Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/06/2020 | 91.30p | 93.16p | 91.30p | 92.10p | 1303450 |
29/05/2020 | 90.40p | 91.79p | 89.90p | 90.50p | 1765250 |
28/05/2020 | 91.70p | 92.20p | 90.50p | 91.70p | 1261620 |
27/05/2020 | 91.40p | 91.90p | 90.30p | 90.60p | 2672930 |
26/05/2020 | 90.70p | 91.50p | 90.11p | 90.90p | 3132000 |
22/05/2020 | 89.00p | 89.50p | 87.50p | 89.50p | 1223560 |
21/05/2020 | 89.90p | 90.50p | 89.10p | 90.30p | 2870680 |
20/05/2020 | 87.80p | 89.90p | 87.72p | 89.50p | 1982800 |
19/05/2020 | 88.60p | 88.76p | 87.60p | 88.40p | 1547380 |
18/05/2020 | 86.00p | 88.40p | 86.00p | 88.40p | 2188400 |
15/05/2020 | 85.60p | 86.40p | 85.20p | 86.10p | 2052540 |
14/05/2020 | 86.90p | 86.90p | 83.00p | 84.40p | 4217200 |
13/05/2020 | 88.40p | 88.71p | 86.40p | 87.00p | 4531790 |
12/05/2020 | 87.40p | 88.63p | 87.36p | 88.00p | 2732100 |
11/05/2020 | 88.00p | 89.10p | 87.30p | 87.80p | 1713020 |
07/05/2020 | 86.80p | 87.87p | 86.38p | 86.90p | 1943480 |
06/05/2020 | 86.00p | 87.43p | 85.70p | 85.70p | 1555960 |
05/05/2020 | 85.90p | 86.35p | 84.98p | 86.30p | 2018080 |
04/05/2020 | 84.70p | 85.25p | 83.84p | 84.80p | 1724470 |
01/05/2020 | 87.60p | 87.60p | 84.50p | 85.10p | 1752390 |
30/04/2020 | 90.00p | 91.00p | 88.30p | 88.90p | 2172380 |
29/04/2020 | 85.80p | 89.90p | 85.50p | 89.90p | 2302730 |
28/04/2020 | 85.60p | 86.50p | 84.23p | 86.00p | 1836210 |
27/04/2020 | 84.00p | 84.95p | 83.60p | 84.40p | 1015900 |
24/04/2020 | 83.50p | 85.00p | 82.80p | 82.80p | 1659170 |
23/04/2020 | 85.40p | 85.70p | 84.50p | 85.00p | 3699990 |
22/04/2020 | 83.50p | 85.30p | 83.50p | 85.30p | 3191410 |
21/04/2020 | 85.90p | 85.90p | 83.50p | 83.50p | 1795790 |
20/04/2020 | 86.20p | 87.50p | 85.46p | 85.50p | 2301970 |
17/04/2020 | 86.20p | 87.68p | 85.52p | 86.30p | 4214570 |
16/04/2020 | 84.30p | 85.00p | 83.00p | 85.00p | 2122700 |
15/04/2020 | 84.00p | 84.43p | 82.50p | 83.00p | 1604110 |
14/04/2020 | 85.50p | 86.20p | 84.30p | 84.30p | 2134270 |
09/04/2020 | 85.70p | 86.00p | 84.60p | 85.60p | 1440490 |
08/04/2020 | 84.90p | 85.60p | 83.40p | 84.50p | 2294800 |
07/04/2020 | 83.70p | 86.19p | 83.70p | 86.00p | 4809250 |
06/04/2020 | 80.90p | 82.67p | 79.99p | 82.50p | 3899440 |
03/04/2020 | 80.00p | 81.10p | 79.30p | 79.30p | 4087490 |
02/04/2020 | 80.40p | 81.10p | 79.00p | 81.10p | 5647530 |
01/04/2020 | 80.20p | 80.60p | 78.70p | 80.00p | 3449480 |
