Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 106.60p | 109.18p | 106.60p | 108.20p | 950887 |
04/06/2020 | 109.40p | 109.40p | 105.98p | 106.20p | 309736 |
03/06/2020 | 108.40p | 108.60p | 107.18p | 107.20p | 406198 |
02/06/2020 | 109.00p | 109.00p | 106.80p | 106.80p | 461333 |
01/06/2020 | 108.60p | 109.60p | 107.80p | 108.00p | 165859 |
01/06/2020 | 108.60p | 109.60p | 107.80p | 108.00p | 165859 |
29/05/2020 | 110.00p | 110.00p | 107.20p | 107.20p | 916717 |
28/05/2020 | 107.60p | 110.00p | 107.20p | 110.00p | 746680 |
27/05/2020 | 108.60p | 109.00p | 107.58p | 107.80p | 495575 |
26/05/2020 | 107.20p | 108.51p | 107.00p | 107.00p | 332791 |
22/05/2020 | 107.00p | 107.51p | 106.00p | 106.00p | 334891 |
21/05/2020 | 107.00p | 109.00p | 106.40p | 108.40p | 298129 |
20/05/2020 | 108.00p | 108.80p | 107.00p | 108.80p | 434659 |
19/05/2020 | 107.00p | 108.60p | 106.60p | 107.00p | 291596 |
18/05/2020 | 104.00p | 107.20p | 104.00p | 107.20p | 513166 |
15/05/2020 | 103.40p | 103.40p | 100.00p | 102.00p | 464251 |
14/05/2020 | 104.20p | 104.20p | 100.00p | 102.00p | 463917 |
13/05/2020 | 104.20p | 104.20p | 102.80p | 104.00p | 322270 |
12/05/2020 | 104.80p | 105.00p | 103.00p | 103.60p | 1109853 |
11/05/2020 | 104.60p | 105.00p | 103.20p | 103.20p | 1154516 |
07/05/2020 | 106.40p | 107.40p | 105.00p | 105.00p | 373302 |
06/05/2020 | 110.40p | 110.40p | 106.00p | 106.00p | 298854 |
05/05/2020 | 109.00p | 109.91p | 107.60p | 108.00p | 137229 |
01/05/2020 | 112.00p | 112.55p | 109.60p | 110.40p | 359459 |
30/04/2020 | 113.00p | 114.00p | 112.00p | 113.00p | 171952 |
29/04/2020 | 113.00p | 114.20p | 111.20p | 114.00p | 271559 |
28/04/2020 | 112.80p | 113.40p | 111.40p | 113.20p | 335654 |
27/04/2020 | 112.60p | 112.60p | 110.80p | 112.00p | 368364 |
24/04/2020 | 112.00p | 112.20p | 111.20p | 112.00p | 1156869 |
23/04/2020 | 109.60p | 112.80p | 108.00p | 111.80p | 1034069 |
22/04/2020 | 108.60p | 110.00p | 105.00p | 109.60p | 354268 |
21/04/2020 | 113.60p | 113.60p | 108.60p | 108.60p | 301015 |
20/04/2020 | 113.60p | 114.80p | 113.60p | 114.60p | 404761 |
17/04/2020 | 114.60p | 115.00p | 113.40p | 114.00p | 326031 |
16/04/2020 | 114.80p | 114.80p | 113.00p | 113.60p | 2305087 |
15/04/2020 | 117.40p | 118.00p | 113.60p | 114.00p | 262481 |
14/04/2020 | 119.40p | 121.40p | 117.00p | 117.00p | 789423 |
09/04/2020 | 124.60p | 125.00p | 118.80p | 121.00p | 1695877 |
08/04/2020 | 115.40p | 124.40p | 114.00p | 123.60p | 3252184 |
07/04/2020 | 109.00p | 115.60p | 108.60p | 115.60p | 655280 |
06/04/2020 | 103.00p | 109.00p | 102.50p | 109.00p | 1104414 |
03/04/2020 | 99.60p | 103.20p | 99.60p | 102.00p | 378831 |
02/04/2020 | 100.60p | 103.20p | 99.40p | 103.20p | 1660597 |
01/04/2020 | 99.60p | 102.20p | 99.20p | 100.00p | 687265 |
31/03/2020 | 102.00p | 104.00p | 99.00p | 101.50p | 842409 |
30/03/2020 | 100.00p | 102.50p | 98.80p | 100.50p | 905094 |
27/03/2020 | 102.00p | 102.50p | 99.40p | 100.50p | 3851330 |
26/03/2020 | 100.00p | 102.00p | 96.20p | 102.00p | 727954 |
25/03/2020 | 97.00p | 100.50p | 96.00p | 98.20p | 1024192 |
24/03/2020 | 89.80p | 97.00p | 89.80p | 97.00p | 683312 |
