Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 64.20p | 64.24p | 58.32p | 61.10p | 2748070 |
08/06/2020 | 63.80p | 67.45p | 63.50p | 63.50p | 3100641 |
05/06/2020 | 62.05p | 64.30p | 61.35p | 63.80p | 2472313 |
04/06/2020 | 60.05p | 62.95p | 59.40p | 60.70p | 2116661 |
03/06/2020 | 59.00p | 61.54p | 58.05p | 60.20p | 3317091 |
02/06/2020 | 57.00p | 59.50p | 57.00p | 58.00p | 1722075 |
01/06/2020 | 56.30p | 58.00p | 55.30p | 57.30p | 2517737 |
29/05/2020 | 59.40p | 59.68p | 54.77p | 55.55p | 3891143 |
28/05/2020 | 60.75p | 62.82p | 57.70p | 59.40p | 3602077 |
27/05/2020 | 56.55p | 59.29p | 55.35p | 56.80p | 3787674 |
26/05/2020 | 57.10p | 57.57p | 55.05p | 56.90p | 2615192 |
25/05/2020 | 55.70p | 55.80p | 52.50p | 53.40p | 2103911 |
22/05/2020 | 55.70p | 55.80p | 52.50p | 53.40p | 2103911 |
21/05/2020 | 54.50p | 56.70p | 53.36p | 55.80p | 1529968 |
20/05/2020 | 57.35p | 57.35p | 52.07p | 55.05p | 2237511 |
19/05/2020 | 53.65p | 56.25p | 53.00p | 53.80p | 2103286 |
18/05/2020 | 49.38p | 54.52p | 49.38p | 53.15p | 2741874 |
15/05/2020 | 48.90p | 50.40p | 45.55p | 48.82p | 4733924 |
14/05/2020 | 52.65p | 52.65p | 43.24p | 46.90p | 6254988 |
13/05/2020 | 57.00p | 58.15p | 54.22p | 54.25p | 4228875 |
12/05/2020 | 60.70p | 61.33p | 58.80p | 58.90p | 2099576 |
11/05/2020 | 61.95p | 65.89p | 61.00p | 61.00p | 2705514 |
08/05/2020 | 61.35p | 63.78p | 61.35p | 62.05p | 2397433 |
07/05/2020 | 61.35p | 63.78p | 61.35p | 62.05p | 2397433 |
06/05/2020 | 60.30p | 62.98p | 59.81p | 61.20p | 2574468 |
05/05/2020 | 62.70p | 64.39p | 61.85p | 62.70p | 1932492 |
04/05/2020 | 62.85p | 63.00p | 59.45p | 61.40p | 2348863 |
01/05/2020 | 65.00p | 65.65p | 61.85p | 62.90p | 1688696 |
30/04/2020 | 69.80p | 73.15p | 64.75p | 66.85p | 3260120 |
29/04/2020 | 65.00p | 68.79p | 63.55p | 68.25p | 1909554 |
28/04/2020 | 62.45p | 64.34p | 61.30p | 63.90p | 1792222 |
27/04/2020 | 62.40p | 63.10p | 61.40p | 61.60p | 3076291 |
24/04/2020 | 63.00p | 63.25p | 59.75p | 61.05p | 3368732 |
23/04/2020 | 58.80p | 60.00p | 52.75p | 59.20p | 3821246 |
22/04/2020 | 59.30p | 61.01p | 56.75p | 57.40p | 1723131 |
21/04/2020 | 61.00p | 61.79p | 56.88p | 58.50p | 2521965 |
20/04/2020 | 63.00p | 65.30p | 62.00p | 62.75p | 2199476 |
17/04/2020 | 66.00p | 66.66p | 60.35p | 63.20p | 6728049 |
16/04/2020 | 64.00p | 65.94p | 61.13p | 63.00p | 2942876 |
15/04/2020 | 72.00p | 73.15p | 62.00p | 62.50p | 4091677 |
14/04/2020 | 69.10p | 74.50p | 67.52p | 72.70p | 3491440 |
