Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 80.30p | 80.30p | 75.30p | 80.30p | 3171436 |
08/06/2020 | 74.00p | 80.50p | 71.91p | 79.60p | 7016668 |
05/06/2020 | 70.00p | 72.50p | 67.99p | 72.00p | 6721950 |
04/06/2020 | 79.70p | 81.60p | 67.89p | 68.60p | 12860494 |
03/06/2020 | 67.80p | 81.40p | 64.92p | 79.00p | 6461904 |
02/06/2020 | 56.00p | 65.80p | 56.00p | 63.10p | 3964670 |
29/05/2020 | 54.10p | 56.84p | 52.40p | 53.40p | 7754971 |
27/05/2020 | 57.50p | 58.18p | 54.20p | 55.20p | 1524240 |
26/05/2020 | 54.40p | 57.50p | 53.60p | 54.50p | 1724855 |
22/05/2020 | 54.00p | 56.10p | 50.50p | 51.80p | 958559 |
21/05/2020 | 58.00p | 58.00p | 52.20p | 52.70p | 653430 |
20/05/2020 | 55.60p | 57.90p | 54.50p | 55.30p | 866989 |
19/05/2020 | 58.00p | 58.00p | 54.30p | 56.30p | 1164743 |
18/05/2020 | 52.00p | 58.00p | 52.00p | 55.30p | 1731891 |
15/05/2020 | 50.70p | 57.30p | 50.70p | 54.30p | 1865445 |
14/05/2020 | 52.00p | 52.00p | 47.55p | 50.10p | 1664717 |
13/05/2020 | 56.30p | 58.10p | 50.10p | 51.10p | 2853903 |
12/05/2020 | 66.00p | 66.00p | 58.00p | 58.60p | 754628 |
11/05/2020 | 60.20p | 66.30p | 59.68p | 66.00p | 912290 |
07/05/2020 | 63.00p | 64.00p | 60.00p | 60.60p | 706082 |
06/05/2020 | 62.00p | 64.19p | 60.00p | 60.00p | 851797 |
05/05/2020 | 65.70p | 69.90p | 62.20p | 62.40p | 574434 |
01/05/2020 | 65.00p | 71.00p | 65.00p | 70.70p | 1631253 |
30/04/2020 | 70.00p | 71.67p | 65.10p | 67.10p | 1128280 |
29/04/2020 | 64.20p | 68.60p | 63.63p | 67.20p | 1542087 |
28/04/2020 | 61.60p | 64.70p | 58.90p | 62.40p | 791744 |
27/04/2020 | 56.50p | 61.32p | 56.50p | 59.60p | 1381054 |
24/04/2020 | 58.60p | 59.90p | 57.00p | 57.00p | 594141 |
23/04/2020 | 58.10p | 61.53p | 57.04p | 58.30p | 673377 |
22/04/2020 | 58.20p | 61.46p | 56.10p | 56.10p | 1223449 |
21/04/2020 | 59.00p | 61.85p | 55.60p | 58.30p | 1122979 |
20/04/2020 | 62.00p | 62.00p | 58.80p | 58.80p | 1095882 |
17/04/2020 | 62.20p | 64.49p | 60.00p | 61.10p | 1404237 |
16/04/2020 | 59.30p | 62.56p | 58.43p | 59.00p | 1270943 |
15/04/2020 | 61.60p | 63.00p | 57.62p | 58.20p | 1476882 |
14/04/2020 | 69.00p | 70.74p | 61.40p | 63.60p | 1464822 |
09/04/2020 | 63.00p | 69.91p | 62.30p | 69.20p | 2583693 |
08/04/2020 | 62.50p | 62.50p | 58.54p | 62.20p | 2083159 |
07/04/2020 | 60.00p | 62.22p | 57.00p | 61.70p | 3899409 |
06/04/2020 | 56.70p | 59.58p | 53.19p | 56.40p | 1026327 |
03/04/2020 | 58.00p | 59.14p | 51.75p | 54.00p | 1329718 |
