Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2020 | 100.00p | 101.40p | 98.80p | 99.50p | 27420 |
05/05/2020 | 91.50p | 101.49p | 90.11p | 100.00p | 137411 |
01/05/2020 | 99.50p | 100.49p | 92.55p | 96.50p | 49840 |
30/04/2020 | 99.50p | 102.00p | 97.00p | 99.50p | 89402 |
29/04/2020 | 103.50p | 103.81p | 95.50p | 99.50p | 132025 |
28/04/2020 | 104.00p | 104.00p | 102.11p | 104.00p | 16080 |
27/04/2020 | 104.00p | 105.00p | 102.11p | 104.00p | 91648 |
24/04/2020 | 105.00p | 105.00p | 102.30p | 105.00p | 40552 |
23/04/2020 | 105.00p | 105.72p | 103.50p | 105.00p | 70792 |
22/04/2020 | 105.00p | 108.00p | 102.00p | 105.00p | 43320 |
21/04/2020 | 105.00p | 108.00p | 102.23p | 105.00p | 78829 |
20/04/2020 | 104.50p | 107.00p | 102.00p | 107.00p | 189178 |
17/04/2020 | 104.50p | 106.50p | 103.20p | 104.50p | 72347 |
16/04/2020 | 104.50p | 105.75p | 102.00p | 104.50p | 4868 |
15/04/2020 | 104.00p | 107.00p | 102.00p | 104.50p | 111734 |
14/04/2020 | 103.00p | 107.00p | 98.00p | 104.00p | 144670 |
09/04/2020 | 93.50p | 107.00p | 92.35p | 103.00p | 238123 |
08/04/2020 | 93.00p | 96.00p | 90.10p | 93.50p | 93904 |
07/04/2020 | 87.50p | 96.00p | 87.50p | 93.00p | 195171 |
06/04/2020 | 87.50p | 90.26p | 85.00p | 87.50p | 195133 |
03/04/2020 | 86.50p | 89.86p | 83.00p | 87.50p | 215060 |
02/04/2020 | 85.00p | 88.00p | 83.00p | 86.50p | 147909 |
01/04/2020 | 84.50p | 86.90p | 81.00p | 85.00p | 100376 |
31/03/2020 | 83.50p | 93.40p | 83.00p | 84.50p | 207374 |
30/03/2020 | 79.00p | 86.86p | 76.55p | 83.50p | 85486 |
27/03/2020 | 87.50p | 87.50p | 75.10p | 79.00p | 172742 |
26/03/2020 | 87.50p | 88.16p | 85.25p | 87.50p | 151121 |
25/03/2020 | 85.50p | 88.00p | 83.40p | 87.50p | 156566 |
24/03/2020 | 82.50p | 88.86p | 82.11p | 85.50p | 136717 |
23/03/2020 | 81.50p | 85.00p | 78.14p | 82.50p | 1236443 |
20/03/2020 | 78.00p | 83.97p | 78.00p | 78.00p | 127706 |
19/03/2020 | 82.50p | 82.50p | 72.20p | 76.00p | 185760 |
18/03/2020 | 85.50p | 86.90p | 81.00p | 82.50p | 1562545 |
17/03/2020 | 84.00p | 87.00p | 82.25p | 85.50p | 207805 |
16/03/2020 | 101.50p | 102.70p | 75.00p | 82.00p | 401676 |
13/03/2020 | 100.50p | 104.00p | 99.10p | 102.50p | 709901 |
12/03/2020 | 106.50p | 107.50p | 96.10p | 98.50p | 167906 |
11/03/2020 | 109.50p | 110.49p | 107.10p | 109.00p | 49555 |
10/03/2020 | 105.00p | 112.00p | 105.00p | 109.50p | 180054 |
09/03/2020 | 107.50p | 107.50p | 104.11p | 105.00p | 172017 |
06/03/2020 | 111.50p | 112.00p | 107.00p | 108.50p | 113397 |
05/03/2020 | 112.50p | 114.00p | 110.00p | 112.00p | 385746 |
04/03/2020 | 112.50p | 113.96p | 110.75p | 112.50p | 60024 |
03/03/2020 | 106.00p | 114.10p | 105.51p | 112.50p | 1512779 |
02/03/2020 | 103.00p | 106.94p | 103.00p | 106.00p | 2178669 |
28/02/2020 | 109.50p | 109.75p | 100.25p | 102.50p | 1080058 |
27/02/2020 | 110.50p | 111.94p | 108.25p | 110.00p | 977904 |
26/02/2020 | 112.50p | 112.70p | 101.00p | 110.50p | 310300 |
25/02/2020 | 122.00p | 122.75p | 111.00p | 112.50p | 413200 |
