Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2020 | 156.00p | 157.00p | 152.05p | 157.00p | 57992 |
12/05/2020 | 151.00p | 155.11p | 153.10p | 154.50p | 60256 |
11/05/2020 | 151.00p | 156.00p | 151.00p | 155.00p | 117246 |
08/05/2020 | 148.00p | 149.70p | 145.55p | 149.50p | 58692 |
07/05/2020 | 148.00p | 149.70p | 145.55p | 149.50p | 58692 |
06/05/2020 | 148.00p | 148.90p | 144.50p | 147.00p | 83164 |
05/05/2020 | 142.50p | 147.33p | 144.81p | 147.00p | 48313 |
04/05/2020 | 142.50p | 145.00p | 142.00p | 144.50p | 151089 |
01/05/2020 | 144.00p | 145.49p | 142.50p | 143.50p | 129985 |
30/04/2020 | 150.50p | 153.05p | 143.00p | 145.00p | 203945 |
29/04/2020 | 149.00p | 151.26p | 147.26p | 149.50p | 289485 |
28/04/2020 | 148.00p | 149.00p | 147.49p | 149.00p | 70739 |
27/04/2020 | 146.50p | 147.50p | 144.18p | 147.50p | 106461 |
24/04/2020 | 145.00p | 145.00p | 142.94p | 145.00p | 11417 |
23/04/2020 | 143.50p | 145.11p | 142.66p | 144.25p | 85537 |
22/04/2020 | 140.50p | 143.50p | 140.50p | 143.50p | 34207 |
21/04/2020 | 141.00p | 143.00p | 139.96p | 143.00p | 105449 |
20/04/2020 | 141.00p | 146.00p | 141.00p | 143.00p | 601346 |
17/04/2020 | 144.00p | 148.50p | 142.10p | 143.00p | 78441 |
16/04/2020 | 140.50p | 144.00p | 138.82p | 141.50p | 129168 |
15/04/2020 | 142.00p | 144.95p | 140.00p | 140.50p | 158358 |
14/04/2020 | 141.00p | 144.73p | 141.00p | 143.00p | 73834 |
09/04/2020 | 138.00p | 141.50p | 132.50p | 141.50p | 194918 |
08/04/2020 | 136.00p | 136.50p | 133.18p | 136.50p | 121187 |
07/04/2020 | 130.00p | 138.00p | 126.00p | 134.75p | 182582 |
06/04/2020 | 125.00p | 128.50p | 124.50p | 126.50p | 74196 |
03/04/2020 | 123.00p | 126.00p | 122.00p | 122.50p | 170868 |
02/04/2020 | 124.00p | 126.73p | 123.26p | 123.50p | 143594 |
01/04/2020 | 129.00p | 129.00p | 122.56p | 127.50p | 97234 |
31/03/2020 | 126.50p | 132.50p | 123.30p | 132.50p | 124777 |
30/03/2020 | 123.50p | 128.40p | 122.50p | 123.50p | 81266 |
27/03/2020 | 121.50p | 127.42p | 121.50p | 126.25p | 147476 |
26/03/2020 | 122.00p | 126.40p | 120.00p | 124.25p | 129400 |
25/03/2020 | 116.00p | 124.92p | 116.00p | 122.00p | 451096 |
24/03/2020 | 110.00p | 119.00p | 110.00p | 113.50p | 401465 |
23/03/2020 | 114.00p | 116.93p | 106.00p | 107.00p | 250331 |
20/03/2020 | 112.50p | 125.00p | 108.05p | 125.00p | 173452 |
19/03/2020 | 106.50p | 110.00p | 104.25p | 108.50p | 187882 |
18/03/2020 | 109.50p | 112.50p | 106.26p | 110.50p | 301999 |
17/03/2020 | 115.00p | 117.50p | 109.00p | 110.50p | 341485 |
16/03/2020 | 119.50p | 121.25p | 111.40p | 115.50p | 595100 |
13/03/2020 | 121.00p | 130.50p | 116.69p | 124.00p | 1169833 |
12/03/2020 | 134.50p | 134.50p | 120.00p | 120.00p | 372640 |
11/03/2020 | 139.00p | 140.75p | 137.21p | 137.50p | 226998 |
10/03/2020 | 140.50p | 142.06p | 137.03p | 140.25p | 468416 |
09/03/2020 | 142.00p | 142.00p | 128.00p | 136.75p | 3826268 |
06/03/2020 | 147.00p | 149.93p | 145.00p | 148.00p | 495931 |
05/03/2020 | 152.00p | 154.00p | 151.08p | 152.00p | 196449 |
04/03/2020 | 153.50p | 153.50p | 150.68p | 153.00p | 129261 |
03/03/2020 | 151.00p | 152.50p | 149.50p | 149.50p | 174575 |
