Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 89.20p | 92.00p | 89.20p | 90.60p | 175031 |
27/05/2020 | 87.00p | 93.00p | 87.00p | 92.20p | 304944 |
26/05/2020 | 83.00p | 88.60p | 82.20p | 88.60p | 409079 |
22/05/2020 | 81.40p | 85.80p | 81.00p | 81.60p | 398611 |
21/05/2020 | 82.00p | 84.00p | 81.00p | 81.40p | 266086 |
20/05/2020 | 85.80p | 85.80p | 82.20p | 82.20p | 431516 |
19/05/2020 | 82.00p | 86.00p | 80.89p | 83.40p | 959870 |
18/05/2020 | 79.00p | 80.20p | 76.20p | 79.20p | 507053 |
15/05/2020 | 75.60p | 79.00p | 75.00p | 76.60p | 1244555 |
14/05/2020 | 78.00p | 81.00p | 75.00p | 75.00p | 1186816 |
13/05/2020 | 79.40p | 81.94p | 79.00p | 79.40p | 1185880 |
12/05/2020 | 81.20p | 82.44p | 81.20p | 81.40p | 249552 |
11/05/2020 | 80.80p | 82.00p | 79.64p | 82.00p | 1098317 |
07/05/2020 | 80.00p | 81.80p | 79.20p | 81.00p | 3570893 |
06/05/2020 | 81.00p | 81.25p | 80.00p | 80.20p | 671715 |
05/05/2020 | 80.40p | 82.00p | 80.40p | 81.00p | 750047 |
01/05/2020 | 84.00p | 84.20p | 80.60p | 81.20p | 1211506 |
30/04/2020 | 84.80p | 84.80p | 82.85p | 84.00p | 2942526 |
29/04/2020 | 83.00p | 84.00p | 82.20p | 83.00p | 459702 |
28/04/2020 | 82.80p | 83.67p | 80.60p | 82.60p | 1775688 |
27/04/2020 | 84.80p | 84.80p | 80.80p | 81.40p | 527794 |
24/04/2020 | 85.80p | 85.80p | 82.60p | 83.60p | 172740 |
23/04/2020 | 84.60p | 85.80p | 83.00p | 85.00p | 322502 |
22/04/2020 | 83.00p | 83.40p | 82.40p | 83.00p | 656826 |
21/04/2020 | 83.00p | 85.80p | 83.00p | 83.00p | 200873 |
20/04/2020 | 86.80p | 86.80p | 83.78p | 85.40p | 537751 |
17/04/2020 | 84.20p | 86.00p | 83.20p | 84.80p | 3261405 |
16/04/2020 | 87.60p | 87.60p | 82.80p | 86.00p | 263979 |
15/04/2020 | 85.20p | 86.60p | 82.80p | 82.80p | 677674 |
14/04/2020 | 85.80p | 88.60p | 84.00p | 87.80p | 1230745 |
09/04/2020 | 84.60p | 89.00p | 82.60p | 87.60p | 1117084 |
08/04/2020 | 85.00p | 88.75p | 80.00p | 84.00p | 370658 |
07/04/2020 | 85.00p | 90.00p | 85.00p | 85.20p | 471848 |
06/04/2020 | 86.00p | 89.80p | 85.20p | 89.00p | 304321 |
03/04/2020 | 93.00p | 93.00p | 85.40p | 86.80p | 1516668 |
02/04/2020 | 92.80p | 93.20p | 91.20p | 92.80p | 1218098 |
01/04/2020 | 92.00p | 94.00p | 91.80p | 92.80p | 1233008 |
31/03/2020 | 93.60p | 93.60p | 91.60p | 93.60p | 1019384 |
30/03/2020 | 91.60p | 93.40p | 90.21p | 92.60p | 645313 |
27/03/2020 | 93.40p | 95.00p | 90.20p | 92.00p | 2716767 |
26/03/2020 | 90.20p | 96.00p | 82.15p | 93.60p | 1420632 |
25/03/2020 | 83.20p | 96.00p | 83.20p | 92.00p | 2993067 |
24/03/2020 | 79.60p | 87.00p | 79.60p | 86.00p | 1177625 |
23/03/2020 | 78.00p | 80.80p | 71.05p | 79.00p | 960793 |
20/03/2020 | 75.00p | 82.20p | 74.80p | 82.00p | 12728492 |
19/03/2020 | 67.00p | 74.40p | 65.40p | 73.60p | 1120527 |
18/03/2020 | 72.00p | 73.40p | 65.20p | 68.80p | 1970434 |
17/03/2020 | 76.00p | 76.01p | 69.40p | 73.20p | 939595 |
16/03/2020 | 78.80p | 82.00p | 75.00p | 77.00p | 1267405 |
