Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2020 | 60.00p | 70.00p | 59.10p | 68.50p | 1437948 |
25/05/2020 | 61.60p | 62.70p | 58.00p | 58.00p | 36730 |
22/05/2020 | 61.60p | 62.70p | 58.00p | 58.00p | 36730 |
21/05/2020 | 60.10p | 62.10p | 58.10p | 58.60p | 174286 |
20/05/2020 | 62.00p | 62.00p | 59.10p | 60.20p | 229553 |
19/05/2020 | 64.40p | 65.00p | 61.00p | 61.60p | 197700 |
18/05/2020 | 62.50p | 62.50p | 60.20p | 60.20p | 56476 |
15/05/2020 | 60.30p | 62.90p | 60.20p | 60.20p | 69104 |
14/05/2020 | 67.50p | 67.50p | 60.42p | 61.00p | 319306 |
13/05/2020 | 67.00p | 67.10p | 65.30p | 65.30p | 45871 |
12/05/2020 | 67.80p | 67.90p | 65.00p | 65.00p | 36856 |
11/05/2020 | 71.10p | 71.10p | 65.00p | 65.00p | 172963 |
08/05/2020 | 70.90p | 71.00p | 67.20p | 70.00p | 166545 |
07/05/2020 | 70.90p | 71.00p | 67.20p | 70.00p | 166545 |
06/05/2020 | 71.10p | 71.40p | 68.50p | 69.50p | 99190 |
05/05/2020 | 73.00p | 73.90p | 69.00p | 69.00p | 295337 |
04/05/2020 | 75.10p | 76.70p | 70.10p | 71.30p | 94020 |
01/05/2020 | 77.50p | 77.50p | 75.00p | 75.00p | 59128 |
30/04/2020 | 81.50p | 81.50p | 74.00p | 76.50p | 199289 |
29/04/2020 | 76.00p | 80.30p | 72.80p | 79.10p | 209942 |
28/04/2020 | 70.00p | 79.20p | 70.00p | 74.50p | 252794 |
27/04/2020 | 68.00p | 70.00p | 64.20p | 69.00p | 105525 |
24/04/2020 | 68.00p | 68.20p | 64.50p | 65.80p | 148930 |
23/04/2020 | 68.50p | 68.50p | 66.00p | 66.00p | 23018 |
22/04/2020 | 64.60p | 68.50p | 64.60p | 68.50p | 96124 |
21/04/2020 | 67.50p | 67.50p | 64.50p | 64.50p | 76070 |
20/04/2020 | 66.00p | 67.50p | 63.90p | 67.50p | 148659 |
17/04/2020 | 62.60p | 66.17p | 62.60p | 65.50p | 276036 |
16/04/2020 | 61.50p | 61.71p | 60.00p | 60.00p | 58589 |
15/04/2020 | 64.30p | 64.50p | 58.25p | 60.00p | 164912 |
14/04/2020 | 64.60p | 64.90p | 61.30p | 63.50p | 136661 |
09/04/2020 | 59.20p | 64.60p | 56.80p | 64.60p | 662136 |
08/04/2020 | 59.50p | 60.40p | 55.70p | 58.20p | 1398722 |
07/04/2020 | 57.20p | 60.60p | 55.41p | 58.00p | 519873 |
06/04/2020 | 54.80p | 60.20p | 52.31p | 56.00p | 560262 |
03/04/2020 | 55.80p | 56.00p | 52.10p | 54.00p | 525593 |
02/04/2020 | 55.50p | 55.50p | 52.90p | 55.00p | 140640 |
01/04/2020 | 54.40p | 54.40p | 52.40p | 52.40p | 4178 |
31/03/2020 | 57.60p | 57.60p | 53.30p | 53.30p | 185697 |
30/03/2020 | 59.30p | 59.30p | 54.20p | 55.00p | 82197 |
27/03/2020 | 59.90p | 60.30p | 55.50p | 58.80p | 423268 |
26/03/2020 | 57.50p | 62.50p | 52.00p | 58.20p | 1149797 |
25/03/2020 | 59.90p | 68.01p | 56.00p | 59.90p | 312131 |
24/03/2020 | 50.90p | 61.30p | 47.83p | 57.50p | 256553 |
23/03/2020 | 48.60p | 48.60p | 42.00p | 48.50p | 234902 |
20/03/2020 | 39.50p | 51.93p | 39.24p | 49.95p | 364491 |
19/03/2020 | 36.00p | 39.71p | 36.00p | 39.60p | 298647 |
18/03/2020 | 46.00p | 46.00p | 35.75p | 36.00p | 2169112 |
17/03/2020 | 46.15p | 47.50p | 43.05p | 46.00p | 293746 |
16/03/2020 | 53.40p | 53.40p | 38.00p | 48.00p | 2035689 |
13/03/2020 | 65.40p | 66.70p | 48.65p | 54.80p | 1490037 |
12/03/2020 | 80.20p | 80.20p | 64.00p | 64.30p | 1014610 |