31/03/2020 | 78.50p | 81.80p | 77.15p | 81.80p | 4047480 |
30/03/2020 | 78.70p | 78.70p | 76.10p | 77.40p | 2407970 |
27/03/2020 | 81.40p | 82.49p | 77.90p | 78.50p | 4607420 |
26/03/2020 | 81.10p | 83.20p | 78.20p | 83.20p | 3957220 |
25/03/2020 | 81.10p | 82.00p | 79.00p | 81.20p | 5868150 |
24/03/2020 | 75.20p | 80.00p | 75.20p | 80.00p | 2049160 |
23/03/2020 | 77.50p | 77.85p | 73.30p | 73.70p | 2924880 |
20/03/2020 | 76.00p | 81.17p | 75.85p | 79.10p | 3117960 |
19/03/2020 | 76.30p | 76.30p | 72.68p | 74.50p | 4067280 |
18/03/2020 | 80.00p | 80.00p | 75.26p | 76.10p | 5305870 |
17/03/2020 | 83.60p | 84.37p | 80.60p | 81.10p | 2673250 |
16/03/2020 | 85.70p | 86.06p | 79.90p | 82.40p | 5076280 |
13/03/2020 | 83.40p | 91.70p | 83.40p | 87.70p | 3320730 |
12/03/2020 | 89.20p | 89.20p | 80.80p | 81.80p | 3913280 |
11/03/2020 | 91.00p | 91.42p | 89.80p | 90.50p | 2346730 |
10/03/2020 | 88.80p | 91.30p | 88.80p | 89.70p | 5361570 |
09/03/2020 | 92.80p | 93.00p | 85.20p | 87.70p | 3766540 |
06/03/2020 | 97.70p | 97.70p | 93.80p | 94.40p | 2402550 |
05/03/2020 | 100.40p | 100.40p | 98.40p | 99.00p | 1120150 |
04/03/2020 | 99.60p | 100.20p | 98.30p | 99.10p | 1386460 |
03/03/2020 | 95.70p | 99.80p | 95.38p | 98.20p | 2817280 |
02/03/2020 | 94.90p | 97.77p | 92.30p | 95.50p | 3439950 |
28/02/2020 | 94.70p | 94.70p | 90.81p | 93.60p | 5240150 |
27/02/2020 | 99.90p | 99.90p | 95.80p | 96.20p | 3092210 |
26/02/2020 | 98.80p | 100.40p | 96.85p | 100.00p | 2663120 |
25/02/2020 | 100.40p | 101.05p | 98.00p | 98.60p | 3104940 |
24/02/2020 | 102.40p | 102.69p | 99.22p | 99.40p | 3303490 |
21/02/2020 | 104.60p | 104.60p | 103.60p | 103.80p | 923740 |
20/02/2020 | 106.00p | 106.20p | 105.00p | 105.00p | 2804610 |
19/02/2020 | 105.00p | 105.83p | 104.20p | 105.80p | 3241870 |
18/02/2020 | 106.00p | 106.00p | 103.80p | 104.40p | 1646560 |
17/02/2020 | 106.20p | 106.20p | 104.60p | 105.20p | 1320140 |
14/02/2020 | 105.40p | 105.40p | 104.20p | 105.00p | 1388360 |
13/02/2020 | 104.20p | 105.50p | 104.20p | 104.80p | 1483810 |
12/02/2020 | 106.00p | 106.00p | 104.80p | 105.00p | 2211370 |
11/02/2020 | 104.60p | 105.40p | 104.20p | 104.60p | 2443970 |
10/02/2020 | 105.60p | 105.60p | 103.60p | 104.00p | 1924430 |
07/02/2020 | 105.40p | 105.50p | 103.83p | 104.60p | 1777080 |
06/02/2020 | 104.20p | 106.09p | 104.20p | 105.80p | 2918950 |
05/02/2020 | 103.80p | 105.80p | 102.96p | 104.80p | 1287070 |