24/02/2020 | 125.50p | 127.20p | 120.00p | 122.00p | 1333679 |
21/02/2020 | 123.00p | 127.40p | 122.85p | 125.50p | 268372 |
20/02/2020 | 122.00p | 124.00p | 122.00p | 123.00p | 1190236 |
19/02/2020 | 121.00p | 123.85p | 119.60p | 122.00p | 1923145 |
18/02/2020 | 120.50p | 122.49p | 119.11p | 121.00p | 77709 |
17/02/2020 | 121.50p | 122.54p | 119.05p | 120.50p | 156374 |
14/02/2020 | 122.00p | 123.00p | 119.55p | 121.50p | 80886 |
13/02/2020 | 121.50p | 123.75p | 119.00p | 122.00p | 243533 |
12/02/2020 | 121.50p | 122.70p | 119.10p | 121.50p | 52149 |
11/02/2020 | 118.50p | 122.80p | 116.50p | 121.00p | 220464 |
10/02/2020 | 118.50p | 120.00p | 116.50p | 118.50p | 201072 |
07/02/2020 | 118.50p | 119.98p | 116.00p | 118.50p | 181541 |
06/02/2020 | 116.00p | 120.92p | 116.00p | 118.50p | 374639 |
05/02/2020 | 115.00p | 117.00p | 114.20p | 115.50p | 180672 |
04/02/2020 | 113.50p | 116.00p | 112.55p | 115.00p | 125975 |
03/02/2020 | 112.50p | 114.00p | 112.00p | 113.50p | 243228 |
31/01/2020 | 113.50p | 114.00p | 112.00p | 112.50p | 592870 |
30/01/2020 | 112.50p | 115.00p | 111.77p | 113.50p | 98267 |
29/01/2020 | 112.00p | 114.50p | 111.77p | 112.50p | 711103 |
28/01/2020 | 112.00p | 112.80p | 111.21p | 112.00p | 524790 |
27/01/2020 | 112.00p | 112.90p | 110.81p | 112.00p | 1674464 |
24/01/2020 | 112.00p | 112.90p | 110.50p | 112.00p | 37119 |
23/01/2020 | 112.00p | 112.49p | 110.00p | 112.00p | 136697 |
22/01/2020 | 112.00p | 114.00p | 110.80p | 112.00p | 816530 |
21/01/2020 | 112.00p | 113.00p | 110.00p | 112.00p | 687582 |
20/01/2020 | 112.00p | 112.99p | 110.35p | 112.00p | 43538 |
17/01/2020 | 112.50p | 113.50p | 110.35p | 112.00p | 73525 |
16/01/2020 | 112.00p | 113.56p | 110.00p | 112.50p | 100425 |
15/01/2020 | 113.50p | 114.40p | 111.20p | 112.00p | 86406 |
14/01/2020 | 109.00p | 115.00p | 109.00p | 113.50p | 675910 |
13/01/2020 | 108.00p | 109.00p | 107.10p | 108.00p | 43889 |
10/01/2020 | 107.50p | 109.00p | 106.96p | 108.00p | 137338 |
09/01/2020 | 106.50p | 107.90p | 106.38p | 107.50p | 48735 |
08/01/2020 | 106.50p | 107.70p | 105.00p | 106.50p | 102899 |
07/01/2020 | 107.50p | 109.00p | 105.00p | 106.50p | 300194 |
06/01/2020 | 108.00p | 112.00p | 106.00p | 108.00p | 1110907 |
03/01/2020 | 108.00p | 109.00p | 106.71p | 108.00p | 73234 |
02/01/2020 | 107.50p | 109.00p | 106.35p | 108.00p | 112407 |
31/12/2019 | 106.00p | 107.00p | 105.25p | 106.00p | 39327 |
30/12/2019 | 106.00p | 106.96p | 105.05p | 106.00p | 53904 |
27/12/2019 | 106.00p | 106.00p | 105.04p | 106.00p | 22784 |
24/12/2019 | 106.00p | 106.50p | 105.88p | 106.00p | 3967 |
23/12/2019 | 106.00p | 106.00p | 105.00p | 106.00p | 28329 |
20/12/2019 | 106.00p | 106.49p | 105.04p | 106.00p | 174634 |
19/12/2019 | 104.50p | 107.00p | 103.00p | 106.00p | 538195 |
18/12/2019 | 101.00p | 105.50p | 99.51p | 104.50p | 1132928 |
17/12/2019 | 100.00p | 101.08p | 99.10p | 101.00p | 1271280 |
16/12/2019 | 98.50p | 101.40p | 98.50p | 100.00p | 322113 |
