Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 127.60p | 127.60p | 118.00p | 118.00p | 420100 |
05/06/2020 | 120.60p | 128.98p | 120.60p | 124.00p | 407096 |
04/06/2020 | 120.00p | 128.00p | 117.45p | 126.00p | 1521668 |
03/06/2020 | 116.40p | 122.40p | 116.39p | 118.00p | 849830 |
02/06/2020 | 125.80p | 125.80p | 116.20p | 117.00p | 1191365 |
29/05/2020 | 127.60p | 134.40p | 112.80p | 118.40p | 5019429 |
28/05/2020 | 143.40p | 145.06p | 136.83p | 143.00p | 169712 |
27/05/2020 | 126.00p | 143.60p | 125.00p | 140.20p | 390819 |
26/05/2020 | 118.00p | 126.00p | 118.00p | 125.00p | 165016 |
25/05/2020 | 120.20p | 123.58p | 118.20p | 119.00p | 100588 |
22/05/2020 | 120.20p | 123.58p | 118.20p | 119.00p | 100588 |
21/05/2020 | 120.80p | 126.00p | 120.60p | 123.00p | 266992 |
20/05/2020 | 123.80p | 125.00p | 117.80p | 124.00p | 497879 |
19/05/2020 | 117.60p | 123.36p | 114.00p | 120.00p | 617738 |
18/05/2020 | 111.00p | 117.20p | 110.00p | 115.00p | 1398478 |
15/05/2020 | 107.40p | 115.00p | 107.40p | 115.00p | 338178 |
14/05/2020 | 114.00p | 115.70p | 105.20p | 112.00p | 777370 |
13/05/2020 | 119.60p | 123.59p | 110.70p | 115.00p | 1263722 |
12/05/2020 | 125.60p | 128.20p | 119.40p | 122.00p | 211522 |
11/05/2020 | 122.20p | 129.36p | 121.60p | 121.60p | 247499 |
08/05/2020 | 127.80p | 127.80p | 118.40p | 125.80p | 242325 |
07/05/2020 | 127.80p | 127.80p | 118.40p | 125.80p | 242325 |
06/05/2020 | 119.80p | 124.44p | 116.92p | 120.00p | 640390 |
05/05/2020 | 113.40p | 119.40p | 108.96p | 118.40p | 224807 |
04/05/2020 | 124.60p | 127.43p | 118.00p | 118.80p | 127135 |
01/05/2020 | 124.60p | 128.00p | 120.29p | 121.60p | 229067 |
30/04/2020 | 123.80p | 127.20p | 120.00p | 124.20p | 573616 |
29/04/2020 | 122.20p | 130.75p | 118.20p | 122.00p | 291199 |
28/04/2020 | 120.00p | 126.00p | 117.00p | 126.00p | 2034060 |
27/04/2020 | 117.00p | 119.91p | 112.37p | 116.00p | 153624 |
24/04/2020 | 119.00p | 120.00p | 113.72p | 119.20p | 223340 |
23/04/2020 | 116.60p | 120.00p | 112.00p | 118.60p | 639675 |
22/04/2020 | 114.20p | 120.00p | 113.00p | 114.00p | 152963 |
21/04/2020 | 120.80p | 121.00p | 108.80p | 113.40p | 379485 |
20/04/2020 | 124.00p | 128.87p | 112.20p | 112.20p | 354788 |
17/04/2020 | 112.00p | 124.77p | 107.20p | 123.80p | 406762 |
16/04/2020 | 104.40p | 111.80p | 104.40p | 106.40p | 1194221 |
15/04/2020 | 115.00p | 116.40p | 105.20p | 107.00p | 574094 |
14/04/2020 | 120.20p | 126.39p | 115.40p | 115.40p | 611508 |
09/04/2020 | 131.00p | 142.00p | 118.80p | 123.80p | 421811 |
08/04/2020 | 112.00p | 134.00p | 112.00p | 134.00p | 2278513 |
07/04/2020 | 99.60p | 119.60p | 99.60p | 117.00p | 682731 |
06/04/2020 | 93.80p | 102.20p | 93.80p | 98.70p | 1741089 |
03/04/2020 | 102.80p | 102.80p | 89.50p | 89.50p | 1236397 |
02/04/2020 | 97.00p | 103.44p | 93.80p | 99.00p | 374895 |
01/04/2020 | 105.20p | 106.56p | 98.10p | 100.60p | 792320 |
31/03/2020 | 102.80p | 106.80p | 100.80p | 103.20p | 454966 |
30/03/2020 | 103.20p | 112.36p | 101.00p | 103.00p | 601353 |
27/03/2020 | 100.60p | 107.80p | 100.60p | 106.40p | 604600 |
26/03/2020 | 98.00p | 105.00p | 90.50p | 103.40p | 1547504 |
