Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2020 | 103.00p | 104.66p | 102.19p | 104.50p | 607379 |
14/05/2020 | 102.00p | 103.61p | 100.82p | 101.00p | 554106 |
13/05/2020 | 108.50p | 108.50p | 103.00p | 103.00p | 446558 |
12/05/2020 | 107.50p | 107.69p | 104.50p | 106.75p | 313043 |
11/05/2020 | 105.50p | 107.50p | 103.50p | 105.50p | 551312 |
08/05/2020 | 105.00p | 106.55p | 105.00p | 105.50p | 410470 |
07/05/2020 | 105.00p | 106.55p | 105.00p | 105.50p | 410470 |
06/05/2020 | 107.50p | 107.50p | 104.00p | 106.00p | 246487 |
05/05/2020 | 103.50p | 106.50p | 103.38p | 105.00p | 287881 |
04/05/2020 | 101.50p | 105.00p | 101.40p | 102.00p | 384171 |
01/05/2020 | 105.00p | 107.59p | 103.00p | 104.00p | 878065 |
30/04/2020 | 107.50p | 110.02p | 105.50p | 106.00p | 392676 |
29/04/2020 | 103.00p | 108.00p | 102.50p | 108.00p | 501312 |
28/04/2020 | 103.00p | 105.00p | 102.00p | 105.00p | 676698 |
27/04/2020 | 102.00p | 103.00p | 100.78p | 103.00p | 453276 |
24/04/2020 | 100.50p | 101.98p | 99.20p | 101.00p | 417356 |
23/04/2020 | 101.00p | 104.00p | 99.60p | 102.00p | 494110 |
22/04/2020 | 99.60p | 102.34p | 99.60p | 101.00p | 228957 |
21/04/2020 | 102.00p | 102.47p | 99.40p | 99.40p | 306084 |
20/04/2020 | 105.00p | 105.00p | 101.50p | 104.00p | 403100 |
17/04/2020 | 100.50p | 103.76p | 100.50p | 103.00p | 370020 |
16/04/2020 | 98.00p | 101.50p | 98.00p | 100.10p | 468852 |
15/04/2020 | 98.60p | 99.78p | 97.60p | 99.00p | 636194 |
14/04/2020 | 102.50p | 102.50p | 98.00p | 99.00p | 711809 |
09/04/2020 | 100.50p | 103.04p | 99.40p | 100.60p | 404246 |
08/04/2020 | 99.20p | 99.78p | 97.51p | 99.60p | 370820 |
07/04/2020 | 100.50p | 102.29p | 97.92p | 101.50p | 780049 |
06/04/2020 | 96.00p | 98.20p | 94.56p | 97.00p | 807711 |
03/04/2020 | 96.20p | 98.80p | 92.40p | 94.00p | 903739 |
02/04/2020 | 98.80p | 98.80p | 95.50p | 98.60p | 482761 |
01/04/2020 | 92.60p | 99.00p | 92.40p | 99.00p | 615883 |
31/03/2020 | 98.60p | 99.00p | 95.00p | 98.80p | 598937 |
30/03/2020 | 97.00p | 97.40p | 93.50p | 96.40p | 445950 |
27/03/2020 | 96.80p | 99.09p | 93.38p | 95.00p | 600613 |
26/03/2020 | 94.80p | 99.40p | 91.40p | 99.40p | 812966 |
25/03/2020 | 89.80p | 95.00p | 88.85p | 95.00p | 745006 |
24/03/2020 | 86.40p | 90.80p | 86.00p | 86.60p | 559202 |
23/03/2020 | 86.00p | 89.87p | 82.00p | 84.40p | 543744 |
20/03/2020 | 93.80p | 93.80p | 88.40p | 91.00p | 398484 |
19/03/2020 | 92.00p | 92.00p | 87.50p | 87.80p | 405108 |
18/03/2020 | 97.60p | 97.60p | 90.00p | 90.00p | 802736 |
17/03/2020 | 104.00p | 104.00p | 94.60p | 96.60p | 971332 |
16/03/2020 | 106.50p | 107.96p | 96.60p | 102.50p | 712133 |
13/03/2020 | 107.00p | 114.77p | 106.00p | 108.50p | 635376 |
12/03/2020 | 111.00p | 112.50p | 100.00p | 103.50p | 523255 |
11/03/2020 | 112.50p | 115.20p | 111.63p | 113.50p | 287856 |
10/03/2020 | 115.00p | 116.28p | 112.00p | 112.50p | 252756 |
09/03/2020 | 118.00p | 118.00p | 109.00p | 109.50p | 443273 |
06/03/2020 | 122.00p | 124.22p | 116.50p | 119.00p | 681475 |
05/03/2020 | 126.00p | 128.23p | 123.94p | 126.00p | 218892 |
04/03/2020 | 125.50p | 127.50p | 124.65p | 127.50p | 157156 |
