Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 128.00p | 129.50p | 126.50p | 128.00p | 368128 |
02/06/2020 | 120.50p | 128.50p | 120.50p | 128.50p | 502529 |
01/06/2020 | 124.50p | 128.50p | 124.50p | 125.00p | 3055675 |
01/06/2020 | 124.50p | 128.50p | 124.50p | 125.00p | 3055675 |
01/06/2020 | 124.50p | 128.50p | 124.50p | 125.00p | 3055675 |
01/06/2020 | 124.50p | 128.50p | 124.50p | 125.00p | 3055675 |
28/05/2020 | 120.00p | 121.50p | 119.11p | 120.00p | 274755 |
27/05/2020 | 119.50p | 121.50p | 119.00p | 120.00p | 307427 |
26/05/2020 | 119.00p | 121.40p | 115.31p | 119.50p | 216835 |
25/05/2020 | 117.50p | 118.34p | 110.83p | 115.50p | 591891 |
22/05/2020 | 117.50p | 118.33p | 110.83p | 115.50p | 591891 |
21/05/2020 | 119.50p | 120.00p | 116.03p | 117.00p | 416834 |
20/05/2020 | 111.00p | 117.00p | 111.00p | 113.00p | 563262 |
19/05/2020 | 115.50p | 115.50p | 111.00p | 114.50p | 216641 |
18/05/2020 | 108.00p | 114.00p | 105.00p | 112.50p | 716912 |
15/05/2020 | 96.20p | 107.00p | 95.55p | 104.50p | 2093408 |
14/05/2020 | 102.00p | 102.00p | 94.40p | 94.40p | 364391 |
13/05/2020 | 99.40p | 102.50p | 97.00p | 97.00p | 586050 |
12/05/2020 | 105.00p | 105.00p | 99.60p | 101.00p | 1145232 |
11/05/2020 | 101.50p | 104.71p | 99.60p | 99.80p | 273243 |
08/05/2020 | 101.00p | 104.71p | 101.00p | 102.00p | 250856 |
07/05/2020 | 101.00p | 104.71p | 101.00p | 102.00p | 250856 |
06/05/2020 | 102.00p | 105.00p | 100.00p | 101.50p | 1120973 |
05/05/2020 | 102.50p | 104.58p | 101.00p | 101.50p | 259542 |
04/05/2020 | 106.00p | 106.50p | 102.50p | 103.00p | 211167 |
01/05/2020 | 110.00p | 110.00p | 105.50p | 109.50p | 34325 |
30/04/2020 | 109.00p | 113.00p | 105.00p | 107.50p | 404183 |
29/04/2020 | 110.50p | 112.50p | 108.50p | 112.00p | 163040 |
28/04/2020 | 113.00p | 113.00p | 108.00p | 108.00p | 233918 |
27/04/2020 | 112.00p | 112.50p | 108.00p | 110.50p | 291599 |
24/04/2020 | 108.00p | 112.50p | 108.00p | 112.00p | 760575 |
23/04/2020 | 108.00p | 113.00p | 107.50p | 110.50p | 308824 |
22/04/2020 | 109.00p | 113.00p | 108.00p | 109.00p | 418754 |
21/04/2020 | 113.50p | 114.00p | 106.50p | 108.50p | 275008 |
20/04/2020 | 117.50p | 117.50p | 113.00p | 113.50p | 73850 |
17/04/2020 | 117.50p | 118.58p | 113.00p | 113.50p | 155412 |
16/04/2020 | 118.50p | 119.00p | 112.50p | 112.50p | 137695 |
15/04/2020 | 120.00p | 121.04p | 118.50p | 118.50p | 205491 |
14/04/2020 | 119.00p | 121.00p | 117.00p | 120.00p | 135540 |
09/04/2020 | 120.00p | 121.50p | 115.04p | 119.50p | 444282 |
08/04/2020 | 109.00p | 120.00p | 105.40p | 116.00p | 426088 |
07/04/2020 | 104.50p | 109.00p | 99.20p | 108.50p | 860037 |
06/04/2020 | 100.50p | 104.00p | 96.86p | 99.80p | 420841 |
03/04/2020 | 107.50p | 111.75p | 96.00p | 101.00p | 514319 |
02/04/2020 | 114.00p | 115.75p | 104.50p | 106.00p | 360973 |
01/04/2020 | 116.50p | 116.75p | 109.60p | 112.50p | 454393 |
31/03/2020 | 116.50p | 119.00p | 112.00p | 116.00p | 1552053 |
30/03/2020 | 119.50p | 119.50p | 114.00p | 115.50p | 111101 |
27/03/2020 | 117.00p | 120.58p | 112.50p | 115.00p | 1130097 |
26/03/2020 | 117.00p | 124.00p | 112.74p | 116.75p | 349509 |