02/04/2020 | 55.00p | 58.90p | 54.00p | 57.00p | 909658 |
01/04/2020 | 59.70p | 61.44p | 55.00p | 57.40p | 1391199 |
31/03/2020 | 57.20p | 62.00p | 57.20p | 59.70p | 3446979 |
30/03/2020 | 58.00p | 59.90p | 49.39p | 57.80p | 2806638 |
27/03/2020 | 62.00p | 62.00p | 58.00p | 60.00p | 1662358 |
26/03/2020 | 64.30p | 64.90p | 60.00p | 62.00p | 1572429 |
25/03/2020 | 59.60p | 68.50p | 59.30p | 62.00p | 4902386 |
24/03/2020 | 61.00p | 62.00p | 57.60p | 59.60p | 2678599 |
23/03/2020 | 65.00p | 66.79p | 55.90p | 55.90p | 2220993 |
20/03/2020 | 73.00p | 87.95p | 69.50p | 69.50p | 10478130 |
19/03/2020 | 82.40p | 82.40p | 65.00p | 71.00p | 3268513 |
18/03/2020 | 96.00p | 96.00p | 71.70p | 83.80p | 2338088 |
17/03/2020 | 96.90p | 98.30p | 84.66p | 97.70p | 2889582 |
16/03/2020 | 123.40p | 123.40p | 82.90p | 96.80p | 3615973 |
13/03/2020 | 127.40p | 139.60p | 122.76p | 125.40p | 2215628 |
12/03/2020 | 143.60p | 145.60p | 122.60p | 123.40p | 2695295 |
11/03/2020 | 149.20p | 151.60p | 146.20p | 149.20p | 2082608 |
10/03/2020 | 143.20p | 149.84p | 142.00p | 145.60p | 2166559 |
09/03/2020 | 145.00p | 145.17p | 133.20p | 141.40p | 2568630 |
06/03/2020 | 151.00p | 152.40p | 144.00p | 146.60p | 1349782 |
05/03/2020 | 160.60p | 160.60p | 150.20p | 152.40p | 1110835 |
04/03/2020 | 161.00p | 161.91p | 155.37p | 156.60p | 1173226 |
03/03/2020 | 159.00p | 164.60p | 157.90p | 159.00p | 1545161 |
02/03/2020 | 155.60p | 160.39p | 152.20p | 155.80p | 1395876 |
28/02/2020 | 161.60p | 161.60p | 152.89p | 155.60p | 2453956 |
27/02/2020 | 176.40p | 177.00p | 164.00p | 164.00p | 1790712 |
26/02/2020 | 181.00p | 181.76p | 175.69p | 176.20p | 1105199 |
25/02/2020 | 192.00p | 192.00p | 181.40p | 181.40p | 1479648 |
24/02/2020 | 187.20p | 189.44p | 186.60p | 188.80p | 462013 |
21/02/2020 | 190.00p | 191.60p | 186.60p | 191.00p | 3185883 |
20/02/2020 | 189.60p | 192.00p | 188.04p | 189.00p | 508761 |
19/02/2020 | 189.20p | 190.60p | 187.60p | 189.60p | 533307 |
18/02/2020 | 192.40p | 192.60p | 189.20p | 190.00p | 339316 |
17/02/2020 | 193.60p | 193.60p | 189.80p | 190.40p | 364181 |
14/02/2020 | 193.20p | 193.80p | 189.00p | 190.40p | 635290 |
13/02/2020 | 194.20p | 194.60p | 189.40p | 190.40p | 426551 |
12/02/2020 | 190.00p | 194.47p | 190.00p | 193.20p | 1107979 |
11/02/2020 | 195.40p | 195.40p | 187.60p | 190.00p | 1409822 |
10/02/2020 | 189.60p | 192.20p | 187.41p | 191.40p | 829195 |
07/02/2020 | 189.00p | 190.00p | 184.00p | 188.60p | 1011899 |
06/02/2020 | 192.00p | 193.00p | 188.80p | 190.00p | 1009696 |
