Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 55.20p | 59.00p | 52.10p | 57.20p | 4235669 |
03/06/2020 | 48.60p | 54.10p | 47.40p | 52.90p | 3192508 |
02/06/2020 | 45.00p | 48.80p | 43.55p | 48.40p | 3388937 |
01/06/2020 | 42.50p | 46.50p | 41.55p | 45.65p | 2967659 |
28/05/2020 | 45.50p | 47.00p | 41.00p | 42.75p | 4082641 |
27/05/2020 | 39.00p | 46.50p | 37.81p | 44.20p | 19954062 |
26/05/2020 | 36.50p | 41.08p | 36.40p | 39.00p | 6849623 |
25/05/2020 | 35.40p | 36.68p | 33.93p | 36.40p | 2924416 |
22/05/2020 | 35.40p | 36.68p | 33.93p | 36.40p | 2924416 |
21/05/2020 | 37.00p | 39.00p | 35.35p | 35.75p | 1200782 |
20/05/2020 | 39.00p | 39.24p | 36.65p | 37.75p | 1090247 |
19/05/2020 | 38.20p | 42.50p | 37.23p | 39.40p | 1266023 |
18/05/2020 | 39.15p | 40.70p | 36.55p | 39.00p | 2838464 |
15/05/2020 | 43.00p | 43.00p | 39.30p | 40.10p | 1117402 |
14/05/2020 | 44.10p | 46.35p | 40.94p | 43.95p | 821306 |
13/05/2020 | 46.10p | 47.45p | 42.81p | 45.15p | 587390 |
12/05/2020 | 49.70p | 50.90p | 46.09p | 47.00p | 641895 |
11/05/2020 | 48.45p | 52.00p | 47.34p | 48.40p | 1005312 |
08/05/2020 | 43.00p | 48.45p | 43.00p | 47.00p | 1017816 |
07/05/2020 | 43.00p | 48.45p | 43.00p | 47.00p | 1017816 |
06/05/2020 | 47.40p | 49.00p | 43.10p | 44.95p | 696222 |
05/05/2020 | 47.30p | 49.70p | 46.26p | 47.45p | 561812 |
04/05/2020 | 50.40p | 51.20p | 46.05p | 49.00p | 1125273 |
01/05/2020 | 55.00p | 57.19p | 49.98p | 53.70p | 1089153 |
30/04/2020 | 61.60p | 66.81p | 49.00p | 55.90p | 4326679 |
29/04/2020 | 40.30p | 46.35p | 37.85p | 46.35p | 1553164 |
28/04/2020 | 36.00p | 40.00p | 36.00p | 39.10p | 878059 |
27/04/2020 | 37.00p | 46.00p | 35.05p | 36.40p | 1989218 |
24/04/2020 | 34.10p | 36.91p | 33.75p | 35.90p | 881561 |
23/04/2020 | 36.60p | 38.25p | 32.55p | 32.55p | 976412 |
22/04/2020 | 40.10p | 41.67p | 34.60p | 35.00p | 896776 |
21/04/2020 | 41.70p | 44.20p | 38.55p | 38.55p | 465862 |
20/04/2020 | 45.40p | 48.33p | 42.00p | 43.75p | 281020 |
16/04/2020 | 46.45p | 46.70p | 44.15p | 46.00p | 440232 |
15/04/2020 | 53.00p | 53.00p | 44.70p | 46.70p | 448391 |
14/04/2020 | 55.30p | 55.30p | 50.70p | 53.30p | 512566 |
09/04/2020 | 52.40p | 53.76p | 51.74p | 52.80p | 544552 |
08/04/2020 | 51.90p | 54.60p | 50.10p | 50.10p | 557576 |
07/04/2020 | 50.60p | 53.88p | 50.60p | 51.10p | 691831 |
06/04/2020 | 60.50p | 61.30p | 52.10p | 53.10p | 362898 |
03/04/2020 | 58.80p | 61.60p | 53.00p | 58.00p | 360501 |
02/04/2020 | 64.20p | 65.34p | 54.30p | 56.40p | 336162 |
01/04/2020 | 72.70p | 72.70p | 58.49p | 62.20p | 516052 |
31/03/2020 | 69.90p | 82.50p | 68.41p | 76.20p | 1229758 |
30/03/2020 | 74.00p | 74.00p | 69.00p | 70.00p | 272606 |
27/03/2020 | 80.00p | 82.67p | 70.40p | 74.00p | 197521 |
26/03/2020 | 80.10p | 82.00p | 77.00p | 80.00p | 645264 |
25/03/2020 | 74.50p | 85.70p | 74.40p | 79.60p | 373846 |
24/03/2020 | 81.00p | 88.90p | 71.50p | 72.80p | 162665 |
23/03/2020 | 72.90p | 84.50p | 67.00p | 81.90p | 164162 |
20/03/2020 | 73.00p | 92.60p | 66.90p | 75.50p | 2441108 |
19/03/2020 | 96.30p | 102.40p | 68.20p | 72.30p | 393683 |