09/04/2020 | 65.55p | 69.01p | 64.43p | 68.80p | 3137478 |
08/04/2020 | 61.85p | 69.00p | 60.03p | 64.65p | 3166202 |
07/04/2020 | 59.85p | 64.90p | 58.78p | 61.85p | 3634130 |
06/04/2020 | 55.90p | 57.95p | 53.23p | 56.70p | 2455115 |
03/04/2020 | 50.00p | 53.40p | 47.72p | 52.30p | 5048522 |
02/04/2020 | 52.00p | 52.00p | 45.91p | 47.50p | 2722972 |
01/04/2020 | 49.86p | 52.00p | 47.98p | 49.76p | 4705690 |
31/03/2020 | 51.50p | 51.50p | 49.09p | 50.45p | 6498573 |
30/03/2020 | 49.00p | 49.97p | 45.72p | 48.40p | 4868243 |
27/03/2020 | 52.85p | 54.65p | 45.65p | 47.50p | 3456499 |
26/03/2020 | 51.35p | 54.07p | 48.90p | 53.00p | 6696838 |
25/03/2020 | 52.25p | 57.77p | 49.00p | 51.60p | 6782893 |
24/03/2020 | 42.00p | 52.15p | 41.88p | 52.15p | 9219727 |
23/03/2020 | 38.88p | 43.00p | 34.59p | 40.02p | 8325520 |
20/03/2020 | 37.02p | 45.70p | 36.14p | 38.22p | 12265318 |
19/03/2020 | 28.82p | 39.64p | 26.98p | 38.00p | 26846340 |
18/03/2020 | 29.28p | 30.54p | 26.00p | 28.28p | 10465521 |
17/03/2020 | 40.86p | 40.86p | 25.00p | 30.00p | 13371874 |
16/03/2020 | 76.00p | 76.00p | 31.14p | 40.00p | 27250358 |
13/03/2020 | 86.90p | 86.90p | 75.80p | 76.65p | 8083817 |
12/03/2020 | 96.85p | 96.85p | 81.00p | 84.85p | 9165011 |
11/03/2020 | 103.70p | 110.33p | 100.80p | 102.20p | 5202786 |
10/03/2020 | 96.30p | 103.10p | 95.00p | 101.30p | 7136828 |
09/03/2020 | 90.50p | 95.52p | 90.50p | 94.50p | 6411441 |
06/03/2020 | 104.10p | 104.90p | 99.40p | 100.20p | 3730570 |
05/03/2020 | 118.00p | 118.00p | 105.40p | 106.20p | 3413401 |
04/03/2020 | 116.10p | 118.40p | 114.90p | 115.40p | 3053981 |
03/03/2020 | 117.20p | 118.86p | 116.60p | 117.00p | 1499570 |
02/03/2020 | 120.10p | 120.91p | 113.70p | 115.60p | 3373946 |
28/02/2020 | 117.60p | 120.00p | 113.90p | 117.80p | 8327681 |
27/02/2020 | 123.10p | 123.10p | 118.20p | 119.50p | 1722257 |
26/02/2020 | 130.40p | 130.40p | 121.40p | 124.20p | 2280727 |
25/02/2020 | 126.30p | 129.80p | 126.30p | 127.30p | 2396983 |
24/02/2020 | 129.90p | 131.80p | 127.20p | 128.00p | 1863180 |
21/02/2020 | 131.80p | 133.40p | 131.40p | 132.50p | 965641 |
20/02/2020 | 129.90p | 133.70p | 129.90p | 132.80p | 1138013 |
19/02/2020 | 133.30p | 134.20p | 130.34p | 133.10p | 1105465 |
18/02/2020 | 130.50p | 133.70p | 127.58p | 133.70p | 2111177 |
17/02/2020 | 127.80p | 131.70p | 127.80p | 130.30p | 1130544 |
14/02/2020 | 131.90p | 132.50p | 129.05p | 130.60p | 2909706 |
13/02/2020 | 127.60p | 129.50p | 127.30p | 128.90p | 1043810 |
