Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 33.30p | 34.32p | 31.90p | 34.21p | 11645140 |
21/05/2020 | 34.09p | 35.50p | 32.83p | 33.63p | 9277205 |
20/05/2020 | 35.20p | 36.12p | 33.73p | 34.28p | 9511320 |
19/05/2020 | 35.50p | 36.94p | 34.40p | 35.69p | 11985804 |
18/05/2020 | 32.38p | 35.41p | 31.92p | 34.81p | 15903354 |
15/05/2020 | 31.10p | 33.42p | 30.70p | 31.43p | 11756731 |
14/05/2020 | 32.82p | 32.82p | 28.70p | 30.60p | 18202868 |
13/05/2020 | 33.40p | 33.40p | 31.18p | 31.56p | 8045092 |
12/05/2020 | 34.30p | 34.75p | 31.87p | 33.05p | 16219330 |
11/05/2020 | 35.00p | 36.32p | 33.65p | 34.77p | 9582373 |
08/05/2020 | 34.75p | 36.14p | 33.25p | 34.55p | 14441941 |
07/05/2020 | 34.75p | 36.14p | 33.25p | 34.55p | 14441941 |
06/05/2020 | 36.18p | 36.39p | 33.58p | 34.09p | 13019223 |
05/05/2020 | 37.80p | 38.40p | 34.88p | 35.03p | 14056835 |
04/05/2020 | 38.50p | 38.80p | 35.54p | 36.88p | 9013787 |
01/05/2020 | 38.88p | 39.27p | 35.40p | 38.34p | 11982426 |
30/04/2020 | 40.06p | 43.39p | 35.36p | 38.98p | 24954488 |
29/04/2020 | 37.00p | 39.58p | 35.84p | 39.35p | 16332593 |
28/04/2020 | 33.72p | 36.57p | 33.72p | 35.55p | 13890138 |
27/04/2020 | 34.39p | 37.74p | 33.82p | 34.74p | 26479120 |
24/04/2020 | 32.75p | 34.84p | 32.12p | 33.43p | 7689182 |
23/04/2020 | 31.60p | 34.29p | 30.00p | 33.38p | 14892640 |
22/04/2020 | 33.22p | 33.56p | 29.66p | 30.97p | 17576368 |
21/04/2020 | 33.62p | 34.38p | 31.14p | 32.08p | 29874596 |
20/04/2020 | 37.67p | 41.16p | 34.35p | 35.31p | 24523612 |
17/04/2020 | 36.56p | 38.16p | 33.99p | 36.05p | 24690969 |
16/04/2020 | 38.49p | 38.49p | 32.07p | 32.72p | 20289212 |
15/04/2020 | 43.33p | 43.33p | 35.76p | 36.58p | 16224503 |
14/04/2020 | 39.65p | 43.00p | 38.37p | 41.37p | 26603376 |
09/04/2020 | 34.69p | 39.64p | 33.85p | 39.64p | 35449267 |
08/04/2020 | 30.53p | 33.42p | 29.00p | 33.03p | 24299504 |
07/04/2020 | 30.00p | 31.50p | 28.79p | 29.46p | 25808086 |
06/04/2020 | 25.00p | 30.37p | 25.00p | 27.50p | 28146806 |
03/04/2020 | 27.49p | 28.00p | 23.37p | 24.13p | 21390404 |
02/04/2020 | 28.90p | 30.08p | 25.48p | 25.93p | 23684528 |
01/04/2020 | 31.83p | 33.37p | 28.58p | 28.58p | 26663932 |
31/03/2020 | 37.50p | 37.50p | 32.29p | 32.71p | 19734842 |
30/03/2020 | 32.45p | 34.93p | 28.00p | 33.00p | 21751610 |
27/03/2020 | 37.82p | 37.86p | 31.40p | 31.40p | 14269404 |
26/03/2020 | 38.73p | 41.33p | 33.97p | 37.50p | 15733841 |
25/03/2020 | 35.00p | 39.75p | 34.76p | 38.42p | 24290820 |