25/03/2020 | 102.60p | 111.96p | 89.10p | 95.90p | 1477851 |
24/03/2020 | 103.80p | 108.20p | 100.00p | 107.00p | 303448 |
23/03/2020 | 103.00p | 104.80p | 91.73p | 95.00p | 411558 |
20/03/2020 | 87.10p | 108.39p | 87.10p | 107.00p | 3203969 |
19/03/2020 | 84.80p | 92.50p | 77.80p | 92.00p | 781244 |
18/03/2020 | 109.40p | 113.97p | 80.00p | 80.00p | 2559055 |
17/03/2020 | 128.00p | 128.00p | 109.80p | 113.20p | 2908241 |
16/03/2020 | 136.00p | 138.60p | 108.00p | 125.00p | 4918451 |
13/03/2020 | 151.60p | 153.34p | 140.00p | 140.00p | 618904 |
12/03/2020 | 171.00p | 176.00p | 146.00p | 146.20p | 523102 |
11/03/2020 | 178.60p | 186.68p | 173.40p | 177.40p | 235323 |
10/03/2020 | 190.20p | 197.92p | 176.60p | 178.60p | 355361 |
09/03/2020 | 191.20p | 193.80p | 183.60p | 185.00p | 320337 |
06/03/2020 | 200.00p | 204.00p | 191.60p | 204.00p | 407249 |
05/03/2020 | 220.00p | 220.00p | 197.00p | 200.00p | 836212 |
04/03/2020 | 205.00p | 216.48p | 203.50p | 216.00p | 390805 |
03/03/2020 | 198.80p | 204.50p | 196.00p | 204.50p | 763791 |
02/03/2020 | 190.00p | 203.00p | 189.00p | 197.00p | 808578 |
28/02/2020 | 185.00p | 196.97p | 175.00p | 183.00p | 1082879 |
27/02/2020 | 203.50p | 206.84p | 190.08p | 195.40p | 317075 |
26/02/2020 | 200.50p | 208.84p | 179.74p | 204.00p | 512022 |
25/02/2020 | 205.50p | 209.50p | 202.50p | 204.00p | 154415 |
24/02/2020 | 214.00p | 214.00p | 201.00p | 207.00p | 215436 |
21/02/2020 | 217.00p | 221.25p | 210.50p | 212.00p | 206534 |
20/02/2020 | 224.00p | 226.00p | 218.00p | 218.00p | 266390 |
19/02/2020 | 217.00p | 223.00p | 215.50p | 223.00p | 844383 |
18/02/2020 | 215.00p | 217.00p | 210.00p | 214.00p | 1900225 |
17/02/2020 | 215.50p | 217.00p | 213.00p | 216.00p | 102217 |
14/02/2020 | 214.50p | 217.50p | 212.00p | 215.00p | 1039089 |
13/02/2020 | 198.00p | 216.95p | 198.00p | 213.50p | 817399 |
12/02/2020 | 205.00p | 207.50p | 199.41p | 203.00p | 359907 |
11/02/2020 | 205.00p | 208.89p | 196.80p | 202.50p | 377280 |
10/02/2020 | 201.50p | 208.50p | 193.20p | 205.00p | 695483 |
07/02/2020 | 209.50p | 210.00p | 204.00p | 204.00p | 158472 |
06/02/2020 | 205.00p | 212.37p | 205.00p | 209.00p | 166351 |
05/02/2020 | 212.00p | 212.00p | 207.00p | 210.00p | 190552 |
04/02/2020 | 214.00p | 214.00p | 207.00p | 209.50p | 202890 |
03/02/2020 | 204.50p | 215.50p | 204.50p | 210.50p | 813557 |
31/01/2020 | 208.00p | 215.00p | 207.50p | 210.00p | 200859 |
30/01/2020 | 210.00p | 210.00p | 205.00p | 208.00p | 124342 |
29/01/2020 | 202.50p | 206.50p | 202.50p | 206.50p | 321096 |
28/01/2020 | 205.50p | 205.50p | 195.00p | 204.50p | 348843 |
27/01/2020 | 204.50p | 205.00p | 199.00p | 202.00p | 486720 |
24/01/2020 | 208.50p | 208.50p | 199.00p | 207.00p | 176522 |
23/01/2020 | 205.00p | 205.00p | 198.40p | 202.00p | 1118191 |
22/01/2020 | 204.00p | 206.00p | 200.00p | 203.50p | 197834 |
21/01/2020 | 207.50p | 207.50p | 196.60p | 204.00p | 400251 |
20/01/2020 | 209.00p | 209.00p | 199.60p | 204.50p | 320906 |
17/01/2020 | 204.00p | 207.50p | 203.67p | 206.00p | 310976 |
16/01/2020 | 208.50p | 208.50p | 200.00p | 205.50p | 260809 |