03/03/2020 | 125.00p | 128.00p | 123.50p | 123.50p | 442657 |
02/03/2020 | 123.00p | 124.98p | 119.50p | 124.00p | 371049 |
28/02/2020 | 124.00p | 124.00p | 114.66p | 120.50p | 668894 |
27/02/2020 | 127.00p | 127.64p | 123.93p | 127.00p | 321232 |
26/02/2020 | 128.50p | 130.96p | 122.00p | 128.50p | 523011 |
25/02/2020 | 128.00p | 129.54p | 127.00p | 128.50p | 251943 |
24/02/2020 | 131.50p | 132.41p | 126.95p | 129.00p | 484563 |
21/02/2020 | 135.00p | 135.45p | 132.50p | 134.50p | 160694 |
20/02/2020 | 133.50p | 135.48p | 132.50p | 132.50p | 222504 |
19/02/2020 | 134.00p | 135.27p | 132.74p | 133.00p | 347324 |
18/02/2020 | 133.50p | 133.67p | 132.33p | 132.75p | 228450 |
17/02/2020 | 134.00p | 135.97p | 134.00p | 135.50p | 205249 |
14/02/2020 | 134.00p | 136.07p | 134.00p | 135.00p | 354857 |
13/02/2020 | 134.50p | 136.57p | 134.21p | 134.75p | 228082 |
12/02/2020 | 136.50p | 136.86p | 135.25p | 136.00p | 486732 |
11/02/2020 | 135.00p | 136.00p | 134.25p | 135.25p | 586248 |
10/02/2020 | 134.50p | 135.18p | 132.86p | 133.75p | 468624 |
07/02/2020 | 134.00p | 135.48p | 132.41p | 132.75p | 197625 |
06/02/2020 | 137.50p | 137.50p | 134.35p | 135.00p | 189195 |
05/02/2020 | 134.50p | 135.95p | 133.46p | 135.00p | 221866 |
04/02/2020 | 134.00p | 134.17p | 132.84p | 133.50p | 327469 |
03/02/2020 | 129.00p | 131.76p | 126.40p | 131.50p | 579459 |
31/01/2020 | 130.50p | 131.17p | 127.01p | 127.50p | 381408 |
30/01/2020 | 134.50p | 135.00p | 129.68p | 132.50p | 402780 |
29/01/2020 | 133.00p | 136.83p | 132.89p | 135.50p | 489831 |
28/01/2020 | 133.00p | 134.21p | 131.42p | 133.00p | 261484 |
27/01/2020 | 135.50p | 135.50p | 130.50p | 130.50p | 546412 |
24/01/2020 | 136.50p | 137.82p | 135.87p | 136.75p | 169785 |
23/01/2020 | 136.50p | 137.50p | 135.00p | 135.50p | 354502 |
22/01/2020 | 138.50p | 138.58p | 137.42p | 138.00p | 343143 |
21/01/2020 | 139.00p | 139.50p | 137.00p | 138.00p | 480139 |
20/01/2020 | 139.50p | 141.06p | 139.00p | 139.50p | 386503 |
17/01/2020 | 139.50p | 141.50p | 138.50p | 139.00p | 306570 |
16/01/2020 | 139.50p | 141.35p | 138.00p | 139.00p | 596240 |
15/01/2020 | 139.50p | 140.47p | 138.50p | 139.50p | 365476 |
14/01/2020 | 139.50p | 140.00p | 137.00p | 138.50p | 4932928 |
13/01/2020 | 140.00p | 140.00p | 138.50p | 138.50p | 285240 |
10/01/2020 | 139.00p | 139.45p | 137.00p | 138.25p | 14500582 |
09/01/2020 | 136.50p | 139.15p | 136.50p | 137.50p | 283341 |
08/01/2020 | 134.00p | 136.79p | 133.50p | 136.00p | 236795 |
07/01/2020 | 134.50p | 136.28p | 134.50p | 135.75p | 563130 |
06/01/2020 | 136.00p | 139.26p | 135.00p | 135.00p | 300162 |
03/01/2020 | 138.00p | 138.54p | 136.88p | 137.50p | 472279 |
02/01/2020 | 138.00p | 138.96p | 136.98p | 137.75p | 229774 |
31/12/2019 | 138.00p | 139.33p | 136.25p | 136.25p | 50337 |
30/12/2019 | 138.00p | 138.50p | 137.04p | 137.50p | 197074 |
27/12/2019 | 138.50p | 139.35p | 136.50p | 137.50p | 165340 |
24/12/2019 | 139.50p | 140.00p | 137.00p | 138.50p | 209353 |
23/12/2019 | 139.00p | 139.00p | 136.78p | 138.00p | 205194 |
20/12/2019 | 137.00p | 137.77p | 135.77p | 137.50p | 300557 |