24/03/2020 | 31.96p | 36.61p | 29.72p | 34.76p | 28200714 |
23/03/2020 | 34.00p | 36.74p | 27.61p | 30.01p | 25196492 |
20/03/2020 | 43.00p | 44.41p | 32.41p | 34.02p | 18925252 |
19/03/2020 | 42.41p | 46.76p | 39.00p | 41.88p | 19402860 |
18/03/2020 | 32.66p | 44.14p | 27.98p | 43.56p | 21103376 |
17/03/2020 | 30.00p | 37.87p | 24.00p | 33.21p | 23286868 |
16/03/2020 | 34.50p | 35.18p | 19.84p | 27.99p | 27210384 |
13/03/2020 | 42.56p | 43.78p | 32.89p | 35.62p | 34110692 |
12/03/2020 | 47.58p | 47.91p | 40.60p | 40.98p | 16999016 |
11/03/2020 | 51.66p | 53.97p | 46.97p | 49.99p | 17848318 |
10/03/2020 | 55.92p | 57.14p | 51.21p | 51.98p | 18953360 |
09/03/2020 | 60.00p | 66.27p | 51.72p | 55.70p | 23592276 |
06/03/2020 | 76.66p | 76.83p | 58.00p | 68.96p | 22857286 |
05/03/2020 | 116.00p | 118.56p | 72.60p | 77.90p | 26601732 |
04/03/2020 | 126.60p | 129.35p | 125.75p | 126.50p | 4575920 |
03/03/2020 | 131.55p | 132.48p | 128.40p | 128.40p | 4133144 |
02/03/2020 | 133.15p | 134.60p | 124.40p | 128.65p | 5615382 |
28/02/2020 | 132.15p | 132.55p | 126.80p | 129.30p | 9500152 |
27/02/2020 | 139.85p | 140.95p | 135.15p | 135.15p | 7588838 |
26/02/2020 | 141.85p | 143.75p | 139.25p | 142.65p | 5627073 |
25/02/2020 | 144.45p | 145.81p | 141.70p | 142.85p | 4330605 |
24/02/2020 | 148.80p | 148.90p | 142.00p | 143.95p | 3167570 |
21/02/2020 | 152.05p | 153.65p | 148.95p | 151.55p | 1905926 |
20/02/2020 | 152.30p | 152.45p | 150.00p | 150.80p | 4344565 |
19/02/2020 | 152.60p | 152.60p | 149.50p | 150.20p | 1826724 |
18/02/2020 | 152.00p | 152.00p | 148.55p | 148.55p | 2020101 |
17/02/2020 | 151.40p | 151.95p | 147.75p | 151.00p | 2017062 |
14/02/2020 | 152.15p | 152.20p | 149.70p | 149.70p | 2299536 |
13/02/2020 | 150.00p | 153.15p | 149.00p | 151.00p | 2866359 |
12/02/2020 | 153.25p | 154.25p | 150.20p | 150.50p | 2867692 |
11/02/2020 | 151.00p | 153.75p | 151.00p | 153.20p | 1879379 |
10/02/2020 | 151.00p | 151.05p | 147.50p | 150.30p | 2160008 |
07/02/2020 | 152.00p | 152.25p | 148.25p | 149.40p | 2352241 |
06/02/2020 | 154.40p | 155.50p | 151.35p | 152.25p | 2473478 |
05/02/2020 | 153.00p | 155.40p | 150.45p | 153.90p | 4827439 |
04/02/2020 | 147.50p | 152.75p | 147.50p | 151.65p | 4364921 |
03/02/2020 | 145.95p | 147.65p | 143.75p | 146.70p | 4665926 |
31/01/2020 | 149.00p | 150.30p | 145.45p | 145.45p | 3903302 |
30/01/2020 | 152.05p | 152.05p | 146.05p | 146.85p | 5378481 |
29/01/2020 | 155.65p | 155.65p | 150.60p | 150.60p | 4227070 |
28/01/2020 | 153.50p | 158.05p | 152.95p | 153.55p | 3691612 |