02/03/2020 | 145.50p | 151.66p | 145.50p | 148.00p | 519868 |
28/02/2020 | 146.50p | 146.76p | 137.53p | 146.50p | 335925 |
27/02/2020 | 154.00p | 154.00p | 148.30p | 150.00p | 1445385 |
26/02/2020 | 152.50p | 155.71p | 151.26p | 154.00p | 304183 |
25/02/2020 | 157.00p | 158.37p | 154.00p | 154.00p | 232844 |
24/02/2020 | 158.00p | 162.20p | 154.50p | 155.00p | 957360 |
21/02/2020 | 164.00p | 165.19p | 162.57p | 163.00p | 290415 |
20/02/2020 | 166.50p | 168.68p | 165.00p | 166.75p | 334308 |
19/02/2020 | 167.00p | 168.00p | 166.53p | 167.00p | 175834 |
18/02/2020 | 168.00p | 170.24p | 164.50p | 167.25p | 325626 |
17/02/2020 | 172.50p | 173.70p | 170.17p | 171.00p | 196284 |
14/02/2020 | 173.50p | 174.94p | 173.50p | 174.50p | 57363 |
13/02/2020 | 176.50p | 177.50p | 172.11p | 173.75p | 102188 |
12/02/2020 | 178.00p | 178.00p | 175.10p | 176.50p | 227444 |
11/02/2020 | 175.00p | 176.73p | 174.03p | 175.50p | 110616 |
10/02/2020 | 173.00p | 176.00p | 173.00p | 174.50p | 1283726 |
07/02/2020 | 175.00p | 175.85p | 172.50p | 174.00p | 152015 |
06/02/2020 | 174.00p | 175.76p | 172.52p | 175.00p | 286656 |
05/02/2020 | 172.00p | 173.85p | 170.26p | 172.00p | 107735 |
04/02/2020 | 171.00p | 172.48p | 169.36p | 171.25p | 85827 |
03/02/2020 | 165.50p | 169.50p | 165.32p | 168.50p | 209999 |
31/01/2020 | 172.00p | 172.25p | 167.32p | 168.50p | 139331 |
30/01/2020 | 176.50p | 176.50p | 170.54p | 171.25p | 181296 |
29/01/2020 | 177.00p | 177.50p | 175.36p | 177.50p | 439672 |
28/01/2020 | 174.50p | 177.00p | 174.14p | 176.25p | 290611 |
27/01/2020 | 176.50p | 179.12p | 173.76p | 174.50p | 186418 |
24/01/2020 | 182.50p | 181.50p | 179.82p | 180.50p | 107635 |
23/01/2020 | 182.50p | 180.82p | 179.75p | 179.75p | 51040 |
22/01/2020 | 182.50p | 182.65p | 179.78p | 182.00p | 155392 |
21/01/2020 | 180.00p | 181.55p | 179.53p | 181.50p | 206504 |
20/01/2020 | 183.50p | 184.00p | 181.41p | 183.00p | 167697 |
17/01/2020 | 183.00p | 184.00p | 182.00p | 182.50p | 184587 |
16/01/2020 | 184.00p | 184.00p | 181.58p | 182.00p | 113229 |
15/01/2020 | 183.00p | 184.78p | 181.00p | 183.50p | 336770 |
14/01/2020 | 182.50p | 183.00p | 182.00p | 183.00p | 442770 |
13/01/2020 | 180.00p | 182.50p | 179.00p | 181.25p | 212721 |
10/01/2020 | 179.50p | 180.00p | 177.00p | 179.50p | 118857 |
09/01/2020 | 179.50p | 180.00p | 178.00p | 178.50p | 407939 |
08/01/2020 | 177.00p | 178.00p | 175.07p | 176.75p | 108745 |
07/01/2020 | 177.00p | 178.74p | 175.87p | 177.00p | 335491 |
06/01/2020 | 175.00p | 176.47p | 174.28p | 175.75p | 158996 |
03/01/2020 | 176.50p | 177.66p | 175.65p | 177.00p | 91374 |
02/01/2020 | 177.00p | 178.00p | 176.09p | 177.50p | 245446 |
31/12/2019 | 177.50p | 177.50p | 176.13p | 177.00p | 36788 |
30/12/2019 | 174.50p | 176.67p | 174.50p | 175.50p | 143652 |
27/12/2019 | 175.50p | 177.23p | 175.43p | 175.50p | 170517 |
24/12/2019 | 176.00p | 176.00p | 175.12p | 176.00p | 61758 |
23/12/2019 | 177.00p | 178.00p | 174.00p | 176.00p | 254637 |
20/12/2019 | 176.00p | 178.50p | 174.63p | 178.50p | 171662 |
19/12/2019 | 174.00p | 176.50p | 173.45p | 173.50p | 278855 |