04/02/2020 | 101.80p | 103.60p | 101.35p | 103.60p | 3365130 |
03/02/2020 | 99.10p | 101.49p | 99.10p | 101.20p | 2640970 |
31/01/2020 | 102.40p | 102.40p | 99.80p | 100.20p | 2345610 |
30/01/2020 | 103.00p | 103.00p | 100.80p | 101.40p | 2090640 |
29/01/2020 | 103.40p | 104.00p | 103.00p | 103.20p | 2435710 |
28/01/2020 | 103.20p | 103.59p | 101.60p | 102.60p | 3053700 |
27/01/2020 | 105.60p | 105.60p | 101.00p | 101.60p | 3330650 |
24/01/2020 | 105.80p | 106.40p | 105.12p | 106.00p | 1479720 |
23/01/2020 | 106.80p | 106.90p | 104.60p | 104.60p | 1985620 |
22/01/2020 | 107.60p | 108.22p | 106.20p | 106.20p | 1547810 |
21/01/2020 | 108.40p | 108.57p | 106.40p | 107.20p | 3670990 |
20/01/2020 | 109.00p | 109.00p | 108.02p | 108.80p | 1851010 |
17/01/2020 | 107.60p | 108.40p | 107.60p | 108.20p | 2721500 |
16/01/2020 | 108.20p | 108.62p | 107.40p | 107.60p | 2092070 |
15/01/2020 | 108.60p | 108.84p | 107.40p | 108.00p | 1448820 |
14/01/2020 | 108.80p | 108.96p | 108.00p | 108.20p | 1339770 |
13/01/2020 | 107.40p | 108.60p | 107.40p | 108.40p | 2383800 |
10/01/2020 | 107.40p | 107.40p | 106.40p | 107.00p | 1633770 |
09/01/2020 | 106.00p | 107.60p | 105.80p | 106.20p | 2252970 |
08/01/2020 | 105.20p | 105.20p | 104.00p | 105.00p | 1372940 |
07/01/2020 | 106.00p | 106.00p | 104.72p | 105.20p | 2793750 |
06/01/2020 | 105.20p | 105.87p | 104.75p | 105.00p | 1666690 |
03/01/2020 | 106.00p | 106.99p | 106.00p | 106.60p | 2142350 |
02/01/2020 | 106.60p | 107.20p | 105.92p | 106.80p | 2537160 |
31/12/2019 | 105.80p | 106.62p | 105.54p | 106.40p | 637150 |
30/12/2019 | 107.60p | 107.80p | 105.64p | 106.80p | 895720 |
27/12/2019 | 107.80p | 107.80p | 107.00p | 107.00p | 1125760 |
24/12/2019 | 107.80p | 107.80p | 106.60p | 107.00p | 632680 |
23/12/2019 | 105.60p | 107.60p | 105.00p | 107.20p | 1687640 |
20/12/2019 | 105.20p | 105.61p | 104.00p | 105.40p | 2583570 |
19/12/2019 | 104.00p | 104.80p | 103.60p | 104.60p | 1594520 |
18/12/2019 | 103.40p | 104.27p | 102.60p | 104.00p | 1459110 |
17/12/2019 | 101.60p | 103.20p | 101.34p | 103.00p | 1924670 |
16/12/2019 | 100.80p | 101.80p | 100.06p | 101.40p | 2532080 |
13/12/2019 | 100.60p | 101.00p | 99.80p | 100.40p | 2555090 |
12/12/2019 | 98.70p | 100.60p | 98.22p | 100.60p | 3140240 |
11/12/2019 | 98.30p | 98.80p | 97.90p | 98.40p | 1254360 |
10/12/2019 | 98.80p | 98.80p | 97.70p | 98.00p | 1355990 |
09/12/2019 | 98.00p | 98.80p | 98.00p | 98.40p | 1701810 |
