Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 74.80p | 73.72p | 72.67p | 73.60p | 47366 |
04/06/2020 | 74.80p | 74.80p | 71.00p | 71.00p | 9222 |
03/06/2020 | 73.40p | 74.62p | 72.00p | 73.30p | 15623 |
02/06/2020 | 74.20p | 74.62p | 72.00p | 73.00p | 30964 |
01/06/2020 | 74.20p | 74.00p | 71.50p | 73.00p | 25607 |
29/05/2020 | 74.20p | 74.40p | 70.51p | 73.00p | 19868 |
28/05/2020 | 71.00p | 73.22p | 70.85p | 71.00p | 47974 |
27/05/2020 | 74.80p | 74.80p | 72.00p | 72.20p | 43859 |
26/05/2020 | 74.40p | 74.67p | 72.38p | 73.50p | 6697 |
25/05/2020 | 74.40p | 74.71p | 72.88p | 73.50p | 942561 |
22/05/2020 | 74.40p | 74.71p | 72.88p | 73.50p | 793704 |
21/05/2020 | 74.40p | 74.71p | 73.46p | 73.50p | 8961 |
20/05/2020 | 74.40p | 74.80p | 73.06p | 73.20p | 37027 |
19/05/2020 | 74.40p | 74.40p | 72.00p | 72.40p | 12721 |
18/05/2020 | 70.00p | 74.35p | 71.10p | 72.30p | 680 |
15/05/2020 | 70.00p | 74.37p | 70.00p | 72.80p | 39155 |
14/05/2020 | 70.00p | 72.50p | 70.55p | 71.50p | 39264 |
13/05/2020 | 70.00p | 72.78p | 70.00p | 71.70p | 27651 |
12/05/2020 | 70.20p | 72.85p | 69.80p | 71.50p | 76350 |
11/05/2020 | 74.60p | 74.60p | 71.61p | 73.00p | 28423 |
08/05/2020 | 71.00p | 74.60p | 71.00p | 72.80p | 14205 |
07/05/2020 | 71.00p | 74.60p | 71.00p | 72.80p | 14205 |
06/05/2020 | 74.00p | 76.45p | 70.00p | 73.30p | 10658472 |
05/05/2020 | 74.00p | 74.80p | 74.00p | 74.00p | 37609 |
04/05/2020 | 77.60p | 77.62p | 74.45p | 76.00p | 32056 |
01/05/2020 | 77.60p | 77.80p | 74.20p | 76.00p | 46548 |
30/04/2020 | 80.20p | 83.62p | 77.78p | 78.70p | 90257 |
29/04/2020 | 83.00p | 83.62p | 80.45p | 81.90p | 13936 |
28/04/2020 | 83.00p | 84.90p | 80.20p | 83.00p | 17757 |
27/04/2020 | 82.40p | 85.00p | 80.20p | 85.00p | 35806 |
24/04/2020 | 78.20p | 82.60p | 77.40p | 79.00p | 35801 |
23/04/2020 | 73.80p | 82.00p | 70.47p | 82.00p | 67381 |
22/04/2020 | 71.20p | 74.00p | 68.65p | 74.00p | 106055 |
21/04/2020 | 57.00p | 70.40p | 52.00p | 68.00p | 181872 |
20/04/2020 | 65.00p | 66.50p | 59.50p | 59.50p | 58280 |
17/04/2020 | 67.20p | 67.80p | 65.00p | 66.00p | 17326 |
16/04/2020 | 67.20p | 67.66p | 64.94p | 66.50p | 9022 |
15/04/2020 | 67.20p | 68.50p | 64.76p | 68.00p | 21706 |
14/04/2020 | 69.00p | 69.40p | 67.00p | 68.30p | 32596 |
09/04/2020 | 62.20p | 69.00p | 62.01p | 69.00p | 116999 |
08/04/2020 | 58.20p | 61.20p | 58.00p | 61.20p | 18481 |
07/04/2020 | 59.80p | 60.28p | 58.51p | 60.20p | 41443 |
06/04/2020 | 59.80p | 60.00p | 59.00p | 60.00p | 64669 |
03/04/2020 | 59.80p | 60.00p | 58.00p | 60.00p | 83142 |
02/04/2020 | 53.00p | 67.00p | 52.20p | 59.00p | 195703 |
01/04/2020 | 52.00p | 55.61p | 49.00p | 52.00p | 130149 |
31/03/2020 | 63.00p | 56.94p | 54.00p | 55.20p | 184020 |
30/03/2020 | 63.00p | 63.00p | 53.40p | 53.40p | 92057 |
27/03/2020 | 64.80p | 70.34p | 63.81p | 64.50p | 102246 |
26/03/2020 | 58.20p | 65.00p | 56.11p | 65.00p | 63809 |
25/03/2020 | 54.60p | 56.20p | 54.25p | 56.20p | 37227 |
24/03/2020 | 53.80p | 54.09p | 50.24p | 53.40p | 46718 |