15/01/2020 | 206.00p | 209.00p | 205.00p | 207.50p | 259372 |
14/01/2020 | 212.00p | 212.00p | 207.00p | 208.00p | 421895 |
13/01/2020 | 213.00p | 213.00p | 207.50p | 208.00p | 746482 |
10/01/2020 | 207.50p | 210.88p | 206.00p | 208.00p | 548911 |
09/01/2020 | 212.50p | 212.50p | 203.00p | 211.50p | 193638 |
08/01/2020 | 212.50p | 212.50p | 205.00p | 205.00p | 212383 |
07/01/2020 | 215.00p | 218.15p | 205.50p | 208.00p | 815048 |
06/01/2020 | 206.00p | 212.50p | 203.25p | 210.00p | 361276 |
03/01/2020 | 201.50p | 204.50p | 197.60p | 201.50p | 660503 |
02/01/2020 | 201.50p | 201.50p | 193.00p | 198.80p | 48838 |
31/12/2019 | 202.00p | 202.00p | 194.20p | 196.00p | 20840 |
30/12/2019 | 194.40p | 199.80p | 193.80p | 196.80p | 87564 |
27/12/2019 | 201.50p | 202.00p | 194.54p | 197.00p | 87928 |
24/12/2019 | 199.00p | 199.20p | 197.60p | 198.40p | 11084 |
23/12/2019 | 197.00p | 201.00p | 196.20p | 197.00p | 142109 |
20/12/2019 | 198.80p | 198.80p | 195.28p | 198.00p | 346871 |
19/12/2019 | 197.80p | 200.06p | 194.60p | 196.60p | 299260 |
18/12/2019 | 202.00p | 202.05p | 196.60p | 196.60p | 1974844 |
17/12/2019 | 200.00p | 202.42p | 198.00p | 201.50p | 425092 |
16/12/2019 | 201.00p | 203.50p | 191.20p | 199.20p | 367203 |
13/12/2019 | 191.00p | 201.00p | 189.00p | 196.00p | 339075 |
12/12/2019 | 184.40p | 190.80p | 183.20p | 188.00p | 557281 |
11/12/2019 | 184.60p | 185.30p | 181.34p | 183.60p | 97030 |
10/12/2019 | 183.40p | 186.60p | 181.98p | 183.20p | 228827 |
09/12/2019 | 180.00p | 185.00p | 180.00p | 182.80p | 96052 |
06/12/2019 | 184.80p | 188.60p | 181.10p | 184.80p | 131442 |
05/12/2019 | 182.00p | 184.80p | 181.60p | 183.00p | 541647 |
04/12/2019 | 177.00p | 183.53p | 177.00p | 182.20p | 113833 |
03/12/2019 | 179.80p | 180.77p | 175.40p | 177.00p | 134633 |
02/12/2019 | 179.80p | 184.60p | 176.40p | 180.00p | 184451 |
29/11/2019 | 182.20p | 185.00p | 178.80p | 179.80p | 155605 |
28/11/2019 | 183.00p | 184.00p | 176.00p | 182.00p | 131157 |
27/11/2019 | 180.20p | 184.37p | 176.00p | 180.00p | 160026 |
26/11/2019 | 178.20p | 182.20p | 176.00p | 181.60p | 294379 |
25/11/2019 | 177.00p | 178.80p | 173.22p | 178.40p | 150725 |
22/11/2019 | 178.00p | 178.00p | 175.00p | 177.00p | 1284568 |
21/11/2019 | 177.00p | 178.00p | 170.60p | 174.80p | 188400 |
20/11/2019 | 178.00p | 178.00p | 170.00p | 173.80p | 246564 |
19/11/2019 | 173.40p | 177.00p | 171.00p | 172.20p | 220679 |
18/11/2019 | 172.00p | 174.80p | 170.00p | 174.80p | 343637 |
15/11/2019 | 172.00p | 173.80p | 169.40p | 172.00p | 266535 |
14/11/2019 | 171.40p | 173.90p | 170.00p | 172.00p | 228398 |
13/11/2019 | 172.40p | 175.20p | 170.00p | 171.80p | 534435 |
12/11/2019 | 172.80p | 174.40p | 171.60p | 173.00p | 167229 |
11/11/2019 | 171.00p | 174.00p | 170.97p | 171.40p | 185371 |
08/11/2019 | 173.60p | 173.60p | 171.40p | 171.40p | 186407 |
07/11/2019 | 176.00p | 178.00p | 173.00p | 176.60p | 65673 |
06/11/2019 | 177.60p | 177.60p | 173.00p | 175.00p | 87454 |
05/11/2019 | 172.40p | 178.00p | 172.20p | 175.00p | 90990 |
04/11/2019 | 176.40p | 177.00p | 174.20p | 175.00p | 2120413 |