23/03/2020 | 87.40p | 89.40p | 87.00p | 88.00p | 941951 |
20/03/2020 | 96.00p | 99.00p | 87.40p | 87.60p | 1425077 |
19/03/2020 | 97.40p | 97.60p | 93.40p | 93.40p | 922428 |
18/03/2020 | 100.00p | 101.50p | 96.60p | 97.40p | 1152100 |
17/03/2020 | 104.00p | 105.00p | 97.12p | 101.50p | 1416866 |
16/03/2020 | 111.00p | 111.00p | 100.00p | 101.00p | 924748 |
13/03/2020 | 113.00p | 113.00p | 108.00p | 109.00p | 1624949 |
12/03/2020 | 114.00p | 114.00p | 110.00p | 112.00p | 1550309 |
11/03/2020 | 115.50p | 116.00p | 114.50p | 115.00p | 230485 |
10/03/2020 | 115.00p | 116.50p | 114.60p | 115.00p | 547702 |
09/03/2020 | 115.00p | 115.50p | 112.50p | 115.00p | 564194 |
06/03/2020 | 116.00p | 116.29p | 114.50p | 116.00p | 395512 |
05/03/2020 | 117.00p | 118.00p | 115.50p | 117.00p | 399095 |
04/03/2020 | 117.00p | 117.60p | 115.50p | 117.00p | 442593 |
03/03/2020 | 116.00p | 117.00p | 115.00p | 117.00p | 1569545 |
02/03/2020 | 117.00p | 117.50p | 115.00p | 115.00p | 1479569 |
28/02/2020 | 115.50p | 118.00p | 114.50p | 117.50p | 2707527 |
27/02/2020 | 117.00p | 118.00p | 116.00p | 116.50p | 1295856 |
26/02/2020 | 116.50p | 118.50p | 116.50p | 117.50p | 7966609 |
25/02/2020 | 117.00p | 118.00p | 116.75p | 117.00p | 5505563 |
24/02/2020 | 116.50p | 117.50p | 116.50p | 117.50p | 678437 |
21/02/2020 | 116.50p | 117.00p | 116.32p | 116.50p | 839158 |
20/02/2020 | 117.00p | 117.75p | 116.50p | 116.50p | 1917314 |
19/02/2020 | 120.00p | 120.00p | 119.00p | 119.50p | 271083 |
18/02/2020 | 120.00p | 120.55p | 119.50p | 120.00p | 550117 |
17/02/2020 | 119.00p | 120.00p | 118.50p | 119.50p | 838759 |
14/02/2020 | 118.50p | 119.00p | 117.50p | 118.50p | 366405 |
13/02/2020 | 119.50p | 119.50p | 117.00p | 118.00p | 954560 |
12/02/2020 | 120.00p | 120.00p | 119.00p | 119.00p | 942687 |
11/02/2020 | 122.50p | 122.75p | 118.50p | 118.50p | 367806 |
10/02/2020 | 123.00p | 123.00p | 122.00p | 122.00p | 1218278 |
07/02/2020 | 122.00p | 123.00p | 121.50p | 123.00p | 7772258 |
06/02/2020 | 121.00p | 122.50p | 120.30p | 122.50p | 242875 |
05/02/2020 | 121.50p | 121.50p | 120.00p | 120.00p | 462176 |
04/02/2020 | 121.00p | 121.50p | 120.00p | 120.50p | 6484103 |
03/02/2020 | 119.00p | 120.50p | 118.00p | 119.00p | 400859 |
31/01/2020 | 117.50p | 120.00p | 117.00p | 118.50p | 461115 |
30/01/2020 | 118.00p | 118.00p | 117.00p | 117.00p | 895618 |
29/01/2020 | 119.00p | 119.39p | 116.50p | 117.00p | 386814 |
28/01/2020 | 122.00p | 122.00p | 117.12p | 118.00p | 1660730 |
27/01/2020 | 124.00p | 124.00p | 121.50p | 121.50p | 374053 |
24/01/2020 | 124.50p | 125.50p | 124.00p | 124.50p | 3138471 |
23/01/2020 | 124.50p | 125.00p | 124.00p | 124.00p | 344374 |
22/01/2020 | 124.50p | 125.00p | 123.50p | 125.00p | 338285 |
21/01/2020 | 124.50p | 124.50p | 123.50p | 124.50p | 465015 |
20/01/2020 | 124.50p | 124.50p | 123.50p | 124.00p | 227493 |
17/01/2020 | 123.00p | 124.50p | 123.00p | 124.00p | 365923 |
16/01/2020 | 123.50p | 124.00p | 122.76p | 123.00p | 302376 |
15/01/2020 | 123.00p | 124.50p | 123.00p | 123.00p | 258779 |
14/01/2020 | 125.50p | 126.00p | 123.30p | 123.50p | 2532792 |
