Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 105.50p | 106.52p | 105.50p | 106.50p | 450361 |
28/05/2020 | 107.00p | 107.00p | 105.50p | 107.00p | 67379 |
27/05/2020 | 106.00p | 106.00p | 105.25p | 106.00p | 610064 |
26/05/2020 | 105.00p | 106.00p | 104.53p | 106.00p | 128459 |
22/05/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 288233 |
21/05/2020 | 105.00p | 105.00p | 104.22p | 105.00p | 179817 |
20/05/2020 | 105.00p | 105.00p | 104.28p | 105.00p | 323867 |
19/05/2020 | 104.00p | 104.99p | 104.00p | 104.00p | 125220 |
18/05/2020 | 104.50p | 105.00p | 103.50p | 104.00p | 403110 |
15/05/2020 | 103.50p | 104.50p | 103.00p | 103.50p | 236028 |
14/05/2020 | 103.50p | 104.50p | 103.50p | 103.50p | 205251 |
13/05/2020 | 105.00p | 105.00p | 103.81p | 104.00p | 313637 |
12/05/2020 | 103.00p | 104.85p | 103.00p | 104.50p | 113193 |
11/05/2020 | 103.50p | 104.00p | 102.00p | 104.00p | 289336 |
07/05/2020 | 103.00p | 103.50p | 102.00p | 103.50p | 261385 |
06/05/2020 | 101.50p | 103.00p | 100.80p | 103.00p | 284228 |
05/05/2020 | 101.00p | 102.00p | 99.00p | 102.00p | 409792 |
04/05/2020 | 100.00p | 105.00p | 99.00p | 105.00p | 127889 |
01/05/2020 | 101.00p | 101.00p | 100.00p | 101.00p | 428994 |
30/04/2020 | 100.00p | 100.80p | 100.00p | 100.00p | 94235 |
29/04/2020 | 99.80p | 101.00p | 99.41p | 101.00p | 926153 |
28/04/2020 | 100.00p | 100.00p | 98.56p | 100.00p | 507651 |
27/04/2020 | 98.60p | 99.68p | 98.40p | 98.40p | 249007 |
24/04/2020 | 97.00p | 100.00p | 97.00p | 100.00p | 281154 |
23/04/2020 | 97.80p | 97.80p | 94.20p | 97.00p | 2177280 |
22/04/2020 | 97.80p | 97.80p | 96.20p | 97.80p | 682823 |
21/04/2020 | 97.20p | 98.00p | 95.00p | 97.00p | 549663 |
20/04/2020 | 97.00p | 97.90p | 96.88p | 97.60p | 254675 |
17/04/2020 | 97.00p | 98.20p | 96.80p | 97.00p | 3746896 |
16/04/2020 | 96.80p | 98.69p | 96.20p | 97.50p | 610784 |
15/04/2020 | 100.00p | 100.00p | 97.00p | 99.00p | 158662 |
14/04/2020 | 100.00p | 100.00p | 97.20p | 100.00p | 100217 |
09/04/2020 | 97.80p | 100.00p | 96.20p | 100.00p | 1084618 |
08/04/2020 | 96.20p | 98.00p | 95.80p | 95.80p | 513677 |
07/04/2020 | 94.00p | 99.76p | 91.50p | 98.00p | 987252 |
06/04/2020 | 92.00p | 93.00p | 88.24p | 93.00p | 821489 |
03/04/2020 | 90.00p | 91.37p | 89.00p | 91.20p | 156492 |
02/04/2020 | 92.80p | 93.00p | 88.60p | 91.80p | 456045 |
01/04/2020 | 94.00p | 94.00p | 90.20p | 91.90p | 371162 |
31/03/2020 | 92.00p | 94.00p | 91.50p | 92.50p | 679124 |
30/03/2020 | 89.50p | 92.50p | 88.00p | 92.50p | 251970 |
27/03/2020 | 90.00p | 92.50p | 86.00p | 92.