18/03/2020 | 110.80p | 112.40p | 92.00p | 94.50p | 249570 |
17/03/2020 | 114.40p | 114.40p | 103.71p | 111.00p | 160515 |
16/03/2020 | 123.40p | 131.82p | 106.60p | 109.20p | 520606 |
13/03/2020 | 140.00p | 140.00p | 126.20p | 129.00p | 140066 |
12/03/2020 | 140.40p | 140.57p | 129.40p | 137.00p | 490273 |
11/03/2020 | 151.40p | 156.15p | 136.80p | 140.00p | 217752 |
10/03/2020 | 147.00p | 152.60p | 144.80p | 152.60p | 160627 |
09/03/2020 | 160.00p | 160.00p | 137.40p | 142.00p | 268195 |
06/03/2020 | 160.40p | 164.80p | 152.60p | 162.00p | 364800 |
05/03/2020 | 170.00p | 170.00p | 159.89p | 161.20p | 177649 |
04/03/2020 | 164.00p | 168.00p | 158.75p | 164.00p | 218249 |
03/03/2020 | 150.00p | 163.20p | 149.00p | 161.40p | 147584 |
02/03/2020 | 142.60p | 149.60p | 140.53p | 148.00p | 248982 |
28/02/2020 | 150.00p | 150.32p | 138.80p | 145.60p | 382494 |
27/02/2020 | 164.00p | 168.25p | 157.13p | 160.00p | 466850 |
26/02/2020 | 160.80p | 170.60p | 158.00p | 163.40p | 250241 |
25/02/2020 | 164.00p | 172.00p | 163.00p | 163.00p | 152361 |
24/02/2020 | 168.60p | 170.00p | 164.20p | 164.20p | 70447 |
21/02/2020 | 173.00p | 173.60p | 170.49p | 173.00p | 126624 |
20/02/2020 | 172.00p | 175.00p | 170.80p | 171.00p | 82149 |
19/02/2020 | 168.60p | 174.00p | 168.40p | 171.00p | 89259 |
18/02/2020 | 170.40p | 172.00p | 167.10p | 170.00p | 130618 |
17/02/2020 | 174.40p | 176.40p | 169.40p | 169.60p | 85602 |
14/02/2020 | 177.40p | 178.60p | 175.20p | 177.80p | 40876 |
13/02/2020 | 178.00p | 179.80p | 176.20p | 177.60p | 73988 |
12/02/2020 | 171.20p | 179.80p | 171.20p | 179.80p | 392623 |
11/02/2020 | 178.20p | 179.80p | 173.40p | 176.00p | 83157 |
10/02/2020 | 172.80p | 177.76p | 172.80p | 174.80p | 286953 |
07/02/2020 | 179.80p | 179.80p | 172.38p | 177.80p | 88734 |
06/02/2020 | 170.00p | 177.80p | 170.00p | 175.40p | 77595 |
05/02/2020 | 170.00p | 177.40p | 165.60p | 177.20p | 182057 |
04/02/2020 | 164.00p | 172.40p | 159.28p | 167.00p | 117109 |
03/02/2020 | 155.00p | 163.26p | 155.00p | 160.00p | 96041 |
31/01/2020 | 160.00p | 162.00p | 155.80p | 158.00p | 77940 |
30/01/2020 | 160.00p | 160.00p | 156.20p | 156.20p | 223657 |
29/01/2020 | 153.40p | 159.40p | 153.40p | 157.40p | 342638 |
28/01/2020 | 160.00p | 160.00p | 154.20p | 154.60p | 78710 |
27/01/2020 | 156.40p | 159.20p | 153.20p | 155.00p | 323112 |
24/01/2020 | 158.00p | 165.00p | 156.60p | 158.80p | 169243 |
23/01/2020 | 156.60p | 160.60p | 156.60p | 158.60p | 141787 |
22/01/2020 | 158.00p | 161.20p | 156.80p | 158.60p | 194312 |
21/01/2020 | 164.20p | 164.58p | 156.38p | 157.80p | 102191 |
20/01/2020 | 168.00p | 168.00p | 158.80p | 160.00p | 58780 |
17/01/2020 | 161.40p | 166.20p | 161.40p | 163.80p | 303706 |
16/01/2020 | 159.00p | 161.00p | 158.40p | 160.00p | 418963 |
15/01/2020 | 161.80p | 161.80p | 156.76p | 160.00p | 190513 |
14/01/2020 | 161.00p | 162.20p | 155.40p | 155.40p | 125198 |
13/01/2020 | 155.60p | 164.20p | 155.60p | 160.60p | 106708 |
10/01/2020 | 171.80p | 171.80p | 160.00p | 160.00p | 360651 |