23/03/2020 | 54.20p | 54.20p | 50.00p | 51.90p | 59996 |
20/03/2020 | 49.40p | 57.02p | 49.40p | 56.60p | 271781 |
19/03/2020 | 46.00p | 49.00p | 44.87p | 48.00p | 62451 |
18/03/2020 | 51.40p | 51.93p | 44.00p | 44.00p | 223838 |
17/03/2020 | 70.20p | 70.20p | 52.00p | 52.00p | 415974 |
16/03/2020 | 80.00p | 80.00p | 70.00p | 72.20p | 116737 |
13/03/2020 | 82.00p | 83.00p | 79.19p | 80.00p | 15626 |
12/03/2020 | 82.00p | 84.57p | 79.00p | 80.50p | 82739 |
11/03/2020 | 90.00p | 94.08p | 86.57p | 88.00p | 70352 |
10/03/2020 | 94.00p | 95.00p | 90.20p | 92.50p | 47488 |
09/03/2020 | 90.60p | 95.00p | 87.03p | 93.60p | 72664 |
06/03/2020 | 96.80p | 98.00p | 94.76p | 96.80p | 128838 |
05/03/2020 | 98.80p | 100.38p | 96.86p | 97.90p | 1527761 |
04/03/2020 | 99.80p | 100.00p | 97.47p | 100.00p | 33295 |
03/03/2020 | 98.00p | 99.80p | 96.25p | 98.80p | 46782 |
02/03/2020 | 98.00p | 99.58p | 96.40p | 98.00p | 67274 |
28/02/2020 | 98.00p | 98.00p | 94.38p | 97.50p | 100134 |
27/02/2020 | 98.00p | 98.36p | 96.00p | 98.00p | 70576 |
26/02/2020 | 94.60p | 98.25p | 94.40p | 96.70p | 55632 |
25/02/2020 | 100.50p | 101.09p | 94.40p | 94.40p | 64244 |
24/02/2020 | 101.00p | 102.00p | 94.00p | 99.00p | 132789 |
21/02/2020 | 104.00p | 106.20p | 100.50p | 102.00p | 129426 |
20/02/2020 | 106.50p | 108.00p | 103.00p | 106.25p | 45903 |
19/02/2020 | 103.00p | 106.49p | 103.00p | 105.75p | 26696 |
18/02/2020 | 103.50p | 107.96p | 103.50p | 106.00p | 31610 |
17/02/2020 | 107.00p | 108.53p | 102.10p | 107.50p | 29781 |
14/02/2020 | 98.20p | 106.80p | 98.20p | 105.00p | 1057281 |
13/02/2020 | 100.00p | 102.00p | 95.34p | 100.50p | 884827 |
12/02/2020 | 99.80p | 100.00p | 95.20p | 97.00p | 2442556 |
11/02/2020 | 97.40p | 99.80p | 97.00p | 97.00p | 25597 |
10/02/2020 | 97.60p | 99.80p | 97.00p | 97.00p | 46731 |
07/02/2020 | 99.60p | 99.60p | 96.64p | 98.60p | 25177 |
06/02/2020 | 97.00p | 99.31p | 97.00p | 98.40p | 25350 |
05/02/2020 | 99.60p | 99.60p | 95.00p | 96.50p | 1411219 |
04/02/2020 | 95.40p | 99.80p | 94.10p | 99.80p | 45662 |
03/02/2020 | 98.00p | 95.69p | 93.60p | 94.80p | 62510 |
31/01/2020 | 98.00p | 98.74p | 94.00p | 96.30p | 98616 |
30/01/2020 | 94.40p | 99.04p | 94.10p | 96.90p | 90606 |
29/01/2020 | 99.80p | 101.00p | 95.00p | 97.00p | 85566 |
28/01/2020 | 102.50p | 101.40p | 99.83p | 101.40p | 20521 |
27/01/2020 | 102.50p | 103.00p | 99.01p | 99.80p | 122503 |
24/01/2020 | 102.50p | 103.50p | 102.00p | 102.75p | 82568 |
23/01/2020 | 102.50p | 104.50p | 102.60p | 103.50p | 65439 |
22/01/2020 | 102.50p | 106.00p | 102.50p | 104.00p | 63796 |
21/01/2020 | 105.00p | 106.00p | 103.00p | 106.00p | 40074 |
20/01/2020 | 106.00p | 106.00p | 103.00p | 105.00p | 48247 |
17/01/2020 | 104.50p | 108.00p | 102.00p | 102.00p | 131778 |
16/01/2020 | 102.50p | 109.92p | 101.63p | 103.50p | 677485 |
15/01/2020 | 104.00p | 104.00p | 99.76p | 101.75p | 188053 |
14/01/2020 | 112.00p | 112.00p | 93.20p | 100.00p | 1193420 |
13/01/2020 | 122.50p | 127.40p | 121.00p | 127.00p | 30014 |