11/03/2020 | 84.30p | 85.53p | 80.30p | 81.50p | 679376 |
10/03/2020 | 83.40p | 85.44p | 80.72p | 84.00p | 1032519 |
09/03/2020 | 80.00p | 82.60p | 76.88p | 81.40p | 242554 |
06/03/2020 | 80.30p | 86.40p | 79.00p | 85.50p | 363799 |
05/03/2020 | 97.50p | 97.50p | 79.40p | 80.30p | 1326405 |
04/03/2020 | 95.00p | 97.20p | 88.30p | 96.30p | 3205938 |
03/03/2020 | 103.40p | 105.00p | 100.20p | 105.00p | 114050 |
02/03/2020 | 103.40p | 108.40p | 97.95p | 101.00p | 359193 |
28/02/2020 | 106.40p | 108.80p | 102.40p | 103.40p | 187789 |
27/02/2020 | 110.60p | 110.60p | 107.40p | 109.00p | 241703 |
26/02/2020 | 110.60p | 113.80p | 106.78p | 110.00p | 147524 |
25/02/2020 | 122.80p | 122.80p | 110.40p | 111.80p | 162062 |
24/02/2020 | 125.60p | 126.99p | 116.80p | 119.40p | 358959 |
21/02/2020 | 132.60p | 132.60p | 125.00p | 129.00p | 56699 |
20/02/2020 | 125.00p | 132.60p | 125.00p | 131.40p | 48592 |
19/02/2020 | 127.20p | 128.00p | 125.48p | 128.00p | 37435 |
18/02/2020 | 127.00p | 128.60p | 125.00p | 126.00p | 1035648 |
17/02/2020 | 132.20p | 133.20p | 124.40p | 128.40p | 155162 |
14/02/2020 | 138.80p | 138.80p | 132.00p | 135.00p | 393176 |
13/02/2020 | 137.40p | 138.67p | 137.06p | 138.00p | 6535 |
12/02/2020 | 135.40p | 138.00p | 135.40p | 136.60p | 28877 |
11/02/2020 | 133.20p | 137.00p | 133.20p | 136.80p | 81329 |
10/02/2020 | 146.00p | 146.00p | 132.56p | 133.20p | 188798 |
07/02/2020 | 146.60p | 148.58p | 142.40p | 143.60p | 615193 |
06/02/2020 | 146.20p | 148.60p | 146.20p | 146.40p | 41527 |
05/02/2020 | 145.60p | 149.40p | 145.20p | 146.00p | 120717 |
04/02/2020 | 148.20p | 149.60p | 145.73p | 149.40p | 47012 |
03/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 300374 |
31/01/2020 | 148.60p | 153.00p | 145.80p | 151.20p | 960576 |
30/01/2020 | 149.60p | 152.40p | 149.60p | 149.80p | 40194 |
29/01/2020 | 149.00p | 152.00p | 149.00p | 150.80p | 149899 |
28/01/2020 | 145.00p | 152.00p | 145.00p | 149.60p | 126234 |
27/01/2020 | 155.60p | 155.60p | 144.64p | 147.00p | 639844 |
24/01/2020 | 152.00p | 153.20p | 151.00p | 152.00p | 120145 |
23/01/2020 | 153.40p | 153.80p | 150.60p | 152.00p | 154917 |
22/01/2020 | 150.80p | 153.20p | 149.20p | 153.20p | 60470 |
21/01/2020 | 147.00p | 151.27p | 147.00p | 149.00p | 115502 |
20/01/2020 | 155.00p | 156.60p | 146.17p | 149.00p | 866801 |
17/01/2020 | 146.00p | 154.80p | 146.00p | 153.20p | 937575 |
16/01/2020 | 150.00p | 150.20p | 146.80p | 149.40p | 58208 |
15/01/2020 | 145.40p | 149.80p | 143.00p | 149.80p | 834972 |
14/01/2020 | 141.60p | 145.42p | 140.40p | 143.60p | 1903945 |
13/01/2020 | 138.00p | 144.60p | 134.46p | 144.00p | 843989 |
10/01/2020 | 128.40p | 137.02p | 128.40p | 136.00p | 614856 |
09/01/2020 | 129.40p | 134.18p | 129.20p | 133.00p | 171300 |
08/01/2020 | 130.00p | 131.97p | 128.80p | 130.00p | 127704 |
07/01/2020 | 125.00p | 132.00p | 125.00p | 130.40p | 577621 |
06/01/2020 | 128.00p | 129.78p | 125.60p | 127.80p | 341294 |
03/01/2020 | 125.20p | 129.80p | 125.00p | 128.80p | 66530 |
02/01/2020 | 127.00p | 129.00p | 121.00p | 128.80p | 53618 |