09/01/2020 | 172.80p | 177.08p | 170.20p | 172.60p | 166759 |
08/01/2020 | 170.00p | 172.80p | 167.80p | 172.80p | 53989 |
07/01/2020 | 165.80p | 169.60p | 161.00p | 169.20p | 258007 |
06/01/2020 | 168.00p | 168.00p | 163.40p | 166.40p | 149104 |
03/01/2020 | 164.60p | 168.00p | 159.60p | 166.00p | 134506 |
02/01/2020 | 161.20p | 163.80p | 159.40p | 161.60p | 65123 |
31/12/2019 | 170.60p | 170.60p | 161.00p | 161.00p | 18591 |
30/12/2019 | 163.40p | 167.20p | 162.00p | 162.00p | 12369 |
27/12/2019 | 170.00p | 171.20p | 162.80p | 165.00p | 94204 |
24/12/2019 | 167.40p | 172.60p | 165.80p | 168.00p | 48640 |
23/12/2019 | 165.20p | 170.24p | 164.60p | 164.60p | 157058 |
20/12/2019 | 156.40p | 170.00p | 156.40p | 170.00p | 157228 |
19/12/2019 | 163.60p | 171.90p | 161.12p | 162.60p | 20922 |
18/12/2019 | 168.40p | 168.40p | 162.00p | 163.00p | 185241 |
17/12/2019 | 141.00p | 170.00p | 141.00p | 170.00p | 405280 |
16/12/2019 | 135.00p | 142.20p | 134.20p | 141.00p | 183071 |
13/12/2019 | 135.00p | 141.60p | 135.00p | 137.20p | 200417 |
12/12/2019 | 138.00p | 145.00p | 135.20p | 138.60p | 88297 |
11/12/2019 | 140.00p | 142.00p | 135.40p | 140.00p | 58692 |
10/12/2019 | 141.80p | 145.00p | 138.20p | 142.00p | 103556 |
09/12/2019 | 136.80p | 145.00p | 136.13p | 140.60p | 97522 |
06/12/2019 | 145.00p | 145.00p | 139.40p | 140.40p | 127172 |
05/12/2019 | 136.00p | 145.00p | 135.20p | 145.00p | 105822 |
04/12/2019 | 145.00p | 145.00p | 137.00p | 141.00p | 33946 |
03/12/2019 | 136.20p | 141.00p | 136.20p | 139.80p | 261673 |
02/12/2019 | 135.00p | 141.00p | 135.00p | 139.00p | 214151 |
29/11/2019 | 142.80p | 142.80p | 137.40p | 140.00p | 84216 |
28/11/2019 | 140.00p | 143.18p | 132.60p | 140.80p | 82674 |
27/11/2019 | 139.40p | 139.80p | 132.60p | 137.80p | 61060 |
26/11/2019 | 138.20p | 139.00p | 133.20p | 134.40p | 343425 |
25/11/2019 | 135.00p | 141.20p | 135.00p | 135.00p | 83372 |
22/11/2019 | 135.00p | 142.60p | 135.00p | 136.00p | 63251 |
21/11/2019 | 141.40p | 143.60p | 136.20p | 139.00p | 79965 |
20/11/2019 | 137.40p | 138.20p | 135.00p | 137.00p | 39142 |
19/11/2019 | 136.40p | 145.00p | 135.20p | 141.00p | 182443 |
18/11/2019 | 141.20p | 145.58p | 138.32p | 140.00p | 105793 |
15/11/2019 | 140.00p | 147.80p | 140.00p | 141.20p | 80276 |
14/11/2019 | 147.00p | 150.20p | 140.40p | 141.00p | 102683 |
13/11/2019 | 145.00p | 149.20p | 143.40p | 148.20p | 60720 |
12/11/2019 | 149.40p | 153.00p | 146.80p | 146.80p | 330883 |
11/11/2019 | 147.00p | 152.60p | 146.20p | 147.60p | 261978 |
08/11/2019 | 142.40p | 153.00p | 141.00p | 149.40p | 245346 |
07/11/2019 | 145.00p | 148.80p | 142.40p | 147.60p | 239981 |
06/11/2019 | 138.00p | 143.00p | 135.20p | 143.00p | 219105 |
05/11/2019 | 138.00p | 138.00p | 133.95p | 136.20p | 93586 |
04/11/2019 | 138.00p | 138.00p | 135.00p | 136.80p | 103472 |
01/11/2019 | 135.00p | 138.00p | 133.40p | 135.80p | 772782 |
31/10/2019 | 134.00p | 134.19p | 127.00p | 133.00p | 482696 |
30/10/2019 | 134.80p | 135.20p | 126.80p | 128.60p | 321853 |
29/10/2019 | 135.00p | 135.03p | 131.40p | 133.20p | 110130 |