13/01/2020 | 125.50p | 126.00p | 125.00p | 125.00p | 419175 |
10/01/2020 | 125.00p | 126.00p | 124.00p | 124.50p | 279938 |
09/01/2020 | 125.00p | 126.00p | 123.50p | 124.50p | 153839 |
08/01/2020 | 125.50p | 126.00p | 124.00p | 124.50p | 210303 |
07/01/2020 | 126.00p | 126.50p | 125.50p | 126.50p | 143273 |
06/01/2020 | 126.50p | 126.50p | 125.00p | 126.50p | 176131 |
03/01/2020 | 125.50p | 126.50p | 124.50p | 126.50p | 324869 |
02/01/2020 | 124.50p | 126.00p | 123.66p | 126.00p | 612110 |
31/12/2019 | 125.00p | 125.00p | 124.00p | 124.00p | 68660 |
30/12/2019 | 125.00p | 125.00p | 124.00p | 125.00p | 250468 |
27/12/2019 | 124.00p | 125.00p | 123.75p | 125.00p | 141177 |
24/12/2019 | 124.00p | 124.00p | 123.45p | 123.75p | 42593 |
23/12/2019 | 123.50p | 124.00p | 122.50p | 123.50p | 310676 |
20/12/2019 | 123.00p | 124.50p | 122.00p | 124.50p | 2620928 |
19/12/2019 | 123.50p | 123.50p | 123.00p | 123.50p | 384697 |
18/12/2019 | 122.50p | 123.50p | 122.50p | 123.00p | 460286 |
17/12/2019 | 124.00p | 124.00p | 123.00p | 123.50p | 1205122 |
16/12/2019 | 123.50p | 124.00p | 122.50p | 124.00p | 569147 |
13/12/2019 | 124.00p | 125.00p | 123.00p | 123.50p | 1871813 |
12/12/2019 | 122.00p | 123.50p | 121.00p | 123.50p | 388486 |
11/12/2019 | 122.50p | 122.75p | 120.00p | 122.00p | 431211 |
10/12/2019 | 124.00p | 124.00p | 122.50p | 122.50p | 542950 |
09/12/2019 | 123.50p | 125.00p | 122.00p | 125.00p | 390816 |
06/12/2019 | 121.50p | 123.50p | 121.50p | 123.50p | 446608 |
05/12/2019 | 123.00p | 123.00p | 121.50p | 122.00p | 204855 |
04/12/2019 | 121.50p | 123.50p | 121.50p | 123.50p | 329469 |
03/12/2019 | 122.50p | 122.50p | 121.50p | 122.00p | 1562302 |
02/12/2019 | 123.50p | 123.50p | 121.50p | 123.00p | 266228 |
29/11/2019 | 123.00p | 123.50p | 121.50p | 122.50p | 218414 |
28/11/2019 | 121.00p | 123.50p | 121.00p | 123.00p | 587972 |
27/11/2019 | 120.50p | 123.50p | 120.50p | 123.50p | 403613 |
26/11/2019 | 120.50p | 122.00p | 120.00p | 121.50p | 507447 |
25/11/2019 | 122.50p | 122.50p | 120.82p | 122.00p | 534612 |
22/11/2019 | 122.00p | 123.00p | 121.11p | 123.00p | 249051 |
21/11/2019 | 121.50p | 122.00p | 120.00p | 122.00p | 219790 |
20/11/2019 | 121.00p | 123.00p | 121.00p | 123.00p | 430411 |
19/11/2019 | 122.00p | 122.00p | 121.19p | 122.00p | 451695 |
18/11/2019 | 121.50p | 122.00p | 121.14p | 121.50p | 300773 |
15/11/2019 | 122.50p | 123.00p | 121.50p | 121.50p | 664102 |
14/11/2019 | 122.50p | 123.00p | 121.50p | 122.00p | 1282024 |
13/11/2019 | 122.00p | 122.50p | 121.78p | 122.50p | 124075 |
12/11/2019 | 122.50p | 123.00p | 121.50p | 123.00p | 188454 |
11/11/2019 | 121.50p | 123.00p | 121.50p | 122.50p | 320198 |
08/11/2019 | 123.00p | 123.00p | 122.00p | 123.00p | 226540 |
07/11/2019 | 122.50p | 123.00p | 121.81p | 123.00p | 198273 |
06/11/2019 | 122.00p | 123.00p | 121.50p | 123.00p | 125318 |
05/11/2019 | 121.50p | 123.00p | 121.08p | 123.00p | 248286 |
04/11/2019 | 121.50p | 121.50p | 120.50p | 121.50p | 200884 |
01/11/2019 | 120.00p | 121.00p | 119.52p | 121.00p | 472802 |
31/10/2019 | 120.50p | 121.00p | 119.50p | 120.00p | 107639 |
30/10/2019 | 120.00p | 120.50p | 119.38p | 120.50p | 414867 |