10/01/2020 | 127.00p | 127.50p | 124.35p | 127.50p | 53794 |
09/01/2020 | 125.50p | 127.44p | 122.05p | 124.00p | 66847 |
08/01/2020 | 128.00p | 128.00p | 125.50p | 126.75p | 51966 |
07/01/2020 | 127.50p | 127.50p | 126.75p | 127.50p | 40233 |
06/01/2020 | 125.50p | 129.75p | 125.00p | 125.00p | 40011 |
03/01/2020 | 126.00p | 130.00p | 124.10p | 126.00p | 73316 |
02/01/2020 | 126.00p | 129.00p | 122.00p | 124.00p | 23425 |
31/12/2019 | 126.00p | 126.40p | 124.50p | 124.50p | 16536 |
30/12/2019 | 127.50p | 127.50p | 123.18p | 127.50p | 17402 |
27/12/2019 | 127.00p | 127.50p | 122.00p | 122.00p | 23869 |
24/12/2019 | 127.50p | 127.50p | 126.00p | 127.50p | 4269 |
23/12/2019 | 124.00p | 129.00p | 123.00p | 123.00p | 18066 |
20/12/2019 | 130.00p | 130.00p | 122.00p | 124.75p | 65170 |
19/12/2019 | 128.00p | 130.85p | 125.00p | 126.00p | 40936 |
18/12/2019 | 122.00p | 132.50p | 118.00p | 130.00p | 176177 |
17/12/2019 | 115.50p | 122.00p | 114.50p | 119.25p | 80595 |
16/12/2019 | 118.00p | 118.00p | 113.37p | 116.00p | 107152 |
13/12/2019 | 118.00p | 118.00p | 110.23p | 118.00p | 36246 |
12/12/2019 | 110.50p | 114.50p | 109.50p | 109.50p | 42336 |
11/12/2019 | 110.50p | 115.00p | 110.00p | 110.00p | 20792 |
10/12/2019 | 110.00p | 117.00p | 110.00p | 110.00p | 38031 |
09/12/2019 | 118.50p | 118.50p | 112.50p | 114.75p | 43628 |
06/12/2019 | 112.00p | 116.10p | 112.00p | 112.00p | 13298 |
05/12/2019 | 112.50p | 119.00p | 112.50p | 119.00p | 35497 |
04/12/2019 | 119.00p | 119.00p | 112.00p | 112.00p | 42874 |
03/12/2019 | 115.00p | 118.87p | 112.50p | 115.75p | 30222 |
02/12/2019 | 115.00p | 118.35p | 114.86p | 115.00p | 19300 |
29/11/2019 | 119.00p | 119.00p | 112.50p | 119.00p | 16041 |
28/11/2019 | 116.00p | 117.00p | 113.65p | 117.00p | 35482 |
27/11/2019 | 113.50p | 115.00p | 106.00p | 115.00p | 65917 |
26/11/2019 | 111.00p | 115.30p | 106.00p | 106.00p | 26055 |
25/11/2019 | 112.50p | 118.10p | 111.00p | 111.00p | 40588 |
22/11/2019 | 113.50p | 120.00p | 113.39p | 120.00p | 15237 |
21/11/2019 | 115.00p | 119.00p | 112.50p | 115.00p | 52432 |
20/11/2019 | 115.00p | 119.50p | 114.50p | 114.50p | 28823 |
19/11/2019 | 115.00p | 116.00p | 113.00p | 113.00p | 101125 |
18/11/2019 | 117.00p | 117.62p | 115.04p | 116.25p | 36168 |
15/11/2019 | 113.50p | 118.00p | 115.27p | 118.00p | 48587 |
14/11/2019 | 113.50p | 117.94p | 116.12p | 117.00p | 20686 |
13/11/2019 | 113.50p | 117.00p | 113.50p | 115.50p | 65135 |
12/11/2019 | 116.50p | 116.50p | 113.83p | 115.25p | 42228 |
11/11/2019 | 115.00p | 116.50p | 113.68p | 115.00p | 12445 |
08/11/2019 | 116.00p | 121.87p | 113.00p | 113.00p | 11916 |
07/11/2019 | 115.50p | 121.87p | 115.50p | 118.75p | 18303 |
06/11/2019 | 120.00p | 121.83p | 114.01p | 117.75p | 14999 |
05/11/2019 | 116.00p | 119.50p | 113.00p | 113.00p | 12403 |
04/11/2019 | 117.00p | 120.50p | 114.46p | 118.75p | 60225 |
01/11/2019 | 111.00p | 117.36p | 111.00p | 111.00p | 85152 |
31/10/2019 | 117.00p | 117.00p | 114.50p | 114.50p | 13569 |
