Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 130.00p | 131.00p | 125.00p | 128.00p | 521670 |
04/06/2020 | 123.50p | 129.40p | 123.50p | 125.00p | 311220 |
03/06/2020 | 121.50p | 126.50p | 121.00p | 126.50p | 232050 |
02/06/2020 | 117.00p | 122.50p | 116.50p | 121.50p | 196260 |
01/06/2020 | 114.50p | 122.77p | 114.00p | 118.00p | 552750 |
29/05/2020 | 113.50p | 118.74p | 112.76p | 114.75p | 181350 |
28/05/2020 | 113.50p | 118.30p | 113.00p | 117.50p | 186520 |
27/05/2020 | 112.00p | 117.95p | 112.00p | 113.50p | 289220 |
26/05/2020 | 111.50p | 116.50p | 109.24p | 112.75p | 248830 |
22/05/2020 | 104.00p | 109.50p | 104.00p | 109.00p | 103810 |
21/05/2020 | 107.00p | 110.79p | 107.00p | 108.50p | 141750 |
20/05/2020 | 108.00p | 111.00p | 106.96p | 111.00p | 237160 |
19/05/2020 | 111.00p | 111.00p | 106.60p | 107.00p | 206790 |
18/05/2020 | 107.00p | 109.77p | 102.54p | 107.00p | 1469670 |
15/05/2020 | 103.00p | 104.50p | 101.50p | 101.50p | 140350 |
14/05/2020 | 101.00p | 103.00p | 99.02p | 101.50p | 86150 |
13/05/2020 | 104.50p | 104.94p | 102.43p | 104.50p | 105780 |
12/05/2020 | 104.50p | 105.45p | 102.27p | 104.50p | 144600 |
11/05/2020 | 105.50p | 106.00p | 103.05p | 105.00p | 279240 |
07/05/2020 | 102.50p | 104.23p | 102.00p | 103.00p | 180410 |
06/05/2020 | 102.50p | 104.25p | 102.31p | 102.50p | 99780 |
05/05/2020 | 106.00p | 106.00p | 102.21p | 103.00p | 139000 |
04/05/2020 | 100.50p | 103.50p | 100.50p | 103.50p | 1408310 |
01/05/2020 | 103.50p | 104.00p | 100.95p | 102.00p | 708840 |
30/04/2020 | 107.00p | 107.00p | 101.66p | 103.00p | 385240 |
29/04/2020 | 105.50p | 109.50p | 101.36p | 103.50p | 223390 |
28/04/2020 | 99.80p | 105.50p | 99.80p | 102.00p | 323050 |
27/04/2020 | 98.40p | 105.50p | 96.00p | 104.00p | 191330 |
24/04/2020 | 96.00p | 97.00p | 91.40p | 97.00p | 170150 |
23/04/2020 | 92.20p | 96.20p | 92.20p | 95.60p | 85660 |
22/04/2020 | 94.00p | 95.00p | 91.20p | 95.00p | 392500 |
21/04/2020 | 94.80p | 94.80p | 92.46p | 93.70p | 102560 |
20/04/2020 | 95.00p | 95.55p | 93.64p | 95.10p | 145630 |
17/04/2020 | 95.00p | 95.56p | 93.84p | 94.00p | 187910 |
16/04/2020 | 95.40p | 96.44p | 89.60p | 93.60p | 153140 |
15/04/2020 | 96.00p | 97.12p | 93.00p | 94.00p | 147390 |
14/04/2020 | 98.00p | 98.20p | 94.48p | 96.40p | 258260 |
09/04/2020 | 96.00p | 98.01p | 94.72p | 96.50p | 308260 |
08/04/2020 | 94.20p | 98.44p | 94.20p | 96.00p | 133720 |
07/04/2020 | 98.00p | 105.00p | 94.40p | 98.40p | 647830 |
06/04/2020 | 90.00p | 94.20p | 88.22p | 94.20p | 156120 |
03/04/2020 | 89.00p | 87.56p | 85.62p | 86.80p | 80290 |
02/04/2020 | 89.00p | 91.80p | 85.60p | 86.90p | 102270 |
01/04/2020 | 86.80p | 87.60p | 83.32p | 87.60p | 144550 |
31/03/2020 | 82.00p | 91.40p | 78.02p | 88.00p | 429610 |
30/03/2020 | 79.00p | 81.20p | 75.50p | 79.20p | 611310 |
27/03/2020 | 77.00p | 80.00p | 75.83p | 77.00p | 232400 |
26/03/2020 | 74.40p | 80.96p | 73.80p | 76.60p | 235140 |
25/03/2020 | 75.80p | 76.96p | 72.28p | 76.80p | 876230 |
24/03/2020 | 69.80p | 75.20p | 69.80p | 72.80p | 743220 |