06/12/2019 | 98.40p | 98.50p | 98.20p | 98.30p | 2037040 |
05/12/2019 | 98.70p | 98.70p | 98.00p | 98.30p | 1344860 |
04/12/2019 | 99.60p | 99.60p | 97.90p | 98.30p | 2883940 |
03/12/2019 | 99.60p | 100.34p | 98.00p | 98.20p | 840420 |
02/12/2019 | 101.00p | 101.58p | 100.00p | 100.40p | 1238060 |
29/11/2019 | 101.80p | 101.80p | 100.70p | 101.00p | 1970360 |
28/11/2019 | 101.20p | 101.94p | 100.80p | 101.40p | 1599890 |
27/11/2019 | 101.20p | 101.70p | 100.68p | 101.40p | 2261240 |
26/11/2019 | 100.60p | 101.40p | 100.10p | 101.40p | 2304420 |
25/11/2019 | 99.70p | 100.40p | 98.77p | 100.40p | 1874480 |
22/11/2019 | 98.00p | 99.40p | 98.00p | 99.40p | 1905730 |
21/11/2019 | 99.00p | 99.00p | 98.24p | 98.80p | 1904720 |
20/11/2019 | 99.20p | 99.50p | 98.30p | 99.30p | 1459740 |
19/11/2019 | 99.10p | 99.19p | 98.45p | 98.80p | 891430 |
18/11/2019 | 97.60p | 98.90p | 97.60p | 98.70p | 876090 |
15/11/2019 | 97.80p | 98.90p | 97.40p | 98.90p | 867460 |
14/11/2019 | 98.20p | 98.20p | 97.10p | 98.00p | 866150 |
13/11/2019 | 98.30p | 98.45p | 97.20p | 97.70p | 1294950 |
12/11/2019 | 99.10p | 99.10p | 97.97p | 98.20p | 696280 |
11/11/2019 | 99.20p | 99.20p | 98.00p | 98.20p | 1418560 |
08/11/2019 | 99.70p | 99.96p | 98.59p | 99.30p | 1704030 |
07/11/2019 | 98.50p | 100.00p | 98.50p | 100.00p | 1148390 |
06/11/2019 | 97.70p | 98.30p | 97.31p | 98.10p | 1125170 |
05/11/2019 | 98.10p | 98.30p | 97.70p | 98.00p | 1427520 |
04/11/2019 | 97.90p | 97.90p | 96.79p | 97.40p | 3260180 |
01/11/2019 | 96.20p | 96.99p | 96.20p | 96.60p | 2937830 |
31/10/2019 | 96.80p | 96.90p | 96.36p | 96.40p | 1935610 |
30/10/2019 | 97.00p | 97.29p | 96.41p | 96.50p | 1873210 |
29/10/2019 | 97.00p | 97.79p | 96.56p | 96.90p | 2237560 |
28/10/2019 | 96.90p | 97.54p | 96.50p | 97.00p | 2169660 |
25/10/2019 | 96.30p | 97.26p | 96.30p | 96.70p | 1691540 |
24/10/2019 | 96.20p | 97.00p | 96.20p | 97.00p | 1170620 |
23/10/2019 | 96.40p | 97.10p | 96.40p | 96.90p | 1608900 |
22/10/2019 | 96.50p | 98.11p | 96.50p | 96.50p | 3225360 |
21/10/2019 | 98.00p | 98.24p | 96.75p | 96.80p | 1107560 |
18/10/2019 | 97.70p | 98.20p | 97.25p | 97.70p | 831960 |
17/10/2019 | 98.80p | 99.10p | 97.72p | 98.40p | 2442160 |
16/10/2019 | 99.00p | 99.27p | 98.37p | 98.80p | 1182870 |
15/10/2019 | 99.60p | 99.80p | 98.40p | 98.50p | 1407790 |
14/10/2019 | 99.00p | 99.50p | 97.90p | 99.20p | 972530 |
11/10/2019 | 99.00p | 99.20p | 97.20p | 99.00p | 3075640 |