27/01/2020 | 160.25p | 160.25p | 153.75p | 154.25p | 4548316 |
24/01/2020 | 159.00p | 161.95p | 158.15p | 159.20p | 2809667 |
23/01/2020 | 157.50p | 159.55p | 157.20p | 157.20p | 3349758 |
22/01/2020 | 159.50p | 162.35p | 157.90p | 158.55p | 4780444 |
21/01/2020 | 164.40p | 164.59p | 158.90p | 161.30p | 3162591 |
20/01/2020 | 169.00p | 169.95p | 164.63p | 164.65p | 3443938 |
17/01/2020 | 172.70p | 173.95p | 169.55p | 172.35p | 3160236 |
16/01/2020 | 172.00p | 174.85p | 170.25p | 170.25p | 6606928 |
15/01/2020 | 174.45p | 176.55p | 171.80p | 172.45p | 4459063 |
14/01/2020 | 166.00p | 170.65p | 166.00p | 170.00p | 2935214 |
13/01/2020 | 166.00p | 171.65p | 166.00p | 166.70p | 2685947 |
10/01/2020 | 165.00p | 168.15p | 164.70p | 167.45p | 3271088 |
09/01/2020 | 163.15p | 165.20p | 161.30p | 163.65p | 2907640 |
08/01/2020 | 165.50p | 167.25p | 162.33p | 163.25p | 3745542 |
07/01/2020 | 162.00p | 173.50p | 162.00p | 166.05p | 3940903 |
06/01/2020 | 166.45p | 166.45p | 162.75p | 164.35p | 3009625 |
03/01/2020 | 167.65p | 168.45p | 165.00p | 165.00p | 2290192 |
02/01/2020 | 164.15p | 169.90p | 162.53p | 168.35p | 3479886 |
31/12/2019 | 164.85p | 165.93p | 163.55p | 164.10p | 738401 |
30/12/2019 | 164.95p | 169.30p | 164.40p | 165.60p | 1724457 |
27/12/2019 | 167.00p | 168.10p | 164.36p | 166.50p | 2054356 |
24/12/2019 | 165.25p | 168.40p | 163.50p | 168.35p | 1098270 |
23/12/2019 | 163.65p | 170.20p | 162.71p | 164.40p | 2473670 |
20/12/2019 | 171.90p | 172.44p | 162.50p | 164.05p | 5612280 |
19/12/2019 | 173.70p | 173.70p | 166.20p | 169.00p | 5720800 |
18/12/2019 | 180.05p | 181.40p | 178.05p | 178.05p | 3741494 |
17/12/2019 | 180.00p | 181.40p | 174.67p | 181.40p | 7011205 |
16/12/2019 | 173.00p | 185.25p | 173.00p | 183.00p | 7464693 |
13/12/2019 | 170.00p | 180.50p | 168.37p | 175.50p | 12767150 |
12/12/2019 | 156.35p | 159.95p | 155.15p | 159.80p | 3720814 |
11/12/2019 | 160.10p | 160.10p | 153.85p | 157.00p | 5390370 |
10/12/2019 | 162.70p | 163.71p | 158.90p | 159.35p | 3393149 |
09/12/2019 | 160.65p | 164.30p | 160.65p | 164.05p | 3153821 |
06/12/2019 | 158.80p | 162.55p | 158.80p | 162.55p | 2676383 |
05/12/2019 | 159.15p | 161.50p | 158.95p | 160.05p | 2552715 |
04/12/2019 | 156.80p | 160.70p | 156.15p | 160.00p | 2949813 |
03/12/2019 | 158.00p | 158.85p | 153.65p | 156.65p | 2854209 |
02/12/2019 | 158.85p | 159.81p | 155.17p | 156.80p | 2606264 |
29/11/2019 | 162.75p | 162.82p | 158.40p | 158.40p | 2100519 |