12/02/2020 | 127.10p | 129.50p | 124.80p | 129.20p | 1363337 |
11/02/2020 | 125.00p | 131.60p | 124.70p | 127.20p | 2690440 |
10/02/2020 | 119.60p | 124.50p | 119.60p | 124.00p | 2367395 |
07/02/2020 | 125.00p | 125.00p | 121.00p | 122.50p | 1387109 |
06/02/2020 | 125.50p | 126.36p | 121.80p | 122.70p | 1340262 |
05/02/2020 | 123.10p | 126.40p | 123.10p | 125.00p | 1492757 |
04/02/2020 | 120.00p | 125.40p | 118.58p | 125.10p | 1543880 |
03/02/2020 | 125.00p | 125.62p | 117.70p | 118.00p | 4434450 |
31/01/2020 | 126.70p | 126.70p | 123.80p | 123.80p | 1398774 |
30/01/2020 | 125.10p | 126.50p | 121.70p | 125.10p | 1451701 |
29/01/2020 | 126.70p | 126.70p | 123.30p | 125.10p | 1166947 |
28/01/2020 | 126.70p | 126.70p | 122.40p | 124.80p | 1226141 |
27/01/2020 | 126.00p | 126.70p | 123.85p | 123.90p | 974682 |
24/01/2020 | 126.70p | 126.70p | 125.20p | 126.00p | 1453535 |
23/01/2020 | 126.70p | 126.70p | 124.51p | 125.40p | 1122200 |
22/01/2020 | 126.20p | 127.40p | 125.10p | 126.30p | 1556962 |
21/01/2020 | 124.00p | 128.10p | 124.00p | 126.90p | 919316 |
20/01/2020 | 126.50p | 128.30p | 125.50p | 127.00p | 1996852 |
17/01/2020 | 125.50p | 126.70p | 124.60p | 126.60p | 1177028 |
16/01/2020 | 127.90p | 127.90p | 124.00p | 125.00p | 1466103 |
15/01/2020 | 127.60p | 128.20p | 123.80p | 125.10p | 1605540 |
14/01/2020 | 124.90p | 129.00p | 122.10p | 126.40p | 2833688 |
13/01/2020 | 123.50p | 123.50p | 121.50p | 123.10p | 948893 |
10/01/2020 | 120.50p | 121.80p | 120.50p | 120.80p | 1185384 |
09/01/2020 | 120.90p | 120.90p | 118.10p | 120.50p | 1134147 |
08/01/2020 | 121.30p | 121.82p | 117.50p | 118.90p | 1477411 |
07/01/2020 | 124.70p | 125.00p | 122.00p | 122.20p | 1543846 |
06/01/2020 | 127.90p | 127.90p | 122.40p | 123.00p | 1726506 |
03/01/2020 | 124.30p | 126.70p | 124.30p | 126.00p | 904340 |
02/01/2020 | 126.40p | 127.60p | 124.88p | 127.40p | 948020 |
31/12/2019 | 128.10p | 128.10p | 125.20p | 125.40p | 335244 |
30/12/2019 | 130.70p | 131.30p | 128.14p | 128.50p | 593365 |
27/12/2019 | 129.00p | 130.90p | 128.10p | 130.90p | 762908 |
24/12/2019 | 126.20p | 129.30p | 126.20p | 129.10p | 399524 |
23/12/2019 | 126.10p | 128.30p | 125.14p | 127.00p | 910382 |
20/12/2019 | 122.10p | 126.50p | 121.51p | 125.60p | 3381127 |
19/12/2019 | 120.10p | 124.10p | 120.10p | 122.50p | 2638506 |
18/12/2019 | 118.60p | 121.20p | 117.37p | 121.10p | 6602357 |
17/12/2019 | 125.20p | 125.30p | 118.01p | 120.00p | 6204010 |
16/12/2019 | 120.00p | 126.30p | 117.30p | 125.40p | 5275461 |