13/12/2019 | 96.00p | 101.96p | 96.00p | 98.50p | 115348 |
12/12/2019 | 94.00p | 97.00p | 93.75p | 95.50p | 1341896 |
11/12/2019 | 95.00p | 96.50p | 94.15p | 95.00p | 52288 |
10/12/2019 | 95.50p | 97.00p | 94.75p | 95.00p | 48596 |
09/12/2019 | 95.50p | 96.00p | 94.25p | 95.50p | 1213072 |
06/12/2019 | 95.50p | 95.95p | 94.30p | 95.50p | 63793 |
05/12/2019 | 96.00p | 96.28p | 94.25p | 95.50p | 154260 |
04/12/2019 | 93.50p | 100.80p | 93.50p | 96.00p | 274373 |
03/12/2019 | 88.50p | 95.00p | 88.15p | 93.50p | 614173 |
02/12/2019 | 88.50p | 88.65p | 87.00p | 88.50p | 56922 |
29/11/2019 | 88.50p | 89.11p | 87.55p | 88.50p | 60458 |
28/11/2019 | 88.50p | 88.70p | 87.55p | 88.50p | 50975 |
27/11/2019 | 88.50p | 88.70p | 87.41p | 88.50p | 85654 |
26/11/2019 | 88.50p | 89.11p | 87.00p | 88.50p | 78627 |
25/11/2019 | 89.00p | 89.38p | 87.40p | 88.50p | 62468 |
22/11/2019 | 88.50p | 89.49p | 88.15p | 89.00p | 58854 |
21/11/2019 | 88.50p | 90.00p | 87.58p | 88.50p | 71295 |
20/11/2019 | 88.00p | 90.00p | 87.00p | 88.50p | 44424 |
19/11/2019 | 88.50p | 89.00p | 87.66p | 88.50p | 49934 |
18/11/2019 | 86.50p | 89.00p | 86.50p | 88.50p | 86019 |
15/11/2019 | 86.50p | 87.45p | 86.50p | 86.50p | 37015 |
14/11/2019 | 86.00p | 87.94p | 86.00p | 86.50p | 3342468 |
13/11/2019 | 86.00p | 86.40p | 84.50p | 85.50p | 83554 |
12/11/2019 | 86.00p | 87.00p | 85.20p | 86.00p | 53900 |
11/11/2019 | 88.00p | 88.00p | 85.20p | 86.00p | 82449 |
08/11/2019 | 88.00p | 88.35p | 87.04p | 88.00p | 77234 |
07/11/2019 | 87.50p | 88.50p | 87.00p | 88.00p | 94555 |
06/11/2019 | 87.50p | 87.90p | 87.02p | 87.50p | 47161 |
05/11/2019 | 88.00p | 88.07p | 87.25p | 87.50p | 323551 |
04/11/2019 | 88.00p | 88.25p | 87.11p | 88.00p | 110545 |
01/11/2019 | 88.00p | 88.25p | 87.65p | 88.00p | 50739 |
31/10/2019 | 88.00p | 88.30p | 87.65p | 88.00p | 11920 |
30/10/2019 | 88.00p | 88.32p | 87.65p | 88.00p | 40476 |
29/10/2019 | 88.00p | 88.32p | 87.65p | 88.00p | 51216 |
28/10/2019 | 88.00p | 88.48p | 87.65p | 88.00p | 18633 |
25/10/2019 | 88.50p | 88.50p | 87.51p | 88.00p | 44478 |
24/10/2019 | 88.00p | 89.00p | 87.51p | 88.50p | 139386 |
23/10/2019 | 89.00p | 89.00p | 87.31p | 88.00p | 93646 |
22/10/2019 | 89.50p | 90.40p | 88.10p | 89.00p | 250709 |
21/10/2019 | 92.50p | 92.50p | 88.00p | 89.50p | 325177 |
18/10/2019 | 91.50p | 93.00p | 91.05p | 91.50p | 190191 |
17/10/2019 | 91.50p | 92.62p | 90.00p | 91.50p | 58059 |
16/10/2019 | 91.50p | 92.62p | 90.00p | 91.50p | 91686 |
15/10/2019 | 91.50p | 92.00p | 90.00p | 91.50p | 27667 |
14/10/2019 | 90.50p | 92.50p | 90.50p | 91.50p | 67299 |
11/10/2019 | 91.50p | 92.00p | 90.00p | 91.00p | 117040 |
10/10/2019 | 91.50p | 92.40p | 90.58p | 91.50p | 85733 |
09/10/2019 | 92.00p | 92.65p | 90.65p | 91.50p | 35889 |
08/10/2019 | 92.00p | 92.69p | 91.10p | 92.00p | 45223 |
07/10/2019 | 90.00p | 93.00p | 88.78p | 92.00p | 120308 |
04/10/2019 | 89.00p | 90.00p | 88.00p | 90.00p | 53612 |
03/10/2019 | 89.50p | 90.50p | 88.00p | 89.00p | 67225 |