13/03/2020 | 82.00p | 82.00p | 79.40p | 80.00p | 1721302 |
12/03/2020 | 82.00p | 85.00p | 79.21p | 80.00p | 2524053 |
11/03/2020 | 86.00p | 86.00p | 83.40p | 83.40p | 8458879 |
10/03/2020 | 82.80p | 86.00p | 82.39p | 85.40p | 1763545 |
09/03/2020 | 82.00p | 85.40p | 81.00p | 82.40p | 2348660 |
06/03/2020 | 84.80p | 85.00p | 82.35p | 83.20p | 315201 |
05/03/2020 | 86.20p | 87.00p | 84.80p | 85.00p | 489675 |
04/03/2020 | 87.00p | 88.00p | 85.20p | 88.00p | 3159122 |
03/03/2020 | 86.00p | 86.80p | 85.25p | 86.80p | 481150 |
02/03/2020 | 86.00p | 87.00p | 84.95p | 85.60p | 337823 |
28/02/2020 | 85.20p | 86.00p | 83.00p | 84.60p | 1686082 |
27/02/2020 | 88.00p | 88.00p | 84.82p | 85.40p | 650086 |
26/02/2020 | 90.20p | 90.20p | 87.10p | 87.80p | 1956708 |
25/02/2020 | 90.00p | 91.00p | 88.60p | 90.00p | 620177 |
24/02/2020 | 90.20p | 90.30p | 88.47p | 89.00p | 624663 |
21/02/2020 | 90.80p | 91.30p | 90.17p | 90.60p | 409619 |
20/02/2020 | 90.20p | 91.80p | 90.20p | 91.00p | 139793 |
19/02/2020 | 91.40p | 91.40p | 90.00p | 91.00p | 1130414 |
18/02/2020 | 90.80p | 91.40p | 90.36p | 91.20p | 551264 |
17/02/2020 | 89.00p | 91.60p | 89.00p | 91.60p | 230185 |
14/02/2020 | 92.00p | 92.00p | 91.00p | 91.00p | 273308 |
13/02/2020 | 90.80p | 92.00p | 90.80p | 91.80p | 3846350 |
12/02/2020 | 90.80p | 92.00p | 90.80p | 92.00p | 1944775 |
11/02/2020 | 90.20p | 91.00p | 90.00p | 90.80p | 1003709 |
10/02/2020 | 90.20p | 91.40p | 90.00p | 90.80p | 1424816 |
07/02/2020 | 91.60p | 91.60p | 90.00p | 90.00p | 247780 |
06/02/2020 | 91.60p | 91.80p | 90.00p | 90.00p | 144130 |
05/02/2020 | 90.00p | 91.80p | 90.00p | 90.00p | 306393 |
04/02/2020 | 91.60p | 91.60p | 90.00p | 90.60p | 354669 |
03/02/2020 | 91.00p | 91.80p | 90.00p | 90.80p | 3232749 |
31/01/2020 | 90.00p | 90.80p | 89.67p | 90.20p | 309473 |
30/01/2020 | 90.00p | 91.80p | 89.80p | 90.40p | 760801 |
29/01/2020 | 90.00p | 91.40p | 90.00p | 90.00p | 338576 |
28/01/2020 | 90.00p | 90.80p | 89.80p | 90.20p | 127924 |
27/01/2020 | 90.40p | 90.80p | 89.80p | 89.80p | 155088 |
24/01/2020 | 90.80p | 93.42p | 90.00p | 90.60p | 409886 |
23/01/2020 | 92.40p | 92.80p | 90.00p | 90.40p | 2027745 |
22/01/2020 | 93.00p | 94.00p | 92.00p | 92.60p | 3254179 |
21/01/2020 | 93.80p | 94.00p | 93.20p | 93.40p | 198856 |
20/01/2020 | 94.60p | 94.60p | 93.60p | 94.00p | 282020 |
17/01/2020 | 93.80p | 94.20p | 93.54p | 93.80p | 453693 |
16/01/2020 | 94.40p | 94.54p | 93.40p | 94.00p | 301743 |
15/01/2020 | 93.80p | 95.00p | 93.40p | 94.00p | 314430 |
14/01/2020 | 95.40p | 96.00p | 94.00p | 94.60p | 96026 |
13/01/2020 | 95.00p | 96.00p | 94.00p | 96.00p | 4981422 |
10/01/2020 | 94.20p | 95.00p | 93.33p | 95.00p | 229790 |
09/01/2020 | 94.60p | 94.60p | 92.20p | 94.20p | 245980 |
08/01/2020 | 92.80p | 93.60p | 92.00p | 92.30p | 132029 |
07/01/2020 | 93.80p | 93.80p | 92.20p | 92.40p | 239869 |
06/01/2020 | 93.80p | 94.11p | 92.20p | 93.00p | 502739 |
03/01/2020 | 93.60p | 95.40p | 93.60p | 94.00p | 282405 |
