Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2020 | 179.00p | 192.40p | 179.00p | 180.00p | 930193 |
16/06/2020 | 175.00p | 190.56p | 174.77p | 179.00p | 1158574 |
15/06/2020 | 160.00p | 175.00p | 155.20p | 175.00p | 1192582 |
12/06/2020 | 170.00p | 172.79p | 156.80p | 160.00p | 3288243 |
11/06/2020 | 193.20p | 207.50p | 184.00p | 184.00p | 269108 |
10/06/2020 | 185.60p | 205.00p | 185.60p | 205.00p | 1123719 |
09/06/2020 | 196.60p | 205.07p | 172.60p | 190.00p | 575803 |
08/06/2020 | 190.00p | 223.85p | 189.00p | 196.60p | 648601 |
05/06/2020 | 178.40p | 197.00p | 174.20p | 188.00p | 327139 |
04/06/2020 | 162.00p | 180.00p | 162.00p | 178.00p | 711117 |
03/06/2020 | 159.40p | 164.80p | 157.60p | 161.80p | 275769 |
02/06/2020 | 157.40p | 167.80p | 154.40p | 163.80p | 228271 |
01/06/2020 | 153.80p | 178.80p | 150.60p | 155.60p | 124327 |
29/05/2020 | 168.00p | 168.00p | 148.80p | 150.20p | 844797 |
28/05/2020 | 176.60p | 176.60p | 160.20p | 166.20p | 215569 |
27/05/2020 | 170.00p | 179.00p | 159.00p | 174.00p | 379368 |
26/05/2020 | 143.60p | 170.00p | 143.40p | 165.00p | 888376 |
25/05/2020 | 127.20p | 138.00p | 124.60p | 136.80p | 173835 |
22/05/2020 | 127.20p | 138.00p | 124.60p | 136.80p | 173835 |
21/05/2020 | 127.20p | 136.40p | 126.20p | 129.00p | 109643 |
20/05/2020 | 129.80p | 132.20p | 121.41p | 130.40p | 118592 |
19/05/2020 | 128.20p | 134.60p | 124.20p | 128.00p | 107048 |
18/05/2020 | 132.20p | 137.40p | 120.00p | 127.00p | 174914 |
15/05/2020 | 130.60p | 130.60p | 120.20p | 125.60p | 312232 |
14/05/2020 | 134.80p | 136.60p | 123.00p | 124.20p | 237752 |
13/05/2020 | 125.40p | 133.40p | 121.00p | 129.00p | 410462 |
12/05/2020 | 123.40p | 136.40p | 123.40p | 127.00p | 64299 |
11/05/2020 | 129.60p | 132.00p | 122.60p | 131.60p | 233640 |
08/05/2020 | 131.00p | 136.80p | 123.00p | 126.60p | 100734 |
07/05/2020 | 131.00p | 136.80p | 123.00p | 126.60p | 100734 |
06/05/2020 | 125.60p | 132.00p | 121.80p | 125.80p | 84371 |
05/05/2020 | 124.20p | 131.80p | 122.20p | 125.60p | 60554 |
04/05/2020 | 120.80p | 129.80p | 120.20p | 129.00p | 74972 |
01/05/2020 | 123.00p | 132.20p | 122.56p | 127.40p | 61081 |
30/04/2020 | 135.00p | 138.20p | 124.40p | 125.20p | 114220 |
29/04/2020 | 122.00p | 134.80p | 122.00p | 130.00p | 176144 |
28/04/2020 | 129.00p | 136.07p | 120.00p | 130.00p | 135685 |
27/04/2020 | 133.80p | 137.78p | 123.28p | 128.40p | 58348 |
24/04/2020 | 125.00p | 127.20p | 120.20p | 125.00p | 409966 |
23/04/2020 | 130.80p | 130.99p | 118.40p | 121.40p | 119271 |
22/04/2020 | 119.20p | 133.40p | 119.20p | 129.80p | 187752 |
21/04/2020 | 119.20p | 131.20p | 118.80p | 120.60p | 152778 |
20/04/2020 | 132.60p | 133.00p | 122.20p | 125.40p | 159254 |