29/10/2019 | 120.00p | 120.50p | 119.00p | 120.50p | 178743 |
28/10/2019 | 120.00p | 120.50p | 119.00p | 120.00p | 2061589 |
25/10/2019 | 120.00p | 121.50p | 119.67p | 120.50p | 1099125 |
24/10/2019 | 122.00p | 122.00p | 120.00p | 121.50p | 137803 |
23/10/2019 | 120.00p | 122.00p | 120.00p | 121.50p | 387901 |
22/10/2019 | 121.50p | 121.50p | 120.00p | 120.00p | 443683 |
21/10/2019 | 121.00p | 122.00p | 121.00p | 121.50p | 403456 |
18/10/2019 | 120.50p | 122.50p | 120.00p | 122.00p | 367401 |
17/10/2019 | 121.00p | 122.00p | 120.20p | 121.00p | 944699 |
16/10/2019 | 121.50p | 121.50p | 120.50p | 120.50p | 276335 |
15/10/2019 | 121.50p | 121.50p | 120.50p | 121.00p | 319682 |
14/10/2019 | 122.00p | 122.00p | 120.49p | 121.50p | 263505 |
11/10/2019 | 121.00p | 122.00p | 119.50p | 122.00p | 715723 |
10/10/2019 | 121.00p | 121.00p | 119.00p | 119.00p | 223203 |
09/10/2019 | 119.50p | 120.87p | 119.50p | 120.00p | 345131 |
08/10/2019 | 123.00p | 123.00p | 119.50p | 119.50p | 507037 |
07/10/2019 | 122.50p | 123.00p | 121.51p | 122.00p | 167896 |
04/10/2019 | 122.50p | 122.50p | 121.00p | 122.00p | 137431 |
03/10/2019 | 120.00p | 122.00p | 120.00p | 121.50p | 1196417 |
02/10/2019 | 121.50p | 121.50p | 120.50p | 121.00p | 687432 |
01/10/2019 | 122.00p | 122.00p | 120.50p | 121.00p | 755447 |
30/09/2019 | 121.50p | 122.00p | 120.50p | 122.00p | 120475 |
27/09/2019 | 121.50p | 122.00p | 120.49p | 121.50p | 316586 |
26/09/2019 | 119.50p | 121.50p | 119.50p | 121.50p | 69709 |
25/09/2019 | 120.50p | 121.00p | 119.50p | 120.50p | 149681 |
24/09/2019 | 120.00p | 121.50p | 120.00p | 120.50p | 243533 |
23/09/2019 | 121.00p | 121.50p | 120.00p | 121.00p | 236377 |
20/09/2019 | 120.50p | 121.12p | 119.00p | 120.50p | 338335 |
19/09/2019 | 120.50p | 120.50p | 120.00p | 120.50p | 228538 |
18/09/2019 | 120.00p | 120.50p | 119.00p | 120.50p | 136234 |
17/09/2019 | 119.00p | 120.00p | 118.13p | 119.50p | 6368201 |
16/09/2019 | 120.50p | 120.50p | 118.00p | 118.50p | 346241 |
13/09/2019 | 120.00p | 120.50p | 118.50p | 118.50p | 709106 |
12/09/2019 | 121.00p | 121.25p | 120.00p | 120.00p | 177519 |
11/09/2019 | 121.00p | 121.50p | 120.77p | 121.00p | 267339 |
10/09/2019 | 121.50p | 121.50p | 120.21p | 121.50p | 279870 |
09/09/2019 | 122.00p | 122.00p | 120.50p | 121.00p | 283021 |
06/09/2019 | 121.00p | 122.00p | 120.50p | 120.50p | 114010 |
05/09/2019 | 122.50p | 122.50p | 120.50p | 120.50p | 339010 |
04/09/2019 | 122.50p | 123.00p | 121.50p | 122.50p | 157536 |
03/09/2019 | 121.00p | 122.00p | 120.45p | 121.50p | 246903 |
02/09/2019 | 121.00p | 121.00p | 119.65p | 121.00p | 249184 |
30/08/2019 | 119.50p | 120.50p | 119.50p | 120.00p | 145298 |
29/08/2019 | 118.50p | 120.00p | 118.50p | 120.00p | 1230293 |
28/08/2019 | 118.50p | 120.50p | 118.50p | 119.00p | 132069 |
27/08/2019 | 120.00p | 121.00p | 119.20p | 120.00p | 2598686 |
23/08/2019 | 120.00p | 120.00p | 118.50p | 119.50p | 329623 |
22/08/2019 | 119.00p | 120.00p | 119.00p | 119.50p | 251857 |
21/08/2019 | 121.50p | 121.50p | 120.00p | 120.50p | 374605 |
*Close Price adjusted for both dividends and splits