13/12/2019 | 116.40p | 122.80p | 115.16p | 118.40p | 3572117 |
12/12/2019 | 112.90p | 116.10p | 112.85p | 114.00p | 2007515 |
11/12/2019 | 117.80p | 117.80p | 111.70p | 114.10p | 2743750 |
10/12/2019 | 117.80p | 117.80p | 114.60p | 115.10p | 1640332 |
09/12/2019 | 117.80p | 117.80p | 113.20p | 116.40p | 2043915 |
06/12/2019 | 117.70p | 118.00p | 116.20p | 117.00p | 1350337 |
05/12/2019 | 115.70p | 117.00p | 115.52p | 116.60p | 1404782 |
04/12/2019 | 115.90p | 119.10p | 114.64p | 116.20p | 1956382 |
03/12/2019 | 119.10p | 120.00p | 117.50p | 118.30p | 5388447 |
02/12/2019 | 121.80p | 121.86p | 118.80p | 120.00p | 1982551 |
29/11/2019 | 121.50p | 122.96p | 120.40p | 120.40p | 875166 |
28/11/2019 | 121.30p | 123.10p | 121.14p | 122.80p | 1317176 |
27/11/2019 | 121.10p | 124.30p | 121.10p | 122.20p | 2523795 |
26/11/2019 | 118.00p | 123.50p | 116.48p | 122.00p | 2654938 |
25/11/2019 | 118.90p | 118.90p | 115.80p | 116.40p | 1621914 |
22/11/2019 | 119.00p | 119.00p | 116.40p | 117.50p | 1713891 |
21/11/2019 | 116.40p | 118.00p | 115.90p | 117.50p | 2788044 |
20/11/2019 | 118.00p | 118.60p | 115.20p | 117.70p | 2856907 |
19/11/2019 | 117.30p | 119.50p | 116.00p | 118.00p | 2799271 |
18/11/2019 | 114.00p | 117.60p | 112.40p | 116.60p | 4916468 |
15/11/2019 | 104.80p | 115.00p | 104.71p | 113.70p | 7538263 |
14/11/2019 | 130.00p | 130.00p | 100.50p | 105.40p | 8130782 |
13/11/2019 | 129.10p | 129.51p | 127.60p | 129.30p | 739419 |
12/11/2019 | 127.60p | 132.40p | 127.30p | 130.30p | 3967129 |
11/11/2019 | 127.00p | 128.20p | 125.88p | 128.20p | 1116201 |
08/11/2019 | 128.50p | 129.21p | 127.40p | 127.80p | 687634 |
07/11/2019 | 127.40p | 131.00p | 124.00p | 127.70p | 1931135 |
06/11/2019 | 128.40p | 128.90p | 127.20p | 127.70p | 4208815 |
05/11/2019 | 125.50p | 128.40p | 125.50p | 128.00p | 2865443 |
04/11/2019 | 129.30p | 129.40p | 127.20p | 128.00p | 964951 |
01/11/2019 | 128.80p | 130.30p | 128.00p | 128.80p | 1120430 |
31/10/2019 | 129.70p | 131.00p | 129.10p | 129.10p | 876060 |
30/10/2019 | 129.20p | 130.70p | 128.00p | 130.70p | 1491597 |
29/10/2019 | 129.20p | 130.20p | 129.00p | 130.20p | 670037 |
28/10/2019 | 128.90p | 130.10p | 128.05p | 130.00p | 990080 |
25/10/2019 | 129.20p | 130.20p | 127.83p | 128.50p | 1234708 |
24/10/2019 | 128.20p | 129.56p | 127.70p | 128.20p | 943867 |
23/10/2019 | 129.80p | 130.30p | 127.80p | 128.70p | 1870561 |
22/10/2019 | 132.80p | 132.80p | 128.81p | 128.90p | 2217747 |