19/12/2019 | 135.50p | 137.72p | 135.50p | 135.50p | 1559643 |
18/12/2019 | 135.00p | 136.61p | 133.50p | 135.75p | 544820 |
17/12/2019 | 133.00p | 134.00p | 130.60p | 131.50p | 760087 |
16/12/2019 | 129.50p | 132.06p | 129.50p | 130.75p | 294239 |
13/12/2019 | 130.00p | 131.50p | 129.00p | 129.00p | 379270 |
12/12/2019 | 130.00p | 130.00p | 127.17p | 129.25p | 437549 |
11/12/2019 | 128.00p | 129.50p | 127.50p | 128.50p | 307937 |
10/12/2019 | 128.00p | 130.17p | 127.50p | 128.00p | 164059 |
09/12/2019 | 126.00p | 130.00p | 126.00p | 127.00p | 211763 |
06/12/2019 | 128.50p | 129.50p | 127.97p | 128.75p | 329590 |
05/12/2019 | 127.50p | 128.34p | 126.95p | 128.00p | 174619 |
04/12/2019 | 127.50p | 128.23p | 127.00p | 127.25p | 215160 |
03/12/2019 | 127.50p | 129.43p | 127.00p | 127.50p | 304662 |
02/12/2019 | 128.50p | 129.76p | 128.00p | 128.25p | 263248 |
29/11/2019 | 131.00p | 131.00p | 127.60p | 128.50p | 408320 |
28/11/2019 | 130.00p | 131.49p | 129.50p | 130.25p | 391027 |
27/11/2019 | 131.00p | 132.13p | 130.46p | 131.00p | 254811 |
26/11/2019 | 129.50p | 130.90p | 129.50p | 130.50p | 324790 |
25/11/2019 | 130.00p | 131.83p | 130.00p | 130.25p | 498573 |
22/11/2019 | 129.00p | 130.26p | 128.00p | 130.25p | 241878 |
21/11/2019 | 128.00p | 129.11p | 127.50p | 128.75p | 243802 |
20/11/2019 | 129.00p | 130.53p | 129.00p | 130.00p | 296418 |
19/11/2019 | 130.00p | 130.50p | 129.58p | 130.00p | 791699 |
18/11/2019 | 129.50p | 131.11p | 129.00p | 130.25p | 288733 |
15/11/2019 | 129.50p | 131.50p | 129.50p | 130.00p | 249868 |
14/11/2019 | 130.00p | 131.00p | 128.50p | 129.50p | 410929 |
13/11/2019 | 132.00p | 132.00p | 129.15p | 129.50p | 268704 |
12/11/2019 | 129.50p | 131.50p | 129.50p | 130.50p | 248877 |
11/11/2019 | 129.00p | 130.62p | 128.50p | 129.75p | 235742 |
08/11/2019 | 131.00p | 132.48p | 130.50p | 131.00p | 150727 |
07/11/2019 | 132.50p | 132.80p | 131.00p | 132.00p | 403762 |
06/11/2019 | 130.00p | 132.00p | 130.00p | 131.75p | 309447 |
05/11/2019 | 130.50p | 132.25p | 130.00p | 132.00p | 364306 |
04/11/2019 | 130.50p | 132.50p | 129.13p | 131.00p | 353734 |
01/11/2019 | 131.00p | 131.00p | 128.50p | 128.50p | 193587 |
31/10/2019 | 130.00p | 130.25p | 128.00p | 128.00p | 326018 |
30/10/2019 | 128.00p | 129.58p | 127.00p | 127.00p | 201764 |
29/10/2019 | 129.50p | 129.84p | 128.92p | 129.00p | 195666 |
28/10/2019 | 130.00p | 131.30p | 129.00p | 131.00p | 832328 |
25/10/2019 | 130.50p | 130.68p | 129.00p | 130.00p | 310969 |
24/10/2019 | 130.00p | 131.20p | 129.50p | 129.50p | 125181 |
23/10/2019 | 129.00p | 130.20p | 128.88p | 130.00p | 201319 |
22/10/2019 | 127.00p | 130.07p | 127.00p | 129.00p | 238660 |
21/10/2019 | 127.50p | 130.17p | 127.50p | 129.00p | 222323 |
18/10/2019 | 130.00p | 131.50p | 127.00p | 127.00p | 266965 |
17/10/2019 | 132.00p | 132.00p | 127.65p | 129.75p | 368025 |
16/10/2019 | 131.50p | 132.00p | 128.50p | 132.00p | 248904 |
15/10/2019 | 130.00p | 133.00p | 130.00p | 130.00p | 137351 |
14/10/2019 | 133.00p | 133.50p | 130.95p | 133.00p | 157903 |
11/10/2019 | 133.50p | 133.85p | 130.00p | 130.00p | 207503 |