01/11/2019 | 177.40p | 177.40p | 171.80p | 175.00p | 82292 |
31/10/2019 | 173.60p | 178.00p | 172.40p | 177.80p | 181438 |
30/10/2019 | 173.00p | 174.20p | 171.28p | 173.40p | 253035 |
29/10/2019 | 173.20p | 175.80p | 172.80p | 173.40p | 329908 |
28/10/2019 | 172.00p | 176.06p | 171.60p | 173.40p | 221774 |
25/10/2019 | 178.00p | 178.00p | 171.60p | 172.00p | 51585 |
24/10/2019 | 174.20p | 174.60p | 171.60p | 174.40p | 122037 |
23/10/2019 | 174.00p | 178.00p | 174.00p | 174.60p | 75396 |
22/10/2019 | 173.40p | 175.60p | 173.00p | 173.60p | 131992 |
21/10/2019 | 177.00p | 177.00p | 170.00p | 173.00p | 198194 |
18/10/2019 | 170.20p | 175.40p | 170.20p | 172.60p | 117931 |
17/10/2019 | 170.00p | 175.00p | 169.80p | 170.00p | 53745 |
16/10/2019 | 169.00p | 172.32p | 169.00p | 170.00p | 247943 |
15/10/2019 | 171.40p | 173.00p | 170.00p | 170.00p | 76960 |
14/10/2019 | 171.00p | 175.00p | 169.60p | 170.40p | 147835 |
11/10/2019 | 170.60p | 177.00p | 170.00p | 171.00p | 357957 |
10/10/2019 | 173.60p | 174.00p | 170.38p | 171.00p | 146502 |
09/10/2019 | 175.80p | 175.80p | 172.00p | 172.20p | 116958 |
08/10/2019 | 175.80p | 175.80p | 172.80p | 173.40p | 103162 |
07/10/2019 | 172.60p | 180.00p | 171.48p | 175.60p | 169480 |
04/10/2019 | 173.00p | 175.80p | 172.00p | 173.00p | 97654 |
03/10/2019 | 170.80p | 176.60p | 170.80p | 173.00p | 83875 |
02/10/2019 | 176.80p | 177.40p | 173.12p | 174.60p | 131060 |
01/10/2019 | 173.80p | 177.00p | 173.07p | 175.00p | 87245 |
30/09/2019 | 174.60p | 175.20p | 170.00p | 174.00p | 135490 |
27/09/2019 | 173.20p | 175.00p | 168.65p | 173.00p | 214969 |
26/09/2019 | 170.40p | 173.40p | 169.60p | 172.00p | 258103 |
25/09/2019 | 174.00p | 174.00p | 168.40p | 171.00p | 813324 |
24/09/2019 | 173.20p | 173.20p | 167.20p | 168.60p | 931306 |
23/09/2019 | 172.00p | 177.20p | 172.00p | 173.00p | 509236 |
20/09/2019 | 177.00p | 179.00p | 173.00p | 173.00p | 177919 |
19/09/2019 | 183.80p | 187.80p | 174.00p | 174.00p | 243031 |
18/09/2019 | 181.20p | 186.60p | 181.20p | 183.20p | 1322952 |
17/09/2019 | 177.60p | 183.50p | 177.60p | 180.60p | 442708 |
16/09/2019 | 177.00p | 179.80p | 176.00p | 179.60p | 113309 |
13/09/2019 | 175.00p | 178.00p | 174.03p | 177.00p | 1061039 |
12/09/2019 | 173.60p | 176.00p | 170.00p | 175.00p | 158228 |
11/09/2019 | 173.20p | 175.60p | 167.66p | 175.00p | 223454 |
10/09/2019 | 172.00p | 175.84p | 168.80p | 172.60p | 571832 |
09/09/2019 | 182.00p | 182.00p | 171.80p | 172.40p | 134182 |
06/09/2019 | 177.80p | 180.17p | 169.00p | 177.00p | 506718 |
05/09/2019 | 174.00p | 189.80p | 170.00p | 177.60p | 554615 |
04/09/2019 | 166.20p | 173.60p | 163.60p | 173.00p | 361960 |
03/09/2019 | 165.60p | 168.80p | 162.40p | 166.20p | 453592 |
02/09/2019 | 164.80p | 165.00p | 161.91p | 163.40p | 124209 |
30/08/2019 | 169.00p | 169.20p | 164.40p | 165.60p | 98921 |
29/08/2019 | 170.00p | 170.00p | 167.80p | 168.00p | 118066 |
28/08/2019 | 169.40p | 169.40p | 167.15p | 168.60p | 91745 |
27/08/2019 | 168.20p | 169.60p | 165.97p | 169.20p | 71657 |
23/08/2019 | 169.00p | 169.60p | 165.60p | 167.40p | 195647 |
*Close Price adjusted for both dividends and splits