668303 |
05/09/2019 | 71.90p | 72.45p | 71.72p | 72.35p | 1680693 |
04/09/2019 | 73.25p | 73.45p | 72.00p | 72.50p | 1008677 |
03/09/2019 | 73.90p | 74.65p | 71.40p | 72.20p | 1503023 |
02/09/2019 | 73.65p | 74.75p | 73.10p | 74.75p | 513712 |
30/08/2019 | 70.15p | 73.35p | 70.15p | 73.15p | 3576874 |
29/08/2019 | 71.00p | 72.00p | 69.80p | 72.00p | 4777340 |
28/08/2019 | 72.75p | 72.88p | 70.20p | 71.25p | 737410 |
27/08/2019 | 74.45p | 74.45p | 72.80p | 73.00p | 832638 |
23/08/2019 | 74.80p | 75.05p | 73.10p | 73.10p | 885760 |
22/08/2019 | 74.50p | 75.05p | 73.85p | 74.25p | 985591 |
21/08/2019 | 72.20p | 74.50p | 72.20p | 74.50p | 772513 |
20/08/2019 | 72.75p | 73.90p | 72.70p | 72.75p | 692048 |
19/08/2019 | 71.50p | 73.50p | 71.00p | 73.50p | 815450 |
16/08/2019 | 71.40p | 72.75p | 70.90p | 71.25p | 1484953 |
15/08/2019 | 72.80p | 73.50p | 72.35p | 73.50p | 1467905 |
14/08/2019 | 74.25p | 74.62p | 72.25p | 72.55p | 1297762 |
13/08/2019 | 74.15p | 74.25p | 72.60p | 73.50p | 714802 |
12/08/2019 | 75.60p | 75.60p | 72.65p | 73.20p | 3179157 |
09/08/2019 | 75.00p | 75.25p | 73.95p | 74.00p | 1416318 |
08/08/2019 | 74.90p | 75.25p | 73.80p | 75.25p | 1707678 |
07/08/2019 | 75.00p | 75.45p | 73.81p | 73.90p | 1335119 |
*Close Price adjusted for both dividends and splits