10/10/2019 | 97.90p | 99.02p | 97.90p | 98.60p | 1585110 |
09/10/2019 | 99.60p | 99.80p | 98.50p | 98.90p | 1315130 |
08/10/2019 | 99.50p | 99.79p | 99.00p | 99.40p | 1715920 |
07/10/2019 | 99.20p | 99.38p | 98.28p | 99.00p | 927470 |
04/10/2019 | 97.40p | 99.20p | 96.10p | 98.80p | 2308830 |
03/10/2019 | 97.10p | 98.26p | 95.50p | 97.20p | 1408230 |
02/10/2019 | 99.20p | 99.20p | 97.10p | 97.60p | 949100 |
01/10/2019 | 98.00p | 99.30p | 98.00p | 98.60p | 1469240 |
30/09/2019 | 98.50p | 98.80p | 98.12p | 98.80p | 1616160 |
27/09/2019 | 98.50p | 99.40p | 98.50p | 99.20p | 1163250 |
26/09/2019 | 97.60p | 99.00p | 97.60p | 98.60p | 960820 |
25/09/2019 | 97.80p | 98.47p | 97.05p | 97.50p | 999470 |
24/09/2019 | 100.00p | 100.00p | 97.70p | 97.80p | 1795920 |
23/09/2019 | 98.10p | 99.80p | 98.00p | 98.60p | 2596090 |
20/09/2019 | 99.60p | 99.80p | 98.40p | 98.80p | 2375690 |
19/09/2019 | 99.10p | 99.20p | 98.40p | 98.80p | 2134120 |
18/09/2019 | 99.90p | 99.90p | 99.00p | 99.30p | 833830 |
17/09/2019 | 99.40p | 99.90p | 98.68p | 99.20p | 1282020 |
16/09/2019 | 100.20p | 100.46p | 99.40p | 99.50p | 890810 |
13/09/2019 | 100.80p | 101.00p | 100.33p | 100.80p | 1090120 |
12/09/2019 | 101.20p | 101.20p | 100.40p | 101.00p | 2870190 |
11/09/2019 | 101.40p | 101.40p | 99.60p | 100.40p | 742660 |
10/09/2019 | 100.20p | 100.60p | 99.40p | 100.00p | 1575580 |
09/09/2019 | 99.20p | 100.80p | 99.20p | 100.60p | 969970 |
06/09/2019 | 100.60p | 100.80p | 100.06p | 100.60p | 1522680 |
05/09/2019 | 101.40p | 101.40p | 99.30p | 100.60p | 785320 |
04/09/2019 | 100.80p | 101.38p | 99.80p | 100.20p | 2217690 |
03/09/2019 | 99.20p | 100.93p | 99.20p | 100.20p | 1777610 |
02/09/2019 | 99.50p | 100.45p | 99.43p | 100.40p | 768220 |
30/08/2019 | 97.50p | 99.90p | 97.50p | 99.20p | 789080 |
29/08/2019 | 99.60p | 99.60p | 98.10p | 98.80p | 2216090 |
28/08/2019 | 97.50p | 98.60p | 97.50p | 98.50p | 3393710 |
27/08/2019 | 99.00p | 99.30p | 97.98p | 98.40p | 1096350 |
23/08/2019 | 100.40p | 100.61p | 98.60p | 99.00p | 854550 |
22/08/2019 | 101.80p | 101.80p | 99.00p | 99.40p | 1579640 |
21/08/2019 | 99.60p | 101.80p | 99.60p | 101.00p | 1660890 |
20/08/2019 | 100.00p | 101.55p | 99.70p | 100.60p | 996260 |
19/08/2019 | 100.40p | 101.20p | 100.00p | 101.00p | 1137290 |
16/08/2019 | 97.60p | 100.00p | 97.60p | 100.00p | 1509770 |
15/08/2019 | 98.20p | 98.84p | 96.66p | 98.00p | 1747900 |
*Close Price adjusted for both dividends and splits