21/10/2019 | 133.50p | 134.00p | 131.50p | 132.00p | 1827300 |
18/10/2019 | 132.50p | 135.90p | 132.50p | 134.10p | 2348323 |
17/10/2019 | 131.30p | 134.80p | 130.00p | 133.10p | 2405491 |
16/10/2019 | 128.50p | 131.10p | 128.50p | 131.10p | 2143035 |
15/10/2019 | 129.70p | 132.30p | 129.00p | 131.50p | 1859724 |
14/10/2019 | 131.00p | 131.00p | 126.30p | 128.50p | 2810258 |
11/10/2019 | 126.10p | 128.50p | 125.08p | 128.50p | 2525354 |
10/10/2019 | 126.90p | 126.90p | 123.80p | 124.10p | 1276487 |
09/10/2019 | 128.60p | 128.60p | 125.60p | 125.60p | 881873 |
08/10/2019 | 127.70p | 128.84p | 126.25p | 127.30p | 789590 |
07/10/2019 | 129.60p | 130.10p | 127.40p | 128.00p | 1133820 |
04/10/2019 | 129.40p | 129.70p | 126.70p | 128.40p | 1438533 |
03/10/2019 | 131.20p | 131.20p | 127.68p | 128.80p | 1163944 |
02/10/2019 | 135.10p | 135.80p | 130.13p | 130.60p | 1953859 |
01/10/2019 | 138.80p | 138.80p | 135.90p | 136.20p | 911405 |
30/09/2019 | 136.90p | 138.75p | 135.20p | 137.50p | 1162342 |
27/09/2019 | 136.10p | 137.30p | 135.30p | 136.60p | 1055531 |
26/09/2019 | 134.00p | 135.90p | 132.76p | 135.60p | 1211576 |
25/09/2019 | 133.70p | 134.30p | 131.71p | 133.20p | 877130 |
24/09/2019 | 133.10p | 136.90p | 133.10p | 133.70p | 2014472 |
23/09/2019 | 136.80p | 136.80p | 134.50p | 135.70p | 1493012 |
20/09/2019 | 129.20p | 135.50p | 129.20p | 135.10p | 3588572 |
19/09/2019 | 131.50p | 134.50p | 128.80p | 129.80p | 3222610 |
18/09/2019 | 129.20p | 131.40p | 128.30p | 131.10p | 1792201 |
17/09/2019 | 127.30p | 130.40p | 126.95p | 129.20p | 4451812 |
16/09/2019 | 129.70p | 130.40p | 128.82p | 129.80p | 1920770 |
13/09/2019 | 129.10p | 129.70p | 127.60p | 129.60p | 2104426 |
12/09/2019 | 131.10p | 131.40p | 129.40p | 129.40p | 823706 |
11/09/2019 | 129.30p | 131.46p | 129.06p | 130.40p | 760321 |
10/09/2019 | 127.80p | 131.10p | 125.50p | 129.00p | 1330629 |
09/09/2019 | 130.50p | 130.50p | 127.14p | 128.50p | 1861957 |
06/09/2019 | 130.70p | 131.40p | 129.01p | 129.40p | 1519283 |
05/09/2019 | 131.90p | 131.90p | 130.80p | 131.10p | 1233023 |
04/09/2019 | 132.00p | 132.00p | 130.78p | 131.60p | 1039658 |
03/09/2019 | 131.10p | 131.20p | 128.00p | 130.70p | 1761949 |
02/09/2019 | 130.10p | 131.30p | 128.89p | 129.70p | 639603 |
30/08/2019 | 129.50p | 130.20p | 128.74p | 130.00p | 1743546 |
29/08/2019 | 128.00p | 129.20p | 126.90p | 128.90p | 1999935 |
28/08/2019 | 128.40p | 129.33p | 127.77p | 129.10p | 1382060 |
*Close Price adjusted for both dividends and splits