Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 108.50p | 108.95p | 108.50p | 108.50p | 344552 |
09/06/2020 | 108.50p | 109.13p | 108.50p | 108.50p | 38356 |
08/06/2020 | 108.50p | 109.20p | 108.50p | 108.50p | 101798 |
05/06/2020 | 108.50p | 109.24p | 108.50p | 108.50p | 66726 |
04/06/2020 | 108.50p | 110.00p | 108.50p | 108.50p | 472430 |
03/06/2020 | 108.00p | 110.00p | 108.00p | 108.50p | 72929 |
02/06/2020 | 107.50p | 109.00p | 107.50p | 108.00p | 171346 |
01/06/2020 | 107.00p | 109.00p | 107.00p | 107.50p | 28183 |
29/05/2020 | 107.00p | 108.00p | 107.00p | 107.00p | 267065 |
28/05/2020 | 107.00p | 108.00p | 107.00p | 107.00p | 197893 |
27/05/2020 | 106.50p | 108.00p | 106.50p | 107.00p | 29837 |
26/05/2020 | 106.50p | 108.00p | 106.50p | 106.50p | 33475 |
22/05/2020 | 106.50p | 108.00p | 106.50p | 106.50p | 34746 |
21/05/2020 | 106.50p | 108.00p | 106.50p | 106.50p | 215607 |
20/05/2020 | 106.50p | 108.00p | 106.50p | 107.00p | 104520 |
19/05/2020 | 105.00p | 107.40p | 105.00p | 106.50p | 322978 |
18/05/2020 | 104.50p | 106.00p | 104.50p | 105.00p | 391734 |
15/05/2020 | 104.50p | 104.72p | 104.50p | 104.50p | 35948 |
14/05/2020 | 104.00p | 104.72p | 103.22p | 104.50p | 103324 |
13/05/2020 | 103.00p | 104.48p | 103.00p | 104.00p | 81629 |
12/05/2020 | 102.50p | 103.50p | 101.00p | 103.00p | 967948 |
11/05/2020 | 101.50p | 103.00p | 101.00p | 102.50p | 353854 |
07/05/2020 | 101.50p | 102.04p | 100.51p | 101.50p | 29891 |
06/05/2020 | 101.50p | 102.25p | 100.00p | 101.50p | 96431 |
05/05/2020 | 101.50p | 102.58p | 100.00p | 101.50p | 518121 |
01/05/2020 | 99.50p | 102.52p | 99.50p | 101.00p | 63795 |
30/04/2020 | 96.50p | 99.50p | 96.50p | 99.50p | 166878 |
29/04/2020 | 96.00p | 98.00p | 96.00p | 96.50p | 167335 |
28/04/2020 | 96.50p | 98.00p | 96.41p | 96.50p | 114266 |
27/04/2020 | 96.50p | 97.00p | 96.41p | 96.50p | 254486 |
24/04/2020 | 96.50p | 96.60p | 96.36p | 96.50p | 114657 |
23/04/2020 | 96.50p | 97.00p | 96.00p | 96.50p | 55418 |
22/04/2020 | 96.50p | 96.69p | 96.36p | 96.50p | 47407 |
21/04/2020 | 96.50p | 96.75p | 96.00p | 96.50p | 35583 |
20/04/2020 | 96.50p | 96.99p | 96.00p | 96.50p | 201626 |
17/04/2020 | 96.50p | 96.97p | 96.00p | 96.50p | 103647 |
16/04/2020 | 96.00p | 96.72p | 95.52p | 96.50p | 23870 |
15/04/2020 | 96.00p | 96.50p | 95.50p | 96.00p | 246595 |
14/04/2020 | 96.00p | 97.00p | 95.62p | 96.00p | 119666 |
09/04/2020 | 95.00p | 96.98p | 95.00p | 96.00p | 154582 |
08/04/2020 | 93.75p | 95.30p | 93.24p | 95.00p | 57340 |
07/04/2020 | 92.00p | 94.66p | 91.35p | 94.00p | 224036 |
06/04/2020 | 91.50p | 93.00p | 90.00p | 92.00p | 143781 |
03/04/2020 | 92.00p | 92.00p | 90.00p | 92.00p | 54522 |
02/04/2020 | 92.00p | 92.56p | 91.16p | 92.00p | 40931 |
01/04/2020 | 91.00p | 92.00p | 91.00p | 92.00p | 35105 |
31/03/2020 | 91.00p | 93.00p | 90.00p | 92.00p | 289817 |
30/03/2020 | 90.50p | 91.00p | 89.00p | 91.00p | 90833 |
27/03/2020 | 90.50p | 90.50p | 89.00p | 90.50p | 31047 |
26/03/2020 | 90.00p | 90.50p | 89.15p | 90.50p | 127459 |
25/03/2020 | 90.00p | 92.00p | 88.40p | 90.50p | 143225 |