17/04/2020 | 121.20p | 132.20p | 120.20p | 130.20p | 121302 |
16/04/2020 | 130.40p | 134.60p | 121.40p | 124.00p | 128375 |
15/04/2020 | 130.40p | 136.40p | 119.60p | 127.60p | 125573 |
14/04/2020 | 130.60p | 139.60p | 129.20p | 131.00p | 90571 |
09/04/2020 | 134.00p | 139.60p | 122.80p | 139.60p | 131950 |
08/04/2020 | 120.40p | 136.20p | 120.40p | 133.00p | 162541 |
07/04/2020 | 139.60p | 139.60p | 120.40p | 124.20p | 287980 |
06/04/2020 | 116.00p | 134.40p | 114.00p | 131.80p | 182697 |
03/04/2020 | 136.80p | 136.80p | 120.20p | 122.00p | 105492 |
02/04/2020 | 128.60p | 136.60p | 121.40p | 127.40p | 86820 |
01/04/2020 | 133.00p | 141.60p | 122.80p | 125.40p | 381408 |
31/03/2020 | 127.00p | 139.90p | 119.60p | 138.50p | 245105 |
30/03/2020 | 119.50p | 125.80p | 106.20p | 125.80p | 244103 |
27/03/2020 | 116.70p | 128.75p | 116.00p | 124.30p | 149897 |
26/03/2020 | 120.80p | 131.37p | 115.20p | 122.20p | 122973 |
25/03/2020 | 136.10p | 136.10p | 122.10p | 124.60p | 192802 |
24/03/2020 | 130.50p | 132.90p | 116.50p | 130.70p | 290356 |
23/03/2020 | 110.00p | 125.00p | 105.50p | 123.50p | 144833 |
20/03/2020 | 111.60p | 122.30p | 96.55p | 116.90p | 680625 |
19/03/2020 | 108.10p | 126.90p | 105.70p | 106.40p | 595526 |
18/03/2020 | 101.70p | 109.20p | 89.65p | 108.10p | 353894 |
17/03/2020 | 109.30p | 115.40p | 97.20p | 103.70p | 458288 |
16/03/2020 | 100.90p | 109.40p | 96.10p | 106.50p | 3778321 |
13/03/2020 | 104.70p | 109.70p | 96.15p | 107.70p | 804636 |
12/03/2020 | 93.00p | 100.00p | 81.95p | 97.50p | 309929 |
11/03/2020 | 109.50p | 109.90p | 98.20p | 98.20p | 309770 |
10/03/2020 | 112.00p | 115.70p | 104.20p | 106.50p | 365351 |
09/03/2020 | 118.60p | 118.60p | 105.10p | 109.00p | 254380 |
06/03/2020 | 115.30p | 119.90p | 109.00p | 116.70p | 288728 |
05/03/2020 | 124.00p | 124.00p | 117.60p | 117.60p | 185676 |
04/03/2020 | 118.50p | 124.00p | 116.10p | 121.30p | 260742 |
03/03/2020 | 116.40p | 122.90p | 116.10p | 118.00p | 328727 |
02/03/2020 | 125.90p | 127.90p | 111.50p | 115.00p | 424886 |
28/02/2020 | 122.00p | 129.00p | 116.66p | 122.30p | 497131 |
27/02/2020 | 127.10p | 133.80p | 122.10p | 123.20p | 201423 |
26/02/2020 | 144.00p | 144.00p | 129.60p | 129.60p | 206455 |
25/02/2020 | 136.00p | 141.00p | 136.00p | 136.20p | 76883 |
24/02/2020 | 143.20p | 145.90p | 136.00p | 139.10p | 134191 |
21/02/2020 | 145.80p | 146.00p | 144.00p | 145.10p | 122373 |
20/02/2020 | 143.10p | 145.90p | 143.10p | 144.40p | 88873 |
19/02/2020 | 143.80p | 146.00p | 142.70p | 145.00p | 271206 |
18/02/2020 | 140.60p | 145.00p | 140.60p | 143.50p | 341066 |
17/02/2020 | 145.30p | 145.90p | 143.50p | 144.10p | 48813 |