05/02/2020 | 188.40p | 191.60p | 187.00p | 191.60p | 680216 |
04/02/2020 | 190.00p | 192.80p | 188.18p | 190.80p | 624952 |
03/02/2020 | 190.40p | 190.40p | 184.00p | 187.80p | 786150 |
31/01/2020 | 192.60p | 192.60p | 187.20p | 188.00p | 716800 |
30/01/2020 | 192.60p | 192.60p | 186.99p | 190.40p | 461736 |
29/01/2020 | 193.00p | 193.80p | 189.60p | 190.40p | 310425 |
28/01/2020 | 189.80p | 192.16p | 187.60p | 192.00p | 289103 |
27/01/2020 | 194.00p | 194.00p | 188.60p | 189.80p | 821868 |
24/01/2020 | 192.60p | 193.20p | 191.60p | 192.40p | 419891 |
23/01/2020 | 192.40p | 193.13p | 189.80p | 191.20p | 337937 |
22/01/2020 | 186.20p | 194.56p | 186.20p | 190.80p | 817372 |
21/01/2020 | 192.00p | 194.17p | 186.40p | 187.60p | 443222 |
20/01/2020 | 193.00p | 196.40p | 191.20p | 193.40p | 380993 |
17/01/2020 | 192.00p | 196.29p | 191.00p | 193.60p | 862616 |
16/01/2020 | 194.60p | 195.50p | 190.80p | 192.00p | 653858 |
15/01/2020 | 196.00p | 196.00p | 190.00p | 194.20p | 760874 |
14/01/2020 | 196.40p | 197.14p | 192.00p | 194.20p | 542441 |
13/01/2020 | 201.00p | 201.00p | 195.11p | 196.00p | 697212 |
10/01/2020 | 196.80p | 201.00p | 196.00p | 196.40p | 485982 |
09/01/2020 | 198.40p | 202.00p | 197.20p | 201.00p | 519272 |
08/01/2020 | 200.50p | 202.54p | 196.20p | 198.80p | 712507 |
07/01/2020 | 199.80p | 203.50p | 197.52p | 201.00p | 608195 |
06/01/2020 | 205.00p | 205.00p | 197.00p | 197.20p | 585004 |
03/01/2020 | 201.00p | 203.00p | 196.21p | 203.00p | 630961 |
02/01/2020 | 205.50p | 205.50p | 200.60p | 201.00p | 745734 |
31/12/2019 | 202.50p | 204.00p | 200.14p | 200.50p | 246590 |
30/12/2019 | 207.50p | 208.50p | 201.50p | 204.50p | 645353 |
27/12/2019 | 202.00p | 207.48p | 200.00p | 205.50p | 575314 |
24/12/2019 | 204.00p | 206.50p | 202.50p | 205.00p | 307213 |
23/12/2019 | 207.00p | 210.00p | 205.65p | 208.50p | 796109 |
20/12/2019 | 208.00p | 208.00p | 200.47p | 206.00p | 1859359 |
19/12/2019 | 200.00p | 206.00p | 196.40p | 205.00p | 800469 |
18/12/2019 | 198.00p | 198.60p | 188.73p | 198.20p | 1815952 |
17/12/2019 | 203.50p | 203.76p | 194.30p | 195.00p | 924022 |
16/12/2019 | 199.80p | 206.50p | 195.00p | 205.00p | 1847017 |
13/12/2019 | 198.60p | 214.50p | 194.20p | 195.00p | 1659399 |
12/12/2019 | 190.40p | 197.01p | 190.20p | 193.80p | 585085 |
11/12/2019 | 198.00p | 201.00p | 187.80p | 193.20p | 813844 |
10/12/2019 | 198.80p | 201.52p | 195.20p | 199.60p | 604239 |