24/03/2020 | 89.50p | 90.36p | 88.40p | 90.00p | 69503 |
23/03/2020 | 90.00p | 90.00p | 88.04p | 90.00p | 16640 |
20/03/2020 | 89.75p | 92.00p | 89.00p | 91.00p | 366793 |
19/03/2020 | 91.50p | 91.50p | 89.00p | 90.50p | 66282 |
18/03/2020 | 96.25p | 96.25p | 90.00p | 92.00p | 15316 |
17/03/2020 | 100.00p | 100.00p | 94.50p | 96.25p | 73594 |
16/03/2020 | 101.50p | 101.50p | 98.00p | 100.00p | 15438 |
13/03/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 102013 |
12/03/2020 | 103.00p | 103.00p | 101.00p | 102.00p | 30721 |
11/03/2020 | 103.50p | 104.00p | 102.00p | 103.00p | 223783 |
10/03/2020 | 105.00p | 105.08p | 100.50p | 103.50p | 1067728 |
09/03/2020 | 105.50p | 106.22p | 103.00p | 105.00p | 95021 |
06/03/2020 | 106.00p | 106.28p | 105.00p | 106.00p | 147562 |
05/03/2020 | 106.00p | 106.30p | 105.00p | 106.00p | 60648 |
04/03/2020 | 106.00p | 106.02p | 105.00p | 106.00p | 36749 |
03/03/2020 | 104.50p | 105.50p | 103.10p | 105.50p | 117615 |
02/03/2020 | 105.00p | 105.00p | 103.00p | 104.50p | 38071 |
28/02/2020 | 105.50p | 105.50p | 103.00p | 105.00p | 60968 |
27/02/2020 | 107.00p | 107.00p | 105.00p | 106.00p | 7600 |
26/02/2020 | 107.50p | 107.50p | 106.03p | 107.50p | 35197 |
25/02/2020 | 107.50p | 107.50p | 106.03p | 107.50p | 19056 |
24/02/2020 | 108.00p | 108.00p | 106.03p | 107.50p | 21514 |
21/02/2020 | 108.00p | 108.00p | 107.33p | 108.00p | 23364 |
20/02/2020 | 108.00p | 108.00p | 107.69p | 108.00p | 31192 |
19/02/2020 | 108.00p | 108.00p | 107.33p | 108.00p | 9328 |
18/02/2020 | 108.00p | 108.00p | 107.76p | 108.00p | 15779 |
17/02/2020 | 109.00p | 109.43p | 107.49p | 108.00p | 22436 |
14/02/2020 | 109.00p | 109.43p | 108.33p | 109.00p | 31575 |
13/02/2020 | 109.00p | 109.43p | 108.32p | 109.00p | 36621 |
12/02/2020 | 109.00p | 109.78p | 109.00p | 109.00p | 11840 |
11/02/2020 | 110.00p | 110.00p | 108.00p | 109.00p | 22339 |
10/02/2020 | 110.00p | 110.00p | 109.00p | 110.00p | 28050 |
07/02/2020 | 110.00p | 110.78p | 110.00p | 110.00p | 112398 |
06/02/2020 | 110.00p | 110.04p | 109.00p | 110.00p | 38217 |
05/02/2020 | 110.00p | 110.04p | 109.52p | 110.00p | 26552 |
04/02/2020 | 110.00p | 110.04p | 110.00p | 110.00p | 50002 |
03/02/2020 | 110.00p | 110.12p | 110.00p | 110.00p | 13468 |
31/01/2020 | 110.00p | 110.18p | 109.00p | 110.00p | 17618 |
30/01/2020 | 110.00p | 110.20p | 109.02p | 110.00p | 19164 |
29/01/2020 | 110.00p | 110.30p | 109.00p | 110.00p | 17814 |
28/01/2020 | 110.50p | 110.73p | 109.00p | 110.00p | 29787 |
27/01/2020 | 110.50p | 110.78p | 110.01p | 110.50p | 106329 |
24/01/2020 | 110.50p | 111.00p | 110.16p | 110.50p | 65577 |
23/01/2020 | 110.50p | 110.83p | 110.50p | 110.50p | 21772 |
22/01/2020 | 110.50p | 110.86p | 110.50p | 110.50p | 56802 |
21/01/2020 | 110.50p | 111.00p | 110.16p | 110.50p | 42882 |
20/01/2020 | 110.50p | 110.95p | 110.15p | 110.50p | 14167 |
17/01/2020 | 110.50p | 111.00p | 110.45p | 110.50p | 26171 |
16/01/2020 | 110.50p | 110.99p | 110.25p | 110.50p | 50171 |
15/01/2020 | 110.50p | 111.00p | 110.11p | 110.50p | 174148 |
14/01/2020 | 110.00p | 111.00p | 110.00p | 110.50p | 377046 |