25/03/2020 | 108.50p | 116.50p | 108.50p | 116.00p | 451686 |
24/03/2020 | 104.00p | 109.00p | 98.80p | 108.00p | 218941 |
23/03/2020 | 107.00p | 109.00p | 100.00p | 103.00p | 443836 |
20/03/2020 | 102.00p | 112.00p | 99.09p | 106.00p | 1937352 |
19/03/2020 | 109.00p | 109.00p | 90.20p | 97.00p | 371066 |
18/03/2020 | 116.50p | 121.00p | 107.75p | 109.00p | 756605 |
17/03/2020 | 117.50p | 121.00p | 114.50p | 114.50p | 744732 |
16/03/2020 | 146.00p | 150.50p | 114.50p | 120.00p | 738304 |
13/03/2020 | 150.50p | 153.00p | 148.50p | 150.00p | 743941 |
12/03/2020 | 159.50p | 159.50p | 147.00p | 149.00p | 427688 |
11/03/2020 | 164.50p | 164.50p | 160.50p | 160.50p | 276789 |
10/03/2020 | 164.50p | 165.00p | 162.00p | 162.00p | 243195 |
09/03/2020 | 165.00p | 165.03p | 162.00p | 162.00p | 275097 |
06/03/2020 | 168.00p | 169.00p | 166.00p | 167.00p | 176930 |
05/03/2020 | 171.00p | 171.00p | 167.47p | 169.00p | 139436 |
04/03/2020 | 170.50p | 171.50p | 168.50p | 171.50p | 180542 |
03/03/2020 | 169.50p | 170.50p | 168.10p | 169.50p | 124442 |
02/03/2020 | 169.00p | 169.50p | 167.60p | 169.00p | 1281509 |
28/02/2020 | 167.00p | 167.38p | 165.00p | 167.00p | 337541 |
27/02/2020 | 171.00p | 171.00p | 167.00p | 168.00p | 293630 |
26/02/2020 | 170.50p | 171.24p | 167.97p | 170.50p | 407394 |
25/02/2020 | 172.00p | 172.00p | 170.50p | 170.50p | 401683 |
24/02/2020 | 172.00p | 172.00p | 170.50p | 170.50p | 288219 |
21/02/2020 | 172.50p | 172.50p | 171.50p | 171.50p | 266883 |
20/02/2020 | 171.50p | 173.00p | 171.00p | 171.50p | 144613 |
19/02/2020 | 172.00p | 172.50p | 170.50p | 171.50p | 478574 |
18/02/2020 | 171.50p | 172.50p | 171.00p | 171.50p | 191813 |
17/02/2020 | 172.00p | 172.74p | 171.00p | 171.00p | 158336 |
14/02/2020 | 171.50p | 172.52p | 171.50p | 171.50p | 576071 |
13/02/2020 | 172.50p | 172.50p | 171.50p | 171.50p | 468325 |
12/02/2020 | 172.50p | 172.50p | 171.50p | 172.00p | 82001 |
11/02/2020 | 171.50p | 172.50p | 171.50p | 171.50p | 105333 |
10/02/2020 | 172.50p | 172.50p | 171.50p | 171.50p | 145428 |
07/02/2020 | 172.50p | 172.50p | 171.43p | 172.50p | 956097 |
06/02/2020 | 172.50p | 172.50p | 171.43p | 172.50p | 327401 |
05/02/2020 | 170.50p | 172.34p | 170.50p | 171.00p | 1487728 |
04/02/2020 | 170.00p | 172.50p | 169.10p | 172.00p | 1878685 |
03/02/2020 | 172.00p | 172.00p | 169.50p | 169.50p | 246366 |
31/01/2020 | 170.00p | 171.32p | 169.50p | 170.50p | 148655 |
30/01/2020 | 171.50p | 171.53p | 169.50p | 170.50p | 332607 |
29/01/2020 | 173.00p | 173.00p | 172.00p | 172.00p | 180564 |
28/01/2020 | 171.50p | 172.00p | 171.00p | 172.00p | 141330 |
27/01/2020 | 173.50p | 173.50p | 171.50p | 171.50p | 107945 |
24/01/2020 | 173.00p | 173.50p | 172.50p | 172.50p | 95580 |
23/01/2020 | 173.50p | 173.50p | 172.50p | 173.00p | 161052 |
22/01/2020 | 172.00p | 173.50p | 171.70p | 173.50p | 95328 |
21/01/2020 | 172.00p | 172.50p | 171.50p | 172.00p | 228047 |
20/01/2020 | 173.50p | 173.50p | 171.50p | 171.50p | 365520 |
17/01/2020 | 172.00p | 173.50p | 170.00p | 173.50p | 239198 |
16/01/2020 | 171.00p | 172.00p | 170.25p | 171.50p | 835217 |