28/10/2019 | 128.00p | 135.40p | 127.61p | 134.40p | 144039 |
25/10/2019 | 130.20p | 137.40p | 129.80p | 133.80p | 625076 |
24/10/2019 | 110.00p | 135.07p | 108.20p | 132.80p | 1145738 |
23/10/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 243209 |
22/10/2019 | 110.00p | 110.00p | 108.20p | 110.00p | 102377 |
21/10/2019 | 107.00p | 110.00p | 105.40p | 108.00p | 103090 |
18/10/2019 | 105.00p | 109.80p | 104.30p | 105.00p | 463070 |
17/10/2019 | 110.00p | 110.00p | 106.96p | 108.00p | 209460 |
16/10/2019 | 107.00p | 110.00p | 107.00p | 109.00p | 91942 |
15/10/2019 | 109.40p | 110.00p | 107.41p | 108.40p | 98672 |
14/10/2019 | 107.40p | 109.40p | 105.20p | 108.40p | 84056 |
11/10/2019 | 105.60p | 110.00p | 103.00p | 105.80p | 130510 |
10/10/2019 | 105.00p | 108.00p | 103.60p | 105.40p | 283073 |
09/10/2019 | 106.40p | 106.48p | 103.00p | 106.00p | 215984 |
08/10/2019 | 108.60p | 109.75p | 103.20p | 106.00p | 133531 |
07/10/2019 | 109.00p | 110.00p | 106.20p | 106.20p | 93233 |
04/10/2019 | 101.00p | 110.40p | 101.00p | 108.20p | 308795 |
03/10/2019 | 107.00p | 108.60p | 102.60p | 102.60p | 55679 |
02/10/2019 | 107.00p | 109.79p | 107.00p | 108.60p | 46210 |
01/10/2019 | 106.80p | 110.80p | 106.80p | 109.20p | 738110 |
30/09/2019 | 109.00p | 111.80p | 107.21p | 110.80p | 217269 |
27/09/2019 | 102.00p | 111.20p | 102.00p | 111.20p | 415490 |
26/09/2019 | 105.00p | 108.35p | 105.00p | 106.40p | 389673 |
25/09/2019 | 102.00p | 106.00p | 101.50p | 105.00p | 492120 |
24/09/2019 | 102.00p | 103.80p | 101.20p | 102.00p | 254500 |
23/09/2019 | 103.00p | 107.20p | 98.80p | 102.20p | 111957 |
20/09/2019 | 103.40p | 108.20p | 101.00p | 108.00p | 695984 |
19/09/2019 | 107.00p | 107.00p | 100.20p | 100.20p | 38352 |
18/09/2019 | 107.00p | 107.00p | 102.60p | 103.40p | 266823 |
17/09/2019 | 104.60p | 106.50p | 102.60p | 103.40p | 72212 |
16/09/2019 | 107.60p | 108.00p | 101.40p | 106.60p | 68630 |
13/09/2019 | 108.00p | 108.00p | 105.20p | 107.00p | 52679 |
12/09/2019 | 102.20p | 106.80p | 99.80p | 106.80p | 179366 |
11/09/2019 | 106.80p | 107.00p | 99.82p | 102.20p | 529017 |
10/09/2019 | 102.00p | 106.80p | 102.00p | 104.00p | 176965 |
09/09/2019 | 106.60p | 106.82p | 102.60p | 103.80p | 130121 |
06/09/2019 | 105.00p | 105.40p | 100.00p | 105.00p | 225228 |
05/09/2019 | 102.00p | 105.00p | 98.60p | 103.60p | 273998 |
04/09/2019 | 98.50p | 103.20p | 95.83p | 101.20p | 831713 |
03/09/2019 | 94.40p | 99.79p | 94.10p | 98.40p | 458537 |
02/09/2019 | 92.10p | 97.64p | 90.38p | 94.70p | 339363 |
30/08/2019 | 91.50p | 91.66p | 88.20p | 88.30p | 271869 |
29/08/2019 | 88.00p | 91.90p | 87.70p | 90.50p | 142599 |
28/08/2019 | 91.30p | 93.60p | 87.00p | 87.00p | 194057 |
27/08/2019 | 88.50p | 93.70p | 88.50p | 92.00p | 130775 |
23/08/2019 | 90.10p | 94.06p | 88.70p | 89.00p | 470014 |
22/08/2019 | 92.30p | 94.70p | 88.00p | 92.80p | 160926 |
21/08/2019 | 95.00p | 95.00p | 91.16p | 92.60p | 44621 |
20/08/2019 | 95.00p | 95.00p | 90.64p | 94.90p | 68636 |
*Close Price adjusted for both dividends and splits