10/10/2019 | 132.50p | 132.80p | 130.75p | 132.50p | 177895 |
09/10/2019 | 131.50p | 131.50p | 130.00p | 130.25p | 434450 |
08/10/2019 | 130.50p | 132.76p | 130.00p | 132.50p | 206355 |
07/10/2019 | 131.00p | 133.07p | 130.00p | 130.00p | 148133 |
04/10/2019 | 130.00p | 133.00p | 130.00p | 131.75p | 237586 |
03/10/2019 | 131.00p | 131.20p | 129.50p | 130.50p | 211227 |
02/10/2019 | 132.00p | 134.75p | 130.00p | 130.75p | 271824 |
01/10/2019 | 131.50p | 134.16p | 131.50p | 131.50p | 2431911 |
30/09/2019 | 132.00p | 133.95p | 131.50p | 131.50p | 233753 |
27/09/2019 | 132.00p | 134.00p | 131.89p | 133.00p | 285511 |
26/09/2019 | 133.00p | 134.75p | 131.50p | 131.50p | 175031 |
25/09/2019 | 134.00p | 135.68p | 133.00p | 133.00p | 222567 |
24/09/2019 | 135.50p | 137.00p | 134.50p | 134.75p | 218396 |
23/09/2019 | 138.00p | 138.36p | 135.50p | 136.00p | 218045 |
20/09/2019 | 136.00p | 138.50p | 136.00p | 137.50p | 290545 |
19/09/2019 | 136.50p | 137.64p | 135.90p | 137.00p | 329548 |
18/09/2019 | 139.00p | 139.00p | 136.78p | 138.50p | 232667 |
17/09/2019 | 136.50p | 137.50p | 136.00p | 136.50p | 249148 |
16/09/2019 | 135.50p | 138.84p | 135.50p | 136.00p | 292024 |
13/09/2019 | 140.00p | 140.00p | 137.36p | 138.00p | 129126 |
12/09/2019 | 139.00p | 139.00p | 137.40p | 139.00p | 259949 |
11/09/2019 | 136.50p | 138.00p | 135.49p | 136.50p | 355787 |
10/09/2019 | 135.50p | 136.50p | 135.49p | 135.50p | 169389 |
09/09/2019 | 135.50p | 136.19p | 135.00p | 135.00p | 537690 |
06/09/2019 | 134.50p | 136.37p | 133.49p | 134.75p | 137990 |
05/09/2019 | 130.50p | 134.04p | 130.50p | 130.50p | 192695 |
04/09/2019 | 132.50p | 132.50p | 131.06p | 131.50p | 220780 |
03/09/2019 | 131.50p | 132.00p | 130.00p | 131.50p | 320650 |
02/09/2019 | 131.00p | 131.50p | 128.96p | 131.50p | 143079 |
30/08/2019 | 131.00p | 131.00p | 129.31p | 130.50p | 766364 |
29/08/2019 | 127.95p | 130.05p | 127.95p | 129.50p | 175600 |
28/08/2019 | 129.00p | 130.06p | 127.02p | 129.50p | 268009 |
27/08/2019 | 128.50p | 129.02p | 127.00p | 128.50p | 128733 |
23/08/2019 | 129.50p | 130.97p | 127.00p | 128.25p | 265216 |
22/08/2019 | 130.50p | 131.60p | 129.02p | 130.00p | 142319 |
21/08/2019 | 131.50p | 132.27p | 129.65p | 132.00p | 177259 |
20/08/2019 | 130.00p | 131.26p | 130.00p | 131.00p | 372914 |
19/08/2019 | 130.00p | 130.50p | 128.50p | 130.50p | 334484 |
16/08/2019 | 129.00p | 130.25p | 127.00p | 127.00p | 208295 |
15/08/2019 | 129.50p | 130.00p | 128.00p | 129.00p | 223339 |
14/08/2019 | 130.00p | 132.51p | 128.71p | 130.00p | 389272 |
13/08/2019 | 134.50p | 134.50p | 130.52p | 132.75p | 241788 |
12/08/2019 | 136.50p | 136.75p | 131.00p | 133.00p | 295360 |
09/08/2019 | 135.00p | 137.00p | 134.70p | 135.75p | 198255 |
08/08/2019 | 135.50p | 136.00p | 131.74p | 135.00p | 251275 |
07/08/2019 | 133.00p | 134.50p | 131.64p | 134.50p | 299562 |
06/08/2019 | 134.00p | 134.50p | 132.61p | 134.50p | 278128 |
05/08/2019 | 135.00p | 136.29p | 134.00p | 134.00p | 190503 |
02/08/2019 | 140.50p | 140.50p | 136.00p | 137.00p | 602921 |
*Close Price adjusted for both dividends and splits