15/01/2020 | 171.00p | 171.00p | 170.00p | 171.00p | 179699 |
14/01/2020 | 170.50p | 171.00p | 169.00p | 170.50p | 716479 |
13/01/2020 | 169.50p | 171.47p | 169.50p | 169.50p | 493873 |
10/01/2020 | 170.00p | 170.79p | 168.00p | 169.50p | 257161 |
09/01/2020 | 171.00p | 171.00p | 170.50p | 171.00p | 185992 |
08/01/2020 | 169.50p | 171.00p | 169.50p | 170.00p | 244050 |
07/01/2020 | 169.50p | 171.00p | 169.00p | 170.00p | 675459 |
06/01/2020 | 169.00p | 170.50p | 168.46p | 170.00p | 755635 |
03/01/2020 | 169.00p | 170.00p | 168.50p | 169.50p | 570937 |
02/01/2020 | 168.50p | 169.50p | 168.44p | 169.00p | 228002 |
31/12/2019 | 168.00p | 169.98p | 168.00p | 168.00p | 72555 |
30/12/2019 | 169.00p | 170.00p | 167.50p | 168.00p | 73008 |
27/12/2019 | 168.50p | 170.00p | 167.50p | 169.00p | 682260 |
24/12/2019 | 169.50p | 170.00p | 167.50p | 169.50p | 340500 |
23/12/2019 | 169.50p | 169.50p | 168.00p | 169.50p | 335334 |
20/12/2019 | 169.00p | 169.50p | 168.50p | 169.00p | 732625 |
19/12/2019 | 169.50p | 170.00p | 168.50p | 169.00p | 166619 |
18/12/2019 | 168.50p | 169.29p | 168.50p | 169.00p | 130970 |
17/12/2019 | 169.00p | 169.00p | 168.00p | 168.00p | 459430 |
16/12/2019 | 168.00p | 169.00p | 168.00p | 168.00p | 90183 |
13/12/2019 | 165.50p | 169.00p | 165.50p | 168.00p | 1986126 |
12/12/2019 | 166.00p | 166.00p | 163.50p | 164.50p | 539007 |
11/12/2019 | 167.50p | 168.00p | 167.00p | 167.50p | 155290 |
10/12/2019 | 166.50p | 167.50p | 166.50p | 166.50p | 742654 |
09/12/2019 | 167.50p | 167.50p | 166.50p | 167.00p | 127901 |
06/12/2019 | 168.00p | 168.00p | 165.50p | 167.00p | 558498 |
05/12/2019 | 167.50p | 168.00p | 166.50p | 167.50p | 146930 |
04/12/2019 | 168.00p | 168.00p | 167.50p | 167.50p | 442971 |
03/12/2019 | 168.00p | 168.00p | 167.00p | 168.00p | 264365 |
02/12/2019 | 167.50p | 168.00p | 167.00p | 168.00p | 87415 |
29/11/2019 | 167.00p | 168.00p | 167.00p | 168.00p | 208217 |
28/11/2019 | 166.50p | 168.00p | 166.40p | 168.00p | 59699 |
27/11/2019 | 166.00p | 167.50p | 166.00p | 167.00p | 212999 |
26/11/2019 | 167.00p | 168.00p | 166.50p | 166.50p | 61520 |
25/11/2019 | 166.50p | 168.00p | 166.50p | 166.50p | 268436 |
22/11/2019 | 168.00p | 168.00p | 166.50p | 166.50p | 235309 |
21/11/2019 | 167.00p | 168.00p | 166.50p | 166.50p | 100456 |
20/11/2019 | 167.00p | 168.00p | 167.00p | 168.00p | 416706 |
19/11/2019 | 166.00p | 168.00p | 166.00p | 168.00p | 160392 |
18/11/2019 | 166.00p | 168.00p | 166.00p | 166.00p | 219440 |
15/11/2019 | 168.00p | 168.00p | 166.50p | 168.00p | 269892 |
14/11/2019 | 167.00p | 168.00p | 166.50p | 167.50p | 105815 |
13/11/2019 | 168.50p | 168.50p | 167.00p | 167.50p | 121307 |
12/11/2019 | 169.00p | 169.00p | 167.22p | 168.50p | 162305 |
11/11/2019 | 167.00p | 169.00p | 166.00p | 169.00p | 266946 |
08/11/2019 | 167.50p | 167.50p | 165.50p | 166.00p | 864739 |
07/11/2019 | 167.50p | 168.08p | 165.65p | 166.00p | 181298 |
06/11/2019 | 167.50p | 168.50p | 166.50p | 167.00p | 46081 |
05/11/2019 | 167.00p | 168.00p | 165.56p | 167.00p | 624235 |
04/11/2019 | 167.00p | 168.00p | 166.50p | 167.00p | 315262 |