02/01/2020 | 93.80p | 95.40p | 93.80p | 95.20p | 70514 |
31/12/2019 | 94.80p | 95.00p | 93.80p | 95.00p | 68524 |
30/12/2019 | 95.80p | 95.80p | 93.60p | 94.40p | 136640 |
27/12/2019 | 95.00p | 95.80p | 94.20p | 95.80p | 73341 |
24/12/2019 | 95.20p | 95.20p | 93.81p | 94.90p | 4996 |
23/12/2019 | 92.00p | 95.20p | 92.00p | 95.20p | 154013 |
20/12/2019 | 90.20p | 94.00p | 90.20p | 94.00p | 1780423 |
19/12/2019 | 91.80p | 91.80p | 90.20p | 91.80p | 136626 |
18/12/2019 | 91.20p | 92.00p | 90.20p | 92.00p | 133055 |
17/12/2019 | 91.20p | 92.60p | 90.00p | 90.00p | 394276 |
16/12/2019 | 92.00p | 92.00p | 91.00p | 91.40p | 272005 |
13/12/2019 | 91.60p | 92.80p | 91.20p | 91.20p | 147693 |
12/12/2019 | 93.80p | 93.80p | 90.80p | 91.40p | 268873 |
11/12/2019 | 92.60p | 93.38p | 92.00p | 92.00p | 184597 |
10/12/2019 | 92.80p | 93.40p | 91.69p | 93.00p | 431948 |
09/12/2019 | 92.80p | 92.80p | 91.20p | 92.80p | 229069 |
06/12/2019 | 94.00p | 94.00p | 90.20p | 93.00p | 238713 |
05/12/2019 | 93.00p | 93.00p | 92.00p | 93.00p | 99521 |
04/12/2019 | 92.20p | 93.60p | 92.00p | 92.00p | 138108 |
03/12/2019 | 92.00p | 93.43p | 92.00p | 93.00p | 598116 |
02/12/2019 | 93.80p | 94.60p | 92.20p | 93.60p | 523291 |
29/11/2019 | 94.00p | 94.80p | 92.52p | 94.60p | 145468 |
28/11/2019 | 92.20p | 93.00p | 92.00p | 93.00p | 255851 |
27/11/2019 | 92.00p | 93.20p | 92.00p | 92.40p | 465157 |
26/11/2019 | 92.20p | 93.37p | 92.00p | 92.00p | 51942 |
25/11/2019 | 92.20p | 93.37p | 92.00p | 93.00p | 149988 |
22/11/2019 | 92.60p | 94.00p | 92.40p | 92.40p | 35186 |
21/11/2019 | 92.80p | 94.20p | 92.40p | 92.40p | 113855 |
20/11/2019 | 93.20p | 94.40p | 93.20p | 93.20p | 227476 |
19/11/2019 | 91.60p | 94.60p | 91.60p | 92.80p | 324904 |
18/11/2019 | 92.20p | 93.60p | 91.60p | 91.60p | 145831 |
15/11/2019 | 93.80p | 93.80p | 92.09p | 93.00p | 154578 |
14/11/2019 | 93.80p | 95.00p | 92.00p | 93.00p | 71224 |
13/11/2019 | 95.00p | 95.00p | 93.80p | 94.40p | 117686 |
12/11/2019 | 94.20p | 95.00p | 93.77p | 94.60p | 298064 |
11/11/2019 | 95.00p | 95.60p | 93.00p | 95.60p | 370485 |
08/11/2019 | 94.60p | 95.00p | 93.20p | 94.00p | 166893 |
07/11/2019 | 92.80p | 94.60p | 92.80p | 94.40p | 126201 |
06/11/2019 | 94.00p | 94.60p | 93.40p | 94.60p | 364812 |
05/11/2019 | 94.20p | 95.00p | 92.80p | 95.00p | 354450 |
04/11/2019 | 93.80p | 94.40p | 91.80p | 94.00p | 155601 |
01/11/2019 | 94.00p | 94.00p | 91.80p | 93.00p | 229125 |
31/10/2019 | 94.00p | 94.00p | 92.30p | 93.00p | 217425 |
30/10/2019 | 91.20p | 94.00p | 91.20p | 94.00p | 20131 |
29/10/2019 | 92.80p | 92.80p | 91.00p | 92.00p | 46452 |
28/10/2019 | 91.20p | 93.00p | 91.20p | 92.00p | 299417 |
25/10/2019 | 92.00p | 93.00p | 90.80p | 91.80p | 39575 |
24/10/2019 | 91.20p | 92.80p | 90.17p | 92.80p | 713726 |
23/10/2019 | 92.80p | 92.80p | 91.40p | 92.00p | 132222 |
22/10/2019 | 92.40p | 94.00p | 92.00p | 92.20p | 398855 |