02/10/2019 | 89.50p | 90.49p | 88.51p | 89.50p | 37672 |
01/10/2019 | 89.00p | 90.49p | 87.00p | 89.50p | 62309 |
30/09/2019 | 91.00p | 91.00p | 87.00p | 89.00p | 102155 |
27/09/2019 | 91.00p | 91.70p | 89.00p | 91.00p | 76508 |
26/09/2019 | 91.50p | 91.65p | 90.00p | 91.00p | 90454 |
25/09/2019 | 91.50p | 91.90p | 90.00p | 91.50p | 41296 |
24/09/2019 | 91.00p | 92.04p | 90.00p | 91.50p | 121178 |
23/09/2019 | 90.50p | 91.75p | 90.00p | 91.00p | 151024 |
20/09/2019 | 90.00p | 91.47p | 90.00p | 90.50p | 92131 |
19/09/2019 | 91.00p | 92.00p | 90.00p | 90.50p | 102939 |
18/09/2019 | 91.00p | 91.35p | 89.00p | 91.00p | 68349 |
17/09/2019 | 91.00p | 91.00p | 89.25p | 91.00p | 24325 |
16/09/2019 | 91.00p | 91.30p | 90.50p | 91.00p | 56436 |
13/09/2019 | 91.00p | 91.30p | 90.00p | 91.00p | 224778 |
12/09/2019 | 91.00p | 91.49p | 90.06p | 91.00p | 93460 |
11/09/2019 | 91.00p | 91.54p | 90.11p | 91.00p | 18827 |
10/09/2019 | 91.00p | 92.49p | 90.15p | 91.00p | 97503 |
09/09/2019 | 91.50p | 92.49p | 89.00p | 91.00p | 190359 |
06/09/2019 | 89.50p | 92.77p | 89.50p | 92.00p | 286589 |
05/09/2019 | 91.50p | 91.70p | 88.75p | 89.50p | 249573 |
04/09/2019 | 86.00p | 91.80p | 86.00p | 91.50p | 751537 |
03/09/2019 | 85.50p | 87.00p | 84.00p | 86.00p | 31164 |
02/09/2019 | 85.50p | 87.50p | 85.50p | 85.50p | 35933 |
30/08/2019 | 85.00p | 87.00p | 84.51p | 85.50p | 68333 |
29/08/2019 | 84.00p | 85.00p | 83.21p | 85.00p | 91363 |
28/08/2019 | 84.00p | 84.00p | 83.00p | 84.00p | 7500 |
27/08/2019 | 86.00p | 86.00p | 83.00p | 84.00p | 55427 |
23/08/2019 | 86.00p | 87.00p | 84.00p | 86.00p | 89545 |
22/08/2019 | 88.50p | 89.45p | 85.00p | 86.00p | 73639 |
21/08/2019 | 83.00p | 88.50p | 82.00p | 88.50p | 101128 |
20/08/2019 | 83.00p | 83.99p | 82.00p | 83.00p | 104434 |
19/08/2019 | 84.00p | 84.00p | 82.00p | 83.00p | 163172 |
16/08/2019 | 84.00p | 85.00p | 83.00p | 84.00p | 41765 |
15/08/2019 | 84.00p | 84.30p | 83.26p | 84.00p | 4372 |
14/08/2019 | 84.50p | 84.50p | 83.26p | 84.00p | 7725 |
13/08/2019 | 86.00p | 86.00p | 83.11p | 84.50p | 65208 |
12/08/2019 | 86.00p | 86.22p | 85.00p | 86.00p | 93802 |
09/08/2019 | 86.50p | 86.50p | 85.00p | 86.00p | 100990 |
08/08/2019 | 87.00p | 87.20p | 85.00p | 86.50p | 52857 |
07/08/2019 | 88.00p | 88.90p | 86.00p | 87.00p | 58488 |
06/08/2019 | 90.00p | 90.00p | 86.51p | 88.00p | 78250 |
05/08/2019 | 90.00p | 90.30p | 89.00p | 90.00p | 113369 |
02/08/2019 | 89.00p | 90.89p | 88.11p | 90.00p | 32933 |
01/08/2019 | 87.50p | 90.02p | 86.80p | 89.00p | 44119 |
31/07/2019 | 87.50p | 88.94p | 86.00p | 87.50p | 558393 |
30/07/2019 | 89.00p | 89.00p | 86.75p | 87.50p | 159634 |
29/07/2019 | 89.00p | 89.40p | 88.04p | 89.00p | 75815 |
26/07/2019 | 89.50p | 90.60p | 88.65p | 89.00p | 239819 |
25/07/2019 | 90.50p | 90.50p | 89.11p | 89.50p | 74454 |
24/07/2019 | 91.00p | 91.45p | 90.00p | 90.50p | 76358 |
23/07/2019 | 91.00p | 91.00p | 90.04p | 91.00p | 25931 |
*Close Price adjusted for both dividends and splits