31/12/2019 | 125.00p | 125.40p | 124.00p | 125.00p | 79150 |
30/12/2019 | 121.00p | 125.60p | 121.00p | 123.20p | 63879 |
27/12/2019 | 120.20p | 124.00p | 120.00p | 121.40p | 85782 |
24/12/2019 | 124.00p | 124.00p | 119.00p | 120.20p | 39541 |
23/12/2019 | 123.40p | 126.40p | 121.60p | 122.60p | 60111 |
20/12/2019 | 123.40p | 127.29p | 123.20p | 123.20p | 88642 |
19/12/2019 | 122.00p | 125.60p | 120.60p | 123.60p | 288516 |
18/12/2019 | 122.20p | 124.40p | 122.00p | 123.60p | 71949 |
17/12/2019 | 122.20p | 126.40p | 122.20p | 123.60p | 105140 |
16/12/2019 | 122.00p | 126.00p | 122.00p | 124.20p | 240329 |
13/12/2019 | 118.00p | 125.30p | 118.00p | 122.00p | 408481 |
12/12/2019 | 116.20p | 119.09p | 113.40p | 116.20p | 150338 |
11/12/2019 | 118.00p | 118.00p | 115.20p | 116.40p | 98692 |
10/12/2019 | 118.00p | 118.80p | 115.20p | 116.40p | 1012976 |
09/12/2019 | 121.00p | 123.80p | 117.51p | 117.80p | 347395 |
06/12/2019 | 121.00p | 123.91p | 121.00p | 123.60p | 44227 |
05/12/2019 | 127.00p | 127.00p | 121.00p | 123.60p | 168816 |
04/12/2019 | 132.00p | 132.40p | 126.20p | 128.60p | 269947 |
03/12/2019 | 132.80p | 134.78p | 128.36p | 129.40p | 2076498 |
02/12/2019 | 133.20p | 133.63p | 128.80p | 132.00p | 207502 |
29/11/2019 | 131.20p | 133.38p | 131.00p | 132.00p | 7048478 |
28/11/2019 | 128.00p | 134.20p | 128.00p | 133.40p | 205949 |
27/11/2019 | 134.00p | 134.00p | 132.20p | 132.20p | 77660 |
26/11/2019 | 134.00p | 134.88p | 130.80p | 132.00p | 307987 |
25/11/2019 | 135.00p | 135.00p | 130.60p | 133.00p | 190838 |
22/11/2019 | 133.80p | 134.77p | 128.20p | 132.20p | 326268 |
21/11/2019 | 132.00p | 135.00p | 129.60p | 133.20p | 98968 |
20/11/2019 | 133.00p | 135.20p | 131.40p | 133.00p | 656792 |
19/11/2019 | 134.00p | 134.79p | 131.80p | 132.00p | 216385 |
18/11/2019 | 135.80p | 135.80p | 130.20p | 133.00p | 471952 |
15/11/2019 | 132.20p | 134.66p | 128.10p | 132.00p | 603451 |
14/11/2019 | 127.80p | 136.94p | 127.73p | 132.00p | 1077391 |
13/11/2019 | 118.00p | 129.00p | 117.00p | 126.40p | 2318518 |
12/11/2019 | 116.40p | 118.30p | 116.00p | 117.80p | 1821136 |
11/11/2019 | 118.00p | 122.60p | 116.20p | 116.40p | 551470 |
08/11/2019 | 120.00p | 120.00p | 115.40p | 116.80p | 175986 |
07/11/2019 | 116.60p | 117.00p | 116.00p | 117.00p | 62777 |
06/11/2019 | 117.40p | 120.00p | 115.50p | 117.00p | 940452 |
05/11/2019 | 116.80p | 117.20p | 115.20p | 115.80p | 656303 |
04/11/2019 | 119.00p | 119.00p | 116.00p | 117.00p | 52870 |
01/11/2019 | 120.00p | 120.00p | 116.00p | 116.00p | 38031 |
31/10/2019 | 118.00p | 120.00p | 115.60p | 116.80p | 1171281 |
30/10/2019 | 117.20p | 119.93p | 117.20p | 119.00p | 190535 |
29/10/2019 | 117.40p | 118.00p | 116.40p | 118.00p | 951845 |
28/10/2019 | 115.60p | 118.00p | 114.44p | 117.20p | 694319 |
25/10/2019 | 115.40p | 118.00p | 114.31p | 118.00p | 794296 |
24/10/2019 | 119.80p | 121.64p | 114.00p | 114.20p | 306099 |
23/10/2019 | 110.20p | 119.60p | 108.20p | 118.40p | 7184015 |
22/10/2019 | 109.80p | 110.00p | 108.52p | 110.00p | 136937 |