09/12/2019 | 197.80p | 203.50p | 194.00p | 203.00p | 862481 |
06/12/2019 | 196.00p | 198.40p | 191.40p | 198.40p | 450538 |
05/12/2019 | 191.00p | 195.47p | 190.60p | 194.20p | 529667 |
04/12/2019 | 194.00p | 194.00p | 188.60p | 190.80p | 561866 |
03/12/2019 | 189.00p | 192.00p | 186.60p | 189.20p | 606711 |
02/12/2019 | 195.00p | 196.68p | 185.40p | 188.40p | 900304 |
29/11/2019 | 198.00p | 198.00p | 192.80p | 194.00p | 518678 |
28/11/2019 | 194.40p | 197.60p | 193.60p | 197.60p | 503041 |
27/11/2019 | 193.00p | 194.80p | 190.20p | 194.80p | 1530088 |
26/11/2019 | 188.00p | 194.00p | 187.20p | 191.20p | 885675 |
25/11/2019 | 183.20p | 188.00p | 180.20p | 187.60p | 1654777 |
22/11/2019 | 182.40p | 182.40p | 178.00p | 179.60p | 932288 |
21/11/2019 | 188.00p | 191.40p | 176.71p | 179.80p | 1459539 |
20/11/2019 | 190.00p | 192.67p | 189.40p | 189.80p | 373993 |
19/11/2019 | 189.20p | 194.20p | 187.97p | 193.20p | 729227 |
18/11/2019 | 184.20p | 189.20p | 184.20p | 189.20p | 574036 |
15/11/2019 | 186.20p | 186.60p | 183.80p | 186.00p | 662552 |
14/11/2019 | 184.40p | 186.80p | 183.80p | 185.20p | 624535 |
13/11/2019 | 188.20p | 190.36p | 183.00p | 183.60p | 1095131 |
12/11/2019 | 195.80p | 196.80p | 189.00p | 189.20p | 1207262 |
11/11/2019 | 195.60p | 197.00p | 194.00p | 195.20p | 329940 |
08/11/2019 | 196.00p | 198.20p | 195.20p | 195.60p | 232026 |
07/11/2019 | 196.60p | 198.50p | 194.72p | 198.00p | 876896 |
06/11/2019 | 201.00p | 201.00p | 193.40p | 195.00p | 1026384 |
05/11/2019 | 202.00p | 203.50p | 200.00p | 200.00p | 676132 |
04/11/2019 | 196.00p | 202.00p | 196.00p | 200.50p | 537355 |
01/11/2019 | 202.00p | 202.50p | 197.20p | 199.00p | 846384 |
31/10/2019 | 205.00p | 205.00p | 199.31p | 201.00p | 1118421 |
30/10/2019 | 206.00p | 206.50p | 200.68p | 203.00p | 471856 |
29/10/2019 | 207.50p | 207.50p | 203.50p | 204.50p | 307227 |
28/10/2019 | 206.50p | 208.50p | 204.00p | 206.00p | 519372 |
25/10/2019 | 207.50p | 208.42p | 203.30p | 206.50p | 488763 |
24/10/2019 | 215.00p | 215.00p | 206.50p | 207.50p | 508635 |
23/10/2019 | 213.00p | 215.00p | 210.00p | 210.50p | 856948 |
22/10/2019 | 217.50p | 218.00p | 213.50p | 213.50p | 690415 |
21/10/2019 | 212.00p | 218.50p | 210.43p | 217.50p | 1030459 |
18/10/2019 | 213.50p | 213.50p | 207.00p | 211.00p | 819574 |
17/10/2019 | 207.50p | 213.00p | 203.50p | 210.00p | 1214131 |
16/10/2019 | 211.00p | 213.30p | 205.50p | 211.00p | 1086294 |
15/10/2019 | 208.00p | 214.00p | 207.39p | 210.00p | 1897833 |