18/12/2019 | 177.00p | 177.00p | 174.52p | 176.00p | 130565 |
17/12/2019 | 176.00p | 176.67p | 173.06p | 176.00p | 454571 |
16/12/2019 | 174.00p | 175.28p | 171.75p | 174.00p | 608857 |
13/12/2019 | 174.00p | 174.50p | 171.00p | 171.50p | 280436 |
12/12/2019 | 175.00p | 175.50p | 173.42p | 174.50p | 422383 |
11/12/2019 | 172.00p | 176.18p | 171.70p | 173.00p | 142212 |
10/12/2019 | 170.50p | 174.00p | 170.00p | 172.25p | 124844 |
09/12/2019 | 172.50p | 174.00p | 172.00p | 173.00p | 79476 |
06/12/2019 | 173.00p | 174.64p | 173.00p | 174.00p | 80138 |
05/12/2019 | 175.50p | 175.50p | 172.00p | 174.00p | 98343 |
04/12/2019 | 173.00p | 175.00p | 172.43p | 174.00p | 58557 |
03/12/2019 | 174.00p | 174.00p | 172.24p | 172.75p | 226388 |
02/12/2019 | 174.00p | 175.00p | 172.50p | 173.50p | 45896 |
29/11/2019 | 173.00p | 173.76p | 171.48p | 173.00p | 52075 |
28/11/2019 | 173.50p | 174.73p | 171.86p | 173.50p | 263651 |
27/11/2019 | 174.00p | 175.00p | 173.36p | 173.50p | 241782 |
26/11/2019 | 174.00p | 174.37p | 172.26p | 172.50p | 415106 |
25/11/2019 | 174.00p | 174.50p | 172.43p | 174.00p | 91785 |
22/11/2019 | 173.00p | 173.49p | 171.75p | 172.50p | 65969 |
21/11/2019 | 172.00p | 172.39p | 171.76p | 172.00p | 255133 |
20/11/2019 | 172.50p | 173.02p | 172.00p | 172.50p | 495011 |
19/11/2019 | 173.50p | 174.18p | 172.12p | 173.00p | 456545 |
18/11/2019 | 173.00p | 174.09p | 170.43p | 172.50p | 237894 |
15/11/2019 | 169.50p | 172.50p | 169.50p | 172.00p | 365546 |
14/11/2019 | 170.00p | 170.78p | 168.93p | 169.00p | 165173 |
13/11/2019 | 170.00p | 171.00p | 169.63p | 171.00p | 105550 |
12/11/2019 | 169.00p | 170.56p | 168.47p | 170.50p | 130370 |
11/11/2019 | 169.00p | 169.26p | 167.13p | 169.00p | 187664 |
08/11/2019 | 169.50p | 170.00p | 168.00p | 169.00p | 247996 |
07/11/2019 | 167.50p | 169.27p | 166.66p | 168.50p | 468646 |
06/11/2019 | 165.50p | 166.70p | 165.25p | 165.25p | 207685 |
05/11/2019 | 166.00p | 167.50p | 165.00p | 165.00p | 184861 |
04/11/2019 | 163.00p | 165.50p | 162.76p | 164.75p | 299473 |
01/11/2019 | 161.00p | 162.42p | 158.68p | 161.50p | 814917 |
31/10/2019 | 161.00p | 161.00p | 159.00p | 160.00p | 211153 |
30/10/2019 | 158.50p | 159.12p | 158.00p | 158.00p | 121460 |
29/10/2019 | 157.50p | 159.27p | 156.97p | 158.00p | 111797 |
28/10/2019 | 158.00p | 159.00p | 156.12p | 157.50p | 718839 |
25/10/2019 | 155.00p | 155.98p | 154.45p | 155.00p | 451778 |
24/10/2019 | 155.00p | 155.85p | 153.60p | 155.00p | 124452 |
23/10/2019 | 155.00p | 156.50p | 154.38p | 156.50p | 133163 |
22/10/2019 | 155.00p | 157.00p | 153.50p | 153.50p | 120396 |
21/10/2019 | 154.50p | 155.83p | 154.06p | 154.50p | 59107 |
18/10/2019 | 155.00p | 155.60p | 153.52p | 155.50p | 26446 |
17/10/2019 | 155.00p | 155.78p | 154.00p | 154.00p | 65326 |
16/10/2019 | 156.00p | 157.50p | 155.00p | 155.00p | 57354 |
15/10/2019 | 158.00p | 158.00p | 155.00p | 155.00p | 147652 |
14/10/2019 | 159.00p | 160.90p | 154.00p | 157.50p | 69268 |
11/10/2019 | 160.00p | 162.02p | 159.00p | 159.00p | 38397 |
10/10/2019 | 160.50p | 162.18p | 160.00p | 160.50p | 54793 |