28/11/2019 | 160.00p | 163.70p | 158.95p | 162.00p | 2947986 |
27/11/2019 | 160.65p | 162.35p | 158.25p | 160.40p | 4577274 |
26/11/2019 | 161.35p | 162.75p | 159.75p | 160.95p | 4184050 |
25/11/2019 | 161.00p | 162.60p | 158.95p | 162.60p | 3384895 |
22/11/2019 | 159.85p | 160.90p | 158.25p | 158.90p | 4648842 |
21/11/2019 | 159.30p | 159.30p | 155.75p | 158.70p | 2797356 |
20/11/2019 | 160.45p | 161.30p | 159.05p | 160.30p | 2184384 |
19/11/2019 | 160.30p | 162.50p | 158.90p | 160.45p | 2816316 |
18/11/2019 | 158.90p | 161.95p | 158.20p | 158.85p | 2995787 |
15/11/2019 | 154.10p | 158.50p | 154.05p | 157.80p | 2769910 |
14/11/2019 | 153.85p | 155.95p | 153.15p | 154.75p | 1684818 |
13/11/2019 | 152.20p | 153.30p | 150.25p | 152.40p | 3056401 |
12/11/2019 | 154.15p | 154.84p | 151.80p | 152.35p | 8917336 |
11/11/2019 | 154.10p | 155.55p | 151.31p | 154.45p | 2001499 |
08/11/2019 | 158.40p | 160.30p | 155.00p | 155.00p | 2210438 |
07/11/2019 | 156.20p | 159.75p | 155.00p | 159.75p | 3272856 |
06/11/2019 | 157.80p | 157.80p | 153.85p | 155.20p | 1955787 |
05/11/2019 | 157.85p | 158.20p | 155.85p | 157.15p | 2513073 |
04/11/2019 | 155.00p | 158.61p | 154.70p | 157.75p | 3114027 |
01/11/2019 | 156.20p | 157.85p | 155.35p | 156.60p | 2533494 |
31/10/2019 | 160.40p | 160.40p | 156.10p | 156.10p | 4457717 |
30/10/2019 | 161.00p | 161.52p | 154.75p | 159.35p | 3421611 |
29/10/2019 | 165.15p | 165.65p | 158.35p | 159.90p | 3062121 |
28/10/2019 | 161.85p | 165.30p | 160.90p | 165.30p | 2381069 |
25/10/2019 | 163.35p | 166.90p | 158.55p | 162.35p | 5373211 |
24/10/2019 | 170.55p | 174.05p | 163.30p | 164.95p | 6321859 |
23/10/2019 | 170.60p | 173.35p | 168.15p | 171.40p | 4346257 |
22/10/2019 | 173.90p | 175.00p | 171.00p | 172.95p | 4451454 |
21/10/2019 | 169.95p | 175.05p | 169.65p | 173.10p | 6477966 |
18/10/2019 | 174.15p | 175.50p | 170.45p | 170.65p | 7830946 |
17/10/2019 | 171.05p | 179.00p | 168.75p | 172.80p | 6782567 |
16/10/2019 | 170.85p | 174.75p | 166.70p | 171.30p | 5767517 |
15/10/2019 | 165.40p | 174.85p | 163.40p | 168.75p | 6950395 |
14/10/2019 | 162.00p | 163.00p | 156.36p | 162.65p | 4330371 |
11/10/2019 | 147.75p | 164.70p | 147.75p | 161.00p | 8083670 |
10/10/2019 | 143.95p | 148.80p | 143.75p | 148.00p | 3070009 |
09/10/2019 | 145.35p | 145.80p | 143.10p | 143.90p | 1111950 |
08/10/2019 | 147.40p | 147.40p | 142.27p | 143.55p | 2119174 |
07/10/2019 | 147.45p | 149.35p | 143.15p | 145.60p | 1813964 |
04/10/2019 | 145.25p | 150.85p | 145.25p | 146.35p | 3094255 |