13/01/2020 | 109.50p | 111.00p | 109.50p | 110.00p | 65450 |
10/01/2020 | 108.50p | 110.00p | 108.50p | 109.50p | 167455 |
09/01/2020 | 108.50p | 109.00p | 108.50p | 108.50p | 700841 |
08/01/2020 | 108.50p | 108.89p | 108.50p | 108.50p | 53230 |
07/01/2020 | 108.50p | 109.00p | 108.50p | 109.00p | 30605 |
06/01/2020 | 108.50p | 108.93p | 108.50p | 108.50p | 28212 |
03/01/2020 | 108.50p | 109.00p | 108.50p | 108.50p | 301816 |
02/01/2020 | 107.50p | 109.00p | 107.50p | 108.50p | 66542 |
31/12/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 21340 |
30/12/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 77064 |
27/12/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 16455 |
24/12/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 17934 |
23/12/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 20881 |
20/12/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 260283 |
19/12/2019 | 107.50p | 107.99p | 107.50p | 107.50p | 119283 |
18/12/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 21956 |
17/12/2019 | 107.50p | 108.00p | 107.49p | 107.50p | 243000 |
16/12/2019 | 107.50p | 107.93p | 107.49p | 107.50p | 38573 |
13/12/2019 | 107.50p | 107.93p | 107.48p | 107.50p | 61735 |
12/12/2019 | 107.00p | 107.93p | 106.96p | 107.50p | 131761 |
11/12/2019 | 106.00p | 107.86p | 106.00p | 107.00p | 228037 |
10/12/2019 | 106.00p | 106.94p | 105.94p | 106.00p | 17632 |
09/12/2019 | 106.00p | 107.00p | 105.88p | 106.00p | 80401 |
06/12/2019 | 105.50p | 106.94p | 105.42p | 106.00p | 96121 |
05/12/2019 | 105.00p | 105.97p | 105.00p | 105.50p | 27944 |
04/12/2019 | 105.00p | 105.99p | 104.82p | 105.50p | 246986 |
03/12/2019 | 105.00p | 105.94p | 105.00p | 105.00p | 50456 |
02/12/2019 | 104.50p | 106.00p | 104.50p | 105.00p | 277835 |
29/11/2019 | 104.50p | 105.00p | 104.50p | 104.50p | 90108 |
28/11/2019 | 104.50p | 105.00p | 104.38p | 104.50p | 36909 |
27/11/2019 | 104.50p | 104.95p | 104.38p | 104.50p | 40230 |
26/11/2019 | 104.00p | 104.70p | 103.65p | 104.00p | 244671 |
25/11/2019 | 104.00p | 105.00p | 103.56p | 104.00p | 137243 |
22/11/2019 | 104.00p | 104.98p | 103.50p | 104.00p | 258271 |
21/11/2019 | 104.00p | 104.00p | 103.52p | 104.00p | 2000 |
20/11/2019 | 104.00p | 104.46p | 103.52p | 104.00p | 265139 |
19/11/2019 | 104.00p | 104.46p | 103.50p | 104.00p | 17095 |
18/11/2019 | 104.00p | 104.46p | 104.00p | 104.00p | 14254 |
15/11/2019 | 104.00p | 104.46p | 104.00p | 104.00p | 16277 |
14/11/2019 | 104.00p | 104.49p | 104.00p | 104.00p | 240807 |
13/11/2019 | 104.00p | 104.98p | 103.50p | 104.00p | 378928 |
12/11/2019 | 104.00p | 104.00p | 103.22p | 104.00p | 50390 |
11/11/2019 | 104.00p | 104.00p | 103.22p | 104.00p | 181627 |
08/11/2019 | 104.00p | 104.98p | 104.00p | 104.00p | 23357 |
07/11/2019 | 104.00p | 104.98p | 103.22p | 104.00p | 206002 |
06/11/2019 | 104.00p | 104.00p | 103.87p | 104.00p | 18201 |
05/11/2019 | 104.00p | 104.00p | 103.06p | 104.00p | 14855 |
04/11/2019 | 104.00p | 104.00p | 103.50p | 104.00p | 94913 |
01/11/2019 | 104.00p | 104.78p | 103.92p | 104.00p | 79344 |