23/03/2020 | 74.20p | 77.50p | 70.00p | 70.00p | 485000 |
20/03/2020 | 71.80p | 81.60p | 69.50p | 81.60p | 535950 |
19/03/2020 | 65.20p | 70.17p | 64.60p | 68.90p | 216900 |
18/03/2020 | 68.20p | 71.80p | 65.80p | 69.00p | 730850 |
17/03/2020 | 76.00p | 77.50p | 66.00p | 72.40p | 631890 |
16/03/2020 | 84.80p | 84.80p | 74.60p | 75.00p | 539550 |
13/03/2020 | 89.80p | 90.78p | 82.77p | 85.00p | 301420 |
12/03/2020 | 85.00p | 89.27p | 80.00p | 86.20p | 374720 |
11/03/2020 | 93.00p | 96.12p | 90.00p | 91.00p | 180620 |
10/03/2020 | 92.80p | 97.30p | 92.00p | 93.50p | 283100 |
09/03/2020 | 96.00p | 96.00p | 89.54p | 92.10p | 622620 |
06/03/2020 | 99.00p | 101.95p | 98.45p | 99.00p | 578620 |
05/03/2020 | 107.00p | 107.50p | 102.50p | 104.00p | 142070 |
04/03/2020 | 106.50p | 107.50p | 103.00p | 105.50p | 210320 |
03/03/2020 | 101.50p | 105.46p | 101.25p | 103.25p | 239210 |
02/03/2020 | 106.50p | 107.30p | 97.01p | 101.25p | 559200 |
28/02/2020 | 101.00p | 104.15p | 98.81p | 101.35p | 383760 |
27/02/2020 | 110.50p | 111.90p | 104.50p | 105.75p | 971510 |
26/02/2020 | 112.00p | 113.98p | 108.70p | 111.50p | 348010 |
25/02/2020 | 113.50p | 116.20p | 112.40p | 112.75p | 436830 |
24/02/2020 | 115.50p | 117.08p | 112.70p | 114.25p | 175550 |
21/02/2020 | 117.00p | 119.55p | 116.54p | 117.75p | 75370 |
20/02/2020 | 119.00p | 120.00p | 118.04p | 119.25p | 153850 |
19/02/2020 | 119.00p | 120.00p | 117.50p | 118.75p | 487860 |
18/02/2020 | 114.50p | 118.38p | 114.50p | 116.25p | 267630 |
17/02/2020 | 116.00p | 117.79p | 114.50p | 117.00p | 636770 |
14/02/2020 | 115.50p | 116.50p | 114.80p | 116.00p | 183870 |
13/02/2020 | 114.50p | 116.50p | 114.01p | 115.50p | 145780 |
12/02/2020 | 117.00p | 117.40p | 115.50p | 115.50p | 483330 |
11/02/2020 | 116.00p | 117.90p | 114.30p | 116.25p | 158980 |
10/02/2020 | 119.50p | 119.50p | 111.50p | 115.50p | 305130 |
07/02/2020 | 120.00p | 120.00p | 117.00p | 117.00p | 313650 |
06/02/2020 | 119.50p | 120.00p | 117.32p | 119.00p | 470060 |
05/02/2020 | 117.00p | 119.98p | 117.00p | 119.00p | 113300 |
04/02/2020 | 116.50p | 120.00p | 116.50p | 118.25p | 228600 |
03/02/2020 | 117.00p | 118.48p | 115.65p | 117.50p | 127830 |
31/01/2020 | 116.50p | 118.47p | 116.00p | 116.50p | 303440 |
30/01/2020 | 119.50p | 119.50p | 116.25p | 116.75p | 491420 |
29/01/2020 | 117.50p | 120.00p | 117.00p | 119.50p | 623590 |
28/01/2020 | 119.00p | 119.44p | 117.33p | 119.00p | 274760 |
27/01/2020 | 120.00p | 120.00p | 117.33p | 118.50p | 256430 |
24/01/2020 | 119.00p | 120.00p | 117.00p | 119.00p | 159890 |
23/01/2020 | 119.50p | 120.40p | 116.50p | 117.75p | 192860 |
22/01/2020 | 118.00p | 120.00p | 117.00p | 120.00p | 667730 |
21/01/2020 | 115.50p | 117.73p | 115.50p | 116.75p | 483240 |
20/01/2020 | 117.50p | 118.47p | 115.50p | 116.50p | 318550 |
17/01/2020 | 118.00p | 118.00p | 116.03p | 117.00p | 11111490 |
16/01/2020 | 117.00p | 117.50p | 115.35p | 117.50p | 296200 |
15/01/2020 | 115.50p | 116.97p | 114.00p | 116.00p | 382060 |
14/01/2020 | 115.00p | 116.50p | 114.86p | 115.50p | 121760 |
13/01/2020 | 115.00p | 115.50p | 114.01p | 115.00p | 270220 |