21/10/2019 | 94.00p | 94.00p | 92.20p | 93.40p | 24558 |
18/10/2019 | 94.00p | 94.00p | 92.20p | 94.00p | 237759 |
17/10/2019 | 92.40p | 94.00p | 92.40p | 93.60p | 264352 |
16/10/2019 | 93.00p | 93.40p | 92.01p | 92.60p | 778975 |
15/10/2019 | 93.60p | 93.60p | 91.20p | 93.00p | 320141 |
14/10/2019 | 92.60p | 96.00p | 92.47p | 94.00p | 882975 |
11/10/2019 | 95.60p | 95.60p | 92.60p | 93.00p | 386713 |
10/10/2019 | 95.60p | 95.60p | 93.89p | 95.60p | 140117 |
09/10/2019 | 95.00p | 95.60p | 94.91p | 95.60p | 135057 |
08/10/2019 | 95.40p | 95.40p | 93.40p | 95.00p | 99643 |
07/10/2019 | 94.20p | 95.60p | 93.40p | 95.60p | 162110 |
04/10/2019 | 93.80p | 96.00p | 93.40p | 96.00p | 218418 |
03/10/2019 | 94.00p | 94.22p | 93.60p | 93.60p | 186580 |
02/10/2019 | 95.40p | 95.80p | 93.40p | 95.60p | 305497 |
01/10/2019 | 94.00p | 95.60p | 94.00p | 95.60p | 198822 |
30/09/2019 | 94.00p | 95.40p | 94.00p | 95.00p | 130372 |
27/09/2019 | 93.80p | 95.20p | 93.00p | 95.20p | 474146 |
26/09/2019 | 93.80p | 95.40p | 93.80p | 94.00p | 238185 |
25/09/2019 | 93.60p | 94.80p | 93.60p | 94.80p | 266778 |
24/09/2019 | 95.00p | 95.60p | 93.40p | 95.20p | 375893 |
23/09/2019 | 94.20p | 95.60p | 93.80p | 93.80p | 234268 |
20/09/2019 | 94.40p | 96.00p | 94.00p | 94.00p | 1410471 |
19/09/2019 | 96.00p | 96.00p | 94.76p | 95.20p | 159163 |
18/09/2019 | 96.40p | 96.40p | 95.00p | 96.00p | 659209 |
17/09/2019 | 94.80p | 96.00p | 93.80p | 96.00p | 893916 |
16/09/2019 | 94.00p | 96.00p | 94.00p | 96.00p | 2930261 |
13/09/2019 | 91.80p | 93.60p | 91.26p | 93.60p | 138627 |
12/09/2019 | 92.40p | 93.18p | 91.60p | 92.00p | 1060117 |
11/09/2019 | 93.20p | 94.80p | 92.60p | 92.60p | 174331 |
10/09/2019 | 94.80p | 94.80p | 93.20p | 94.00p | 262531 |
09/09/2019 | 92.60p | 94.80p | 92.60p | 94.20p | 390172 |
06/09/2019 | 93.60p | 94.64p | 93.00p | 93.40p | 193490 |
05/09/2019 | 93.00p | 94.60p | 93.00p | 93.60p | 222198 |
04/09/2019 | 93.20p | 94.20p | 93.20p | 93.60p | 227514 |
03/09/2019 | 93.00p | 94.00p | 92.80p | 94.00p | 259286 |
02/09/2019 | 93.20p | 93.96p | 93.00p | 93.80p | 357079 |
30/08/2019 | 93.40p | 94.40p | 92.80p | 93.80p | 311979 |
29/08/2019 | 94.00p | 94.20p | 92.80p | 93.60p | 256878 |
28/08/2019 | 92.40p | 94.20p | 92.40p | 93.80p | 90682 |
27/08/2019 | 93.20p | 93.80p | 92.80p | 93.00p | 73069 |
23/08/2019 | 94.20p | 94.20p | 92.20p | 94.00p | 143400 |
22/08/2019 | 92.20p | 94.00p | 92.20p | 93.60p | 310839 |
21/08/2019 | 93.80p | 94.00p | 92.20p | 92.20p | 292188 |
20/08/2019 | 92.20p | 93.40p | 92.20p | 93.00p | 165082 |
19/08/2019 | 92.00p | 94.00p | 92.00p | 93.80p | 103617 |
16/08/2019 | 91.80p | 93.80p | 91.80p | 92.20p | 163096 |
15/08/2019 | 94.00p | 94.00p | 91.61p | 92.00p | 215939 |
14/08/2019 | 92.20p | 94.00p | 92.00p | 93.00p | 311824 |
13/08/2019 | 92.80p | 93.80p | 92.00p | 93.00p | 219440 |
12/08/2019 | 92.80p | 93.01p | 92.00p | 92.40p | 375192 |
*Close Price adjusted for both dividends and splits