14/02/2020 | 143.50p | 145.50p | 139.80p | 142.00p | 247779 |
13/02/2020 | 145.90p | 145.90p | 139.30p | 143.00p | 167208 |
12/02/2020 | 143.40p | 143.40p | 139.60p | 139.60p | 180059 |
11/02/2020 | 143.80p | 146.00p | 142.00p | 143.00p | 207424 |
10/02/2020 | 145.30p | 145.56p | 138.70p | 144.00p | 72941 |
07/02/2020 | 138.30p | 145.90p | 137.30p | 142.00p | 156521 |
06/02/2020 | 141.50p | 146.50p | 140.00p | 146.50p | 107994 |
05/02/2020 | 136.30p | 143.40p | 136.00p | 140.90p | 133031 |
04/02/2020 | 143.10p | 146.00p | 136.41p | 139.20p | 165195 |
03/02/2020 | 143.10p | 148.20p | 135.10p | 140.60p | 172950 |
31/01/2020 | 150.00p | 150.00p | 142.00p | 147.10p | 140694 |
30/01/2020 | 152.00p | 152.00p | 142.00p | 143.10p | 96200 |
29/01/2020 | 145.00p | 149.70p | 142.10p | 145.80p | 107623 |
28/01/2020 | 145.00p | 152.00p | 145.00p | 146.50p | 98555 |
27/01/2020 | 150.00p | 151.90p | 145.10p | 151.00p | 93360 |
24/01/2020 | 147.00p | 152.00p | 146.80p | 152.00p | 123173 |
23/01/2020 | 151.00p | 152.00p | 147.10p | 148.40p | 90842 |
22/01/2020 | 151.00p | 152.00p | 150.00p | 150.90p | 184382 |
21/01/2020 | 155.00p | 155.00p | 149.60p | 152.00p | 201461 |
20/01/2020 | 153.00p | 154.90p | 148.56p | 153.00p | 180404 |
17/01/2020 | 152.00p | 154.90p | 149.10p | 153.00p | 319507 |
16/01/2020 | 147.00p | 152.50p | 147.00p | 152.50p | 616496 |
15/01/2020 | 146.10p | 152.90p | 146.00p | 147.00p | 191020 |
14/01/2020 | 150.00p | 152.00p | 146.20p | 148.10p | 190995 |
13/01/2020 | 149.20p | 152.00p | 148.10p | 152.00p | 210473 |
10/01/2020 | 145.20p | 153.30p | 145.20p | 146.90p | 125497 |
09/01/2020 | 150.00p | 153.00p | 145.00p | 149.50p | 163608 |
08/01/2020 | 149.30p | 154.22p | 147.30p | 148.80p | 196026 |
07/01/2020 | 145.00p | 152.80p | 145.00p | 152.80p | 490087 |
06/01/2020 | 152.00p | 152.00p | 144.70p | 144.70p | 92105 |
03/01/2020 | 151.00p | 153.40p | 148.10p | 150.00p | 215456 |
02/01/2020 | 150.00p | 159.80p | 147.00p | 149.30p | 323867 |
31/12/2019 | 153.60p | 160.10p | 149.20p | 158.00p | 395010 |
30/12/2019 | 155.00p | 155.00p | 148.10p | 153.50p | 391629 |
27/12/2019 | 142.00p | 154.90p | 142.00p | 153.60p | 527315 |
24/12/2019 | 136.10p | 144.74p | 135.80p | 142.00p | 49021 |
23/12/2019 | 140.10p | 145.60p | 136.00p | 141.00p | 356153 |
20/12/2019 | 139.00p | 140.00p | 132.00p | 139.10p | 14806063 |
19/12/2019 | 139.90p | 139.90p | 134.90p | 139.60p | 215326 |
18/12/2019 | 135.10p | 137.90p | 130.20p | 137.50p | 343599 |
17/12/2019 | 138.00p | 140.00p | 132.64p | 137.50p | 627092 |
16/12/2019 | 135.10p | 139.80p | 135.00p | 137.10p | 121124 |
13/12/2019 | 143.00p | 143.00p | 133.00p | 134.10p | 79399 |