10/01/2020 | 115.00p | 115.00p | 113.90p | 114.50p | 415760 |
09/01/2020 | 113.00p | 115.00p | 111.80p | 114.50p | 370730 |
08/01/2020 | 112.50p | 113.20p | 111.25p | 112.25p | 412730 |
07/01/2020 | 112.50p | 113.48p | 111.61p | 112.25p | 171490 |
06/01/2020 | 112.50p | 113.00p | 110.87p | 112.50p | 178590 |
03/01/2020 | 113.00p | 113.48p | 111.63p | 112.25p | 230670 |
02/01/2020 | 113.00p | 113.44p | 110.87p | 112.25p | 146840 |
31/12/2019 | 113.00p | 113.00p | 112.00p | 112.00p | 58640 |
30/12/2019 | 113.00p | 113.00p | 112.00p | 112.00p | 116770 |
27/12/2019 | 113.00p | 113.00p | 111.00p | 112.50p | 55520 |
24/12/2019 | 111.00p | 112.50p | 110.78p | 112.25p | 53020 |
23/12/2019 | 111.00p | 112.00p | 108.50p | 111.50p | 280780 |
20/12/2019 | 108.50p | 110.50p | 107.50p | 110.50p | 284640 |
19/12/2019 | 110.50p | 110.99p | 109.13p | 110.00p | 243080 |
18/12/2019 | 110.50p | 110.80p | 109.22p | 109.75p | 129330 |
17/12/2019 | 110.50p | 110.50p | 109.17p | 109.75p | 87650 |
16/12/2019 | 109.50p | 110.00p | 107.50p | 109.25p | 264800 |
13/12/2019 | 109.50p | 110.00p | 107.35p | 107.50p | 120550 |
12/12/2019 | 107.00p | 108.77p | 106.52p | 108.00p | 101160 |
11/12/2019 | 107.00p | 108.35p | 106.52p | 107.25p | 76240 |
10/12/2019 | 107.50p | 108.39p | 106.50p | 107.00p | 100390 |
09/12/2019 | 108.00p | 108.50p | 106.36p | 108.25p | 123890 |
06/12/2019 | 108.00p | 108.50p | 106.36p | 108.00p | 91510 |
05/12/2019 | 106.50p | 107.98p | 106.11p | 107.00p | 63010 |
04/12/2019 | 106.50p | 107.98p | 106.50p | 106.50p | 254780 |
03/12/2019 | 107.50p | 108.40p | 107.00p | 107.00p | 121260 |
02/12/2019 | 109.50p | 108.69p | 107.72p | 108.00p | 173480 |
29/11/2019 | 109.50p | 109.50p | 108.30p | 108.75p | 87030 |
28/11/2019 | 108.00p | 109.48p | 107.52p | 108.25p | 136820 |
27/11/2019 | 108.00p | 108.94p | 107.94p | 108.75p | 264690 |
26/11/2019 | 108.00p | 109.50p | 108.00p | 108.75p | 107600 |
25/11/2019 | 108.00p | 108.60p | 107.50p | 107.50p | 677850 |
22/11/2019 | 108.00p | 108.40p | 107.71p | 108.25p | 18990 |
21/11/2019 | 108.00p | 108.64p | 107.25p | 107.25p | 52970 |
20/11/2019 | 108.00p | 109.00p | 107.50p | 109.00p | 673270 |
19/11/2019 | 108.50p | 108.81p | 108.00p | 108.75p | 96280 |
18/11/2019 | 108.00p | 108.50p | 107.33p | 107.50p | 65010 |
15/11/2019 | 108.00p | 108.49p | 107.50p | 107.50p | 365780 |
14/11/2019 | 108.50p | 109.00p | 106.50p | 107.25p | 63420 |
13/11/2019 | 106.50p | 108.29p | 106.50p | 108.00p | 146510 |
12/11/2019 | 106.00p | 107.18p | 105.58p | 107.00p | 102600 |
11/11/2019 | 106.50p | 107.25p | 105.75p | 105.75p | 113680 |
08/11/2019 | 105.50p | 108.00p | 104.50p | 107.00p | 345980 |
07/11/2019 | 105.00p | 106.00p | 104.66p | 105.25p | 56990 |
06/11/2019 | 105.00p | 105.00p | 103.53p | 105.00p | 46110 |
05/11/2019 | 104.50p | 105.00p | 103.28p | 103.50p | 145770 |
04/11/2019 | 102.00p | 104.00p | 102.00p | 103.00p | 70470 |
01/11/2019 | 102.00p | 102.00p | 101.50p | 102.00p | 192990 |
31/10/2019 | 102.00p | 102.00p | 101.49p | 101.75p | 126490 |
30/10/2019 | 102.00p | 102.35p | 101.00p | 101.00p | 727600 |