09/10/2019 | 160.50p | 161.51p | 159.98p | 160.50p | 59803 |
08/10/2019 | 160.50p | 163.00p | 160.50p | 163.00p | 63017 |
07/10/2019 | 161.00p | 161.00p | 157.26p | 161.00p | 74544 |
04/10/2019 | 160.00p | 160.00p | 158.00p | 158.00p | 60113 |
03/10/2019 | 156.50p | 159.25p | 156.38p | 159.25p | 70909 |
02/10/2019 | 159.00p | 159.00p | 158.19p | 158.50p | 75754 |
01/10/2019 | 159.50p | 160.69p | 159.45p | 159.75p | 130785 |
30/09/2019 | 158.50p | 159.69p | 157.88p | 158.00p | 41220 |
27/09/2019 | 159.00p | 162.00p | 156.10p | 162.00p | 86756 |
26/09/2019 | 156.50p | 159.00p | 156.42p | 157.25p | 170967 |
25/09/2019 | 157.50p | 158.67p | 156.68p | 158.00p | 32192 |
24/09/2019 | 158.50p | 159.00p | 157.90p | 159.00p | 6939 |
23/09/2019 | 157.00p | 158.68p | 156.04p | 157.50p | 81642 |
20/09/2019 | 160.50p | 160.50p | 155.11p | 160.50p | 29233 |
19/09/2019 | 157.00p | 157.00p | 155.38p | 157.00p | 37854 |
18/09/2019 | 157.00p | 157.00p | 153.55p | 155.50p | 34009 |
17/09/2019 | 156.50p | 156.50p | 154.50p | 155.00p | 63366 |
16/09/2019 | 154.50p | 156.00p | 154.27p | 156.00p | 46834 |
13/09/2019 | 153.95p | 156.16p | 153.95p | 155.50p | 41292 |
12/09/2019 | 155.45p | 156.14p | 155.01p | 155.25p | 31349 |
11/09/2019 | 154.00p | 155.58p | 153.80p | 154.50p | 30138 |
10/09/2019 | 154.50p | 155.00p | 153.82p | 154.50p | 49991 |
09/09/2019 | 153.00p | 154.58p | 153.00p | 154.00p | 260305 |
06/09/2019 | 153.50p | 155.95p | 152.50p | 152.75p | 101301 |
05/09/2019 | 154.00p | 155.75p | 152.68p | 153.00p | 59305 |
04/09/2019 | 153.00p | 153.00p | 151.80p | 152.25p | 60553 |
03/09/2019 | 152.20p | 152.80p | 151.29p | 152.75p | 24325 |
02/09/2019 | 151.50p | 152.50p | 151.50p | 152.00p | 17155 |
30/08/2019 | 152.50p | 153.00p | 150.50p | 151.00p | 2652216 |
29/08/2019 | 149.50p | 151.89p | 149.37p | 149.50p | 515149 |
28/08/2019 | 150.00p | 152.08p | 149.54p | 151.00p | 44228 |
27/08/2019 | 150.65p | 152.83p | 150.65p | 152.50p | 7743 |
23/08/2019 | 152.90p | 153.63p | 152.89p | 153.25p | 20794 |
22/08/2019 | 153.50p | 153.74p | 152.03p | 153.25p | 63998 |
21/08/2019 | 153.02p | 153.83p | 151.28p | 153.50p | 19184 |
20/08/2019 | 152.00p | 153.84p | 150.63p | 153.50p | 30015 |
19/08/2019 | 153.00p | 153.00p | 151.44p | 152.50p | 70282 |
16/08/2019 | 149.00p | 153.00p | 149.00p | 152.00p | 34613 |
15/08/2019 | 151.00p | 151.54p | 150.00p | 150.75p | 112443 |
14/08/2019 | 154.00p | 154.23p | 151.00p | 151.75p | 95968 |
13/08/2019 | 152.00p | 154.50p | 150.34p | 154.50p | 74309 |
12/08/2019 | 152.00p | 153.00p | 149.52p | 153.00p | 70696 |
09/08/2019 | 148.00p | 151.84p | 148.00p | 151.50p | 46867 |
08/08/2019 | 151.00p | 151.50p | 149.80p | 151.00p | 68517 |
07/08/2019 | 149.00p | 150.00p | 147.25p | 150.00p | 209338 |
06/08/2019 | 149.00p | 150.00p | 145.17p | 148.00p | 129090 |
05/08/2019 | 150.00p | 152.60p | 145.25p | 145.75p | 79161 |
02/08/2019 | 153.00p | 154.00p | 148.50p | 150.00p | 209370 |
01/08/2019 | 153.00p | 154.00p | 151.00p | 153.00p | 34804 |
31/07/2019 | 153.40p | 153.67p | 152.42p | 153.00p | 41614 |
*Close Price adjusted for both dividends and splits