12/12/2019 | 134.90p | 143.00p | 131.90p | 140.00p | 1255221 |
11/12/2019 | 136.00p | 141.50p | 131.80p | 138.30p | 233017 |
10/12/2019 | 138.00p | 138.00p | 134.60p | 137.50p | 205141 |
09/12/2019 | 136.00p | 138.00p | 130.00p | 137.00p | 120806 |
06/12/2019 | 138.00p | 139.50p | 129.80p | 136.00p | 163199 |
05/12/2019 | 134.00p | 140.12p | 133.20p | 138.00p | 463334 |
04/12/2019 | 129.00p | 138.90p | 129.00p | 136.00p | 534075 |
03/12/2019 | 126.00p | 130.30p | 126.00p | 130.00p | 49612 |
02/12/2019 | 126.00p | 132.00p | 123.00p | 127.30p | 95362 |
29/11/2019 | 123.00p | 126.00p | 123.00p | 125.00p | 121347 |
28/11/2019 | 125.00p | 125.00p | 121.00p | 122.10p | 126428 |
27/11/2019 | 118.20p | 121.58p | 118.20p | 118.20p | 35987 |
26/11/2019 | 118.00p | 122.58p | 116.00p | 116.40p | 162679 |
25/11/2019 | 123.00p | 123.00p | 118.00p | 118.00p | 273566 |
22/11/2019 | 123.00p | 124.10p | 117.10p | 120.00p | 281679 |
21/11/2019 | 121.00p | 124.41p | 115.80p | 120.00p | 44526 |
20/11/2019 | 121.30p | 124.00p | 115.34p | 120.00p | 717551 |
19/11/2019 | 122.00p | 127.00p | 121.00p | 122.00p | 381904 |
18/11/2019 | 122.00p | 132.00p | 120.30p | 121.10p | 413878 |
15/11/2019 | 122.00p | 124.93p | 120.10p | 121.00p | 665097 |
14/11/2019 | 120.00p | 123.00p | 119.50p | 121.00p | 538784 |
13/11/2019 | 120.00p | 120.00p | 117.46p | 120.00p | 75168 |
12/11/2019 | 118.00p | 124.00p | 118.00p | 119.00p | 111638 |
11/11/2019 | 118.00p | 120.00p | 117.00p | 119.00p | 196473 |
08/11/2019 | 120.00p | 120.00p | 116.50p | 116.50p | 54408 |
07/11/2019 | 117.80p | 118.00p | 113.00p | 117.00p | 168792 |
06/11/2019 | 120.00p | 121.48p | 116.00p | 116.00p | 202759 |
05/11/2019 | 120.00p | 120.00p | 118.00p | 118.00p | 96748 |
04/11/2019 | 120.00p | 126.42p | 119.00p | 119.00p | 15494 |
01/11/2019 | 119.90p | 122.80p | 119.00p | 120.00p | 30505 |
31/10/2019 | 120.00p | 121.00p | 119.80p | 120.00p | 15017 |
30/10/2019 | 121.00p | 126.62p | 119.00p | 120.00p | 19405 |
29/10/2019 | 118.40p | 122.00p | 118.40p | 120.50p | 21801 |
28/10/2019 | 124.90p | 126.56p | 121.50p | 121.50p | 9048 |
25/10/2019 | 120.80p | 126.90p | 120.80p | 121.00p | 59184 |
24/10/2019 | 126.00p | 126.00p | 117.10p | 121.00p | 130438 |
23/10/2019 | 117.20p | 121.70p | 117.20p | 120.00p | 92497 |
22/10/2019 | 122.02p | 124.61p | 117.04p | 118.00p | 35186 |
21/10/2019 | 123.02p | 124.98p | 121.00p | 122.70p | 271639 |
18/10/2019 | 118.00p | 123.00p | 118.00p | 123.00p | 1287647 |
17/10/2019 | 123.00p | 123.00p | 122.24p | 122.24p | 132293 |
16/10/2019 | 123.00p | 123.00p | 122.00p | 122.80p | 2494724 |
15/10/2019 | 117.02p | 126.98p | 115.00p | 121.50p | 19776368 |
*Close Price adjusted for both dividends and splits