14/10/2019 | 209.50p | 209.50p | 200.50p | 207.00p | 1271208 |
11/10/2019 | 193.60p | 211.50p | 193.60p | 210.50p | 2398687 |
10/10/2019 | 186.00p | 193.60p | 186.00p | 193.60p | 593900 |
09/10/2019 | 189.00p | 190.35p | 186.40p | 187.80p | 630676 |
08/10/2019 | 195.00p | 195.00p | 189.60p | 190.60p | 519994 |
07/10/2019 | 188.40p | 193.60p | 188.40p | 193.60p | 760270 |
04/10/2019 | 189.40p | 192.20p | 188.00p | 190.60p | 268927 |
03/10/2019 | 193.40p | 193.40p | 187.49p | 189.60p | 276148 |
02/10/2019 | 193.20p | 195.20p | 189.14p | 189.60p | 431119 |
01/10/2019 | 198.80p | 198.80p | 193.60p | 194.60p | 514089 |
30/09/2019 | 194.00p | 199.00p | 193.42p | 194.40p | 847495 |
27/09/2019 | 187.40p | 194.00p | 187.40p | 193.80p | 459282 |
26/09/2019 | 185.60p | 188.20p | 185.60p | 188.20p | 627310 |
25/09/2019 | 188.80p | 190.80p | 185.60p | 186.20p | 1035103 |
24/09/2019 | 187.20p | 191.80p | 186.80p | 187.40p | 1134810 |
23/09/2019 | 192.20p | 192.20p | 183.00p | 189.00p | 946456 |
20/09/2019 | 188.20p | 192.60p | 187.60p | 189.00p | 2131371 |
19/09/2019 | 190.80p | 190.80p | 186.76p | 188.00p | 542013 |
18/09/2019 | 190.20p | 190.20p | 186.40p | 186.80p | 647133 |
17/09/2019 | 189.60p | 190.80p | 186.60p | 189.20p | 553959 |
16/09/2019 | 194.00p | 195.60p | 185.80p | 189.40p | 1400360 |
13/09/2019 | 187.20p | 198.00p | 185.98p | 194.00p | 2969289 |
12/09/2019 | 181.40p | 189.00p | 180.68p | 186.80p | 2570520 |
11/09/2019 | 171.00p | 182.00p | 171.00p | 181.80p | 1465117 |
10/09/2019 | 173.80p | 177.60p | 170.60p | 171.40p | 2406968 |
09/09/2019 | 172.00p | 173.60p | 170.80p | 173.00p | 1812368 |
06/09/2019 | 171.80p | 171.80p | 168.40p | 171.20p | 375246 |
05/09/2019 | 168.00p | 171.80p | 167.40p | 170.40p | 1343741 |
04/09/2019 | 175.00p | 175.00p | 169.20p | 169.60p | 1466598 |
03/09/2019 | 168.80p | 174.20p | 165.07p | 173.60p | 1338999 |
02/09/2019 | 163.20p | 169.82p | 163.20p | 168.40p | 951556 |
30/08/2019 | 164.00p | 165.00p | 161.78p | 163.20p | 1245339 |
29/08/2019 | 167.40p | 167.40p | 160.60p | 164.00p | 881761 |
28/08/2019 | 168.40p | 169.00p | 163.52p | 163.60p | 1965022 |
27/08/2019 | 165.60p | 170.00p | 165.00p | 167.60p | 826844 |
23/08/2019 | 161.20p | 169.25p | 160.00p | 167.00p | 988695 |
22/08/2019 | 154.20p | 161.00p | 152.40p | 161.00p | 625374 |
21/08/2019 | 153.00p | 155.77p | 151.63p | 153.80p | 443389 |
20/08/2019 | 155.20p | 158.70p | 151.00p | 152.20p | 1022332 |
*Close Price adjusted for both dividends and splits