31/10/2019 | 104.00p | 104.78p | 103.04p | 104.00p | 55349 |
30/10/2019 | 104.00p | 104.00p | 103.22p | 104.00p | 57637 |
29/10/2019 | 104.00p | 105.00p | 103.22p | 104.00p | 31885 |
28/10/2019 | 104.00p | 104.00p | 103.22p | 104.00p | 241209 |
25/10/2019 | 104.00p | 104.00p | 103.51p | 104.00p | 48152 |
24/10/2019 | 104.00p | 104.00p | 103.10p | 104.00p | 195262 |
23/10/2019 | 104.00p | 104.00p | 103.51p | 104.00p | 23229 |
22/10/2019 | 104.00p | 104.50p | 103.50p | 104.00p | 48325 |
21/10/2019 | 104.00p | 104.00p | 103.10p | 104.00p | 60803 |
18/10/2019 | 104.00p | 104.00p | 103.55p | 104.00p | 9657 |
17/10/2019 | 104.00p | 104.00p | 103.00p | 104.00p | 91851 |
16/10/2019 | 104.00p | 104.00p | 103.55p | 104.00p | 393164 |
15/10/2019 | 104.00p | 104.00p | 103.00p | 104.00p | 34069 |
14/10/2019 | 104.00p | 104.00p | 103.00p | 104.00p | 35638 |
11/10/2019 | 104.00p | 104.00p | 103.68p | 104.00p | 56361 |
10/10/2019 | 104.50p | 104.50p | 104.00p | 104.00p | 44601 |
09/10/2019 | 104.50p | 104.50p | 104.42p | 104.50p | 4949 |
08/10/2019 | 104.50p | 105.00p | 104.46p | 104.50p | 88019 |
07/10/2019 | 104.50p | 104.61p | 104.00p | 104.50p | 48774 |
04/10/2019 | 105.00p | 105.00p | 104.00p | 104.50p | 7421 |
03/10/2019 | 105.00p | 105.30p | 105.00p | 105.00p | 6885 |
02/10/2019 | 105.00p | 105.50p | 105.00p | 105.00p | 17649 |
01/10/2019 | 104.50p | 105.00p | 104.01p | 105.00p | 15787 |
30/09/2019 | 104.50p | 104.90p | 104.00p | 104.50p | 237074 |
27/09/2019 | 104.50p | 104.50p | 104.02p | 104.50p | 13420 |
26/09/2019 | 104.50p | 104.99p | 104.02p | 104.50p | 11084 |
25/09/2019 | 104.50p | 104.50p | 104.01p | 104.50p | 24960 |
24/09/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 40262 |
23/09/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 109597 |
20/09/2019 | 104.50p | 105.00p | 104.00p | 105.00p | 10152 |
19/09/2019 | 104.50p | 104.84p | 104.00p | 104.50p | 24835 |
18/09/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 13300 |
17/09/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 15038 |
16/09/2019 | 104.50p | 104.84p | 104.00p | 104.50p | 17078 |
13/09/2019 | 104.00p | 104.50p | 104.00p | 104.50p | 78225 |
12/09/2019 | 104.50p | 104.50p | 104.06p | 104.50p | 71693 |
11/09/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 16703 |
10/09/2019 | 104.50p | 104.84p | 104.00p | 104.50p | 28471 |
09/09/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 90652 |
06/09/2019 | 104.50p | 104.50p | 104.15p | 104.50p | 16680 |
05/09/2019 | 104.50p | 104.72p | 104.00p | 104.50p | 31460 |
04/09/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 17892 |
03/09/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
02/09/2019 | 104.50p | 104.50p | 104.17p | 104.50p | 25067 |
30/08/2019 | 104.50p | 104.50p | 104.17p | 104.50p | 16974 |
29/08/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 19033 |
28/08/2019 | 104.50p | 105.00p | 104.00p | 104.50p | 164261 |
27/08/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 949 |
23/08/2019 | 104.50p | 104.72p | 104.50p | 104.50p | 56300 |
*Close Price adjusted for both dividends and splits