03/10/2019 | 145.50p | 147.20p | 144.15p | 146.20p | 3293891 |
02/10/2019 | 145.45p | 146.71p | 143.25p | 144.65p | 3579281 |
01/10/2019 | 145.70p | 148.54p | 144.70p | 146.45p | 2113600 |
30/09/2019 | 145.10p | 146.00p | 144.00p | 144.85p | 36138980 |
27/09/2019 | 145.05p | 145.34p | 143.30p | 144.85p | 1928901 |
26/09/2019 | 145.25p | 146.25p | 142.40p | 144.20p | 1881210 |
25/09/2019 | 143.50p | 144.35p | 141.45p | 144.00p | 2411279 |
24/09/2019 | 145.40p | 146.05p | 142.80p | 144.30p | 3773108 |
23/09/2019 | 145.35p | 145.95p | 142.61p | 145.00p | 3218856 |
20/09/2019 | 141.20p | 150.40p | 141.10p | 146.00p | 6269651 |
19/09/2019 | 139.65p | 143.05p | 139.60p | 141.80p | 3000370 |
18/09/2019 | 142.65p | 143.50p | 139.90p | 140.45p | 5756945 |
17/09/2019 | 144.05p | 145.15p | 142.55p | 143.05p | 2966559 |
16/09/2019 | 146.00p | 146.80p | 142.80p | 145.50p | 3200278 |
13/09/2019 | 144.10p | 148.05p | 142.55p | 146.15p | 3965527 |
12/09/2019 | 141.20p | 145.85p | 140.20p | 144.90p | 4194370 |
11/09/2019 | 140.00p | 143.75p | 139.25p | 140.70p | 3467308 |
10/09/2019 | 136.00p | 140.55p | 136.00p | 138.80p | 3054913 |
09/09/2019 | 138.00p | 139.30p | 135.40p | 136.85p | 3293228 |
06/09/2019 | 134.75p | 137.30p | 133.30p | 137.30p | 3535614 |
05/09/2019 | 131.55p | 135.90p | 131.00p | 134.60p | 3336000 |
04/09/2019 | 127.45p | 132.45p | 126.50p | 131.25p | 3615432 |
03/09/2019 | 128.35p | 128.60p | 124.95p | 126.10p | 2247951 |
02/09/2019 | 124.90p | 128.40p | 124.03p | 127.70p | 1782953 |
30/08/2019 | 125.50p | 126.45p | 124.65p | 125.75p | 2311790 |
29/08/2019 | 124.45p | 125.00p | 122.24p | 125.00p | 1681330 |
28/08/2019 | 125.50p | 125.50p | 122.55p | 124.25p | 2802209 |
27/08/2019 | 122.50p | 126.80p | 121.10p | 124.75p | 2970734 |
23/08/2019 | 123.75p | 124.95p | 120.10p | 121.60p | 1758819 |
22/08/2019 | 124.20p | 124.65p | 122.10p | 123.50p | 2182955 |
21/08/2019 | 123.55p | 128.20p | 122.90p | 123.95p | 4484633 |
20/08/2019 | 122.95p | 123.80p | 118.90p | 120.35p | 2328820 |
19/08/2019 | 120.35p | 123.62p | 120.31p | 123.10p | 3688995 |
16/08/2019 | 123.35p | 123.95p | 119.85p | 121.45p | 2988895 |
15/08/2019 | 123.95p | 124.82p | 120.90p | 121.80p | 3282668 |
14/08/2019 | 129.25p | 130.70p | 124.80p | 125.25p | 19929052 |
13/08/2019 | 131.35p | 132.35p | 125.74p | 130.00p | 4014660 |
12/08/2019 | 135.50p | 135.50p | 130.00p | 130.95p | 4662455 |
09/08/2019 | 138.10p | 138.10p | 134.29p | 135.60p | 2225430 |
*Close Price adjusted for both dividends and splits