30/10/2019 | 110.50p | 117.00p | 110.00p | 110.00p | 18461 |
29/10/2019 | 117.50p | 117.50p | 112.80p | 115.00p | 64651 |
28/10/2019 | 115.50p | 116.32p | 112.21p | 115.00p | 57929 |
25/10/2019 | 111.50p | 114.65p | 111.39p | 114.50p | 44320 |
24/10/2019 | 111.25p | 117.39p | 110.92p | 114.00p | 66146 |
23/10/2019 | 111.50p | 119.50p | 110.75p | 110.75p | 34378 |
22/10/2019 | 116.00p | 118.00p | 110.00p | 116.00p | 95637 |
21/10/2019 | 112.15p | 112.50p | 108.75p | 108.75p | 26077 |
18/10/2019 | 107.50p | 109.77p | 107.50p | 108.75p | 13398 |
17/10/2019 | 108.00p | 110.00p | 105.50p | 107.50p | 87484 |
16/10/2019 | 106.50p | 107.83p | 106.50p | 106.50p | 11828 |
15/10/2019 | 109.50p | 109.50p | 106.35p | 106.50p | 8411 |
14/10/2019 | 106.38p | 107.83p | 106.00p | 106.50p | 22654 |
11/10/2019 | 105.50p | 109.22p | 105.00p | 105.00p | 41335 |
10/10/2019 | 105.50p | 109.22p | 105.00p | 105.00p | 46721 |
09/10/2019 | 105.00p | 109.22p | 105.00p | 105.00p | 1493 |
08/10/2019 | 109.00p | 109.54p | 105.00p | 105.00p | 50339 |
07/10/2019 | 104.50p | 109.76p | 102.70p | 106.25p | 65986 |
04/10/2019 | 104.00p | 104.50p | 102.00p | 103.50p | 27123 |
03/10/2019 | 100.00p | 104.50p | 97.88p | 103.50p | 69615 |
02/10/2019 | 100.00p | 104.50p | 100.00p | 103.50p | 119114 |
01/10/2019 | 100.50p | 106.00p | 100.50p | 102.00p | 122920 |
30/09/2019 | 102.00p | 109.12p | 102.00p | 105.50p | 201717 |
27/09/2019 | 105.50p | 109.50p | 100.35p | 106.50p | 407451 |
26/09/2019 | 110.00p | 111.90p | 101.71p | 107.75p | 618089 |
25/09/2019 | 117.50p | 119.50p | 109.76p | 110.00p | 492119 |
24/09/2019 | 113.00p | 117.37p | 104.25p | 116.50p | 557745 |
23/09/2019 | 121.50p | 125.42p | 120.50p | 125.00p | 26089 |
20/09/2019 | 121.50p | 130.00p | 121.50p | 130.00p | 17882 |
19/09/2019 | 125.50p | 129.50p | 124.00p | 126.75p | 74604 |
18/09/2019 | 130.00p | 130.00p | 125.77p | 130.00p | 3112 |
17/09/2019 | 130.00p | 130.00p | 125.77p | 130.00p | 8145 |
16/09/2019 | 128.00p | 130.00p | 126.21p | 130.00p | 76378 |
13/09/2019 | 127.00p | 127.33p | 123.69p | 124.50p | 17974 |
12/09/2019 | 129.50p | 129.50p | 123.69p | 129.50p | 9596 |
11/09/2019 | 122.00p | 127.00p | 122.00p | 125.00p | 52511 |
10/09/2019 | 127.05p | 127.05p | 123.76p | 124.25p | 21052 |
09/09/2019 | 129.00p | 129.00p | 125.00p | 128.00p | 22841 |
06/09/2019 | 128.00p | 128.50p | 125.59p | 128.50p | 6086 |
05/09/2019 | 126.50p | 127.00p | 125.00p | 125.75p | 78766 |
04/09/2019 | 122.50p | 127.00p | 122.00p | 126.00p | 69888 |
03/09/2019 | 127.00p | 127.00p | 124.98p | 127.00p | 31823 |
02/09/2019 | 126.27p | 128.63p | 125.00p | 125.00p | 6777 |
30/08/2019 | 128.00p | 128.00p | 125.85p | 126.00p | 4480 |
29/08/2019 | 129.50p | 129.50p | 125.25p | 127.00p | 10082 |
28/08/2019 | 127.00p | 132.00p | 126.00p | 128.00p | 4006 |
27/08/2019 | 130.00p | 130.00p | 126.00p | 127.75p | 15188 |
23/08/2019 | 130.00p | 130.00p | 125.91p | 130.00p | 6007 |
*Close Price adjusted for both dividends and splits