21/10/2019 | 107.20p | 111.32p | 107.20p | 108.80p | 66973 |
18/10/2019 | 111.00p | 112.00p | 106.00p | 108.80p | 932264 |
17/10/2019 | 111.60p | 114.21p | 111.20p | 111.80p | 474283 |
16/10/2019 | 112.00p | 112.00p | 110.80p | 112.00p | 113797 |
15/10/2019 | 111.00p | 115.17p | 111.00p | 112.00p | 1039438 |
14/10/2019 | 113.00p | 115.00p | 109.00p | 112.00p | 1785181 |
11/10/2019 | 111.00p | 112.00p | 105.00p | 112.00p | 14204353 |
10/10/2019 | 112.00p | 112.80p | 111.00p | 112.00p | 531132 |
09/10/2019 | 111.20p | 112.00p | 110.00p | 110.20p | 2863990 |
08/10/2019 | 111.00p | 113.60p | 110.40p | 111.80p | 776798 |
07/10/2019 | 115.00p | 115.00p | 110.50p | 112.00p | 574505 |
04/10/2019 | 111.60p | 114.60p | 110.62p | 113.00p | 303498 |
03/10/2019 | 110.40p | 113.40p | 110.40p | 111.00p | 218194 |
02/10/2019 | 114.00p | 114.20p | 110.00p | 110.00p | 80891 |
01/10/2019 | 114.00p | 115.00p | 113.20p | 113.20p | 685446 |
30/09/2019 | 120.00p | 120.00p | 113.00p | 113.60p | 2790154 |
27/09/2019 | 118.00p | 118.00p | 116.57p | 117.20p | 253938 |
26/09/2019 | 118.00p | 119.21p | 115.40p | 115.40p | 285966 |
25/09/2019 | 120.00p | 120.60p | 117.80p | 118.00p | 1027497 |
24/09/2019 | 125.20p | 125.20p | 118.40p | 120.00p | 958072 |
23/09/2019 | 122.00p | 128.83p | 122.00p | 123.40p | 302868 |
20/09/2019 | 124.20p | 124.40p | 122.60p | 123.20p | 732901 |
19/09/2019 | 128.00p | 128.75p | 122.00p | 122.00p | 286202 |
18/09/2019 | 130.80p | 130.80p | 128.00p | 128.00p | 24262 |
17/09/2019 | 130.00p | 130.60p | 128.60p | 130.00p | 17349 |
16/09/2019 | 131.00p | 134.80p | 130.40p | 130.60p | 121341 |
13/09/2019 | 128.00p | 133.81p | 127.66p | 131.20p | 94796 |
12/09/2019 | 131.20p | 133.20p | 127.80p | 128.00p | 45641 |
11/09/2019 | 130.40p | 133.20p | 128.00p | 131.00p | 169513 |
10/09/2019 | 134.00p | 135.00p | 128.00p | 128.00p | 201897 |
09/09/2019 | 133.60p | 134.92p | 133.40p | 134.00p | 112022 |
06/09/2019 | 133.40p | 134.80p | 133.40p | 134.00p | 197167 |
05/09/2019 | 134.40p | 134.81p | 133.40p | 134.00p | 44468 |
04/09/2019 | 134.40p | 134.80p | 130.80p | 131.00p | 53983 |
03/09/2019 | 133.20p | 134.75p | 133.03p | 134.20p | 141201 |
02/09/2019 | 137.40p | 137.80p | 133.13p | 135.00p | 43590 |
30/08/2019 | 135.00p | 137.40p | 132.00p | 134.80p | 340860 |
29/08/2019 | 140.00p | 143.60p | 135.40p | 135.80p | 1146373 |
28/08/2019 | 143.40p | 148.00p | 137.20p | 137.40p | 641091 |
27/08/2019 | 150.00p | 151.00p | 137.00p | 138.40p | 92409 |
23/08/2019 | 153.60p | 154.00p | 146.20p | 146.20p | 25353 |
22/08/2019 | 146.60p | 150.00p | 141.80p | 149.80p | 144002 |
21/08/2019 | 140.00p | 156.80p | 136.00p | 146.40p | 1367327 |
20/08/2019 | 161.80p | 161.80p | 158.20p | 161.80p | 91648 |
19/08/2019 | 161.20p | 164.50p | 153.40p | 161.40p | 165676 |
16/08/2019 | 165.00p | 168.20p | 160.40p | 160.40p | 67691 |
15/08/2019 | 165.00p | 168.80p | 165.00p | 167.80p | 9415 |
14/08/2019 | 169.60p | 169.60p | 165.80p | 167.80p | 24062 |
13/08/2019 | 170.00p | 170.00p | 165.00p | 165.20p | 12591 |
*Close Price adjusted for both dividends and splits