01/11/2019 | 168.50p | 168.50p | 166.50p | 167.00p | 138491 |
31/10/2019 | 168.50p | 168.50p | 166.50p | 166.50p | 616882 |
30/10/2019 | 166.50p | 168.50p | 166.50p | 166.50p | 452975 |
29/10/2019 | 166.50p | 167.50p | 166.50p | 167.00p | 151459 |
28/10/2019 | 166.50p | 167.50p | 165.50p | 165.50p | 89332 |
25/10/2019 | 168.50p | 168.50p | 166.50p | 167.00p | 417185 |
24/10/2019 | 168.50p | 168.50p | 167.00p | 167.50p | 204154 |
23/10/2019 | 167.00p | 168.50p | 166.50p | 168.50p | 180787 |
22/10/2019 | 167.50p | 168.33p | 167.00p | 167.00p | 180803 |
21/10/2019 | 168.00p | 168.83p | 167.50p | 168.00p | 97922 |
18/10/2019 | 168.00p | 168.50p | 167.00p | 167.50p | 336843 |
17/10/2019 | 169.00p | 169.00p | 167.50p | 169.00p | 190561 |
16/10/2019 | 167.00p | 168.50p | 167.00p | 167.00p | 108324 |
15/10/2019 | 166.00p | 167.50p | 166.00p | 167.00p | 880403 |
14/10/2019 | 166.00p | 167.00p | 166.00p | 166.00p | 253949 |
11/10/2019 | 165.00p | 167.00p | 165.00p | 166.50p | 240454 |
10/10/2019 | 166.00p | 167.50p | 165.00p | 165.00p | 99173 |
09/10/2019 | 167.50p | 168.00p | 165.50p | 165.50p | 72927 |
08/10/2019 | 166.50p | 168.00p | 166.00p | 166.00p | 110353 |
07/10/2019 | 168.50p | 168.50p | 166.50p | 166.50p | 172001 |
04/10/2019 | 167.50p | 167.60p | 166.00p | 166.50p | 289368 |
03/10/2019 | 168.50p | 168.50p | 165.50p | 165.50p | 114313 |
02/10/2019 | 168.00p | 168.00p | 167.00p | 167.00p | 519456 |
01/10/2019 | 167.00p | 168.00p | 167.00p | 167.50p | 1720133 |
30/09/2019 | 167.00p | 168.00p | 167.00p | 167.50p | 159699 |
27/09/2019 | 167.00p | 168.00p | 166.50p | 167.00p | 179104 |
26/09/2019 | 166.50p | 168.00p | 166.50p | 167.00p | 168128 |
25/09/2019 | 166.50p | 167.33p | 165.50p | 165.50p | 196128 |
24/09/2019 | 166.50p | 167.48p | 166.50p | 166.50p | 211209 |
23/09/2019 | 168.00p | 168.00p | 167.00p | 167.00p | 86927 |
20/09/2019 | 167.00p | 168.68p | 164.00p | 164.00p | 720807 |
19/09/2019 | 169.00p | 169.00p | 166.50p | 167.00p | 337138 |
18/09/2019 | 169.00p | 169.00p | 167.00p | 168.00p | 62518 |
17/09/2019 | 169.00p | 169.00p | 167.00p | 168.00p | 257212 |
16/09/2019 | 168.50p | 169.00p | 167.99p | 169.00p | 81222 |
13/09/2019 | 168.00p | 168.50p | 167.00p | 168.50p | 294128 |
12/09/2019 | 168.00p | 168.00p | 166.00p | 166.50p | 216825 |
11/09/2019 | 165.50p | 167.00p | 165.50p | 166.50p | 56025 |
10/09/2019 | 167.00p | 167.00p | 164.98p | 165.50p | 139623 |
09/09/2019 | 167.00p | 167.00p | 165.00p | 166.00p | 592619 |
06/09/2019 | 167.50p | 167.50p | 165.50p | 166.00p | 202523 |
05/09/2019 | 168.00p | 168.00p | 165.50p | 166.00p | 192592 |
04/09/2019 | 167.50p | 167.50p | 166.43p | 167.00p | 12904 |
03/09/2019 | 167.00p | 167.00p | 164.50p | 167.00p | 175377 |
02/09/2019 | 167.00p | 167.00p | 165.52p | 166.50p | 105218 |
30/08/2019 | 166.50p | 167.00p | 165.50p | 167.00p | 119982 |
29/08/2019 | 165.50p | 166.50p | 165.50p | 166.00p | 94678 |
28/08/2019 | 165.50p | 166.00p | 165.01p | 166.00p | 88251 |
27/08/2019 | 166.00p | 167.00p | 165.00p | 165.00p | 58873 |
23/08/2019 | 166.00p | 167.00p | 164.00p | 165.50p | 747799 |
*Close Price adjusted for both dividends and splits