29/10/2019 | 102.28p | 102.39p | 101.50p | 101.50p | 59240 |
28/10/2019 | 102.78p | 102.78p | 101.50p | 101.50p | 98190 |
25/10/2019 | 101.00p | 102.84p | 101.00p | 102.25p | 52150 |
24/10/2019 | 102.50p | 102.50p | 101.02p | 101.75p | 55640 |
23/10/2019 | 102.00p | 102.28p | 101.01p | 101.25p | 21630 |
22/10/2019 | 101.00p | 102.34p | 101.00p | 102.25p | 103860 |
21/10/2019 | 101.00p | 102.60p | 101.00p | 101.50p | 75710 |
18/10/2019 | 102.35p | 102.85p | 102.00p | 102.00p | 31110 |
17/10/2019 | 102.15p | 102.99p | 101.35p | 102.00p | 48190 |
16/10/2019 | 102.00p | 102.99p | 101.00p | 102.25p | 89270 |
15/10/2019 | 102.50p | 102.50p | 100.92p | 102.50p | 367560 |
14/10/2019 | 102.50p | 102.99p | 102.10p | 102.50p | 66070 |
11/10/2019 | 102.50p | 103.00p | 101.00p | 101.00p | 326710 |
10/10/2019 | 102.00p | 102.40p | 101.58p | 102.00p | 70970 |
09/10/2019 | 102.50p | 103.00p | 101.00p | 102.00p | 39340 |
08/10/2019 | 101.50p | 102.50p | 101.00p | 101.75p | 70720 |
07/10/2019 | 101.50p | 102.25p | 101.23p | 102.25p | 342320 |
04/10/2019 | 102.50p | 102.50p | 101.32p | 102.50p | 64550 |
03/10/2019 | 101.50p | 102.00p | 100.33p | 100.75p | 102660 |
02/10/2019 | 102.50p | 103.10p | 101.50p | 101.75p | 48390 |
01/10/2019 | 104.00p | 104.50p | 102.50p | 103.25p | 66950 |
30/09/2019 | 102.77p | 103.71p | 102.21p | 102.25p | 256140 |
27/09/2019 | 103.50p | 103.50p | 102.17p | 102.50p | 46730 |
26/09/2019 | 101.34p | 102.98p | 101.34p | 101.75p | 51740 |
25/09/2019 | 101.50p | 102.50p | 101.50p | 102.00p | 69340 |
24/09/2019 | 101.50p | 103.50p | 101.50p | 103.50p | 75500 |
23/09/2019 | 101.50p | 102.50p | 101.50p | 102.00p | 63930 |
20/09/2019 | 103.00p | 103.50p | 102.00p | 103.50p | 50100 |
19/09/2019 | 101.50p | 102.63p | 101.00p | 102.25p | 100910 |
18/09/2019 | 104.00p | 104.00p | 101.36p | 101.50p | 67160 |
17/09/2019 | 102.00p | 103.50p | 101.85p | 102.50p | 63310 |
16/09/2019 | 103.50p | 103.50p | 102.67p | 103.50p | 23520 |
13/09/2019 | 104.00p | 104.20p | 103.00p | 103.75p | 52320 |
12/09/2019 | 103.00p | 104.11p | 102.50p | 103.00p | 75690 |
11/09/2019 | 103.00p | 104.48p | 103.00p | 103.75p | 15410 |
10/09/2019 | 104.50p | 104.50p | 102.73p | 103.00p | 109120 |
09/09/2019 | 104.00p | 105.24p | 103.50p | 103.50p | 96210 |
06/09/2019 | 104.50p | 104.50p | 103.72p | 104.00p | 62570 |
05/09/2019 | 106.00p | 106.00p | 103.00p | 103.00p | 61330 |
04/09/2019 | 104.50p | 106.00p | 102.50p | 105.00p | 73370 |
03/09/2019 | 104.90p | 104.99p | 103.73p | 104.75p | 21720 |
02/09/2019 | 104.00p | 105.00p | 104.00p | 104.75p | 14840 |
30/08/2019 | 103.50p | 104.50p | 102.62p | 104.00p | 70570 |
29/08/2019 | 103.00p | 103.97p | 102.68p | 103.25p | 113290 |
28/08/2019 | 103.50p | 104.60p | 103.16p | 104.00p | 200290 |
27/08/2019 | 105.00p | 105.00p | 103.50p | 104.25p | 76680 |
23/08/2019 | 104.00p | 105.00p | 104.00p | 104.50p | 451730 |
22/08/2019 | 105.50p | 105.50p | 104.12p | 104.75p | 36920 |
21/08/2019 | 106.00p | 106.00p | 104.50p | 105.50p | 1142450 |
*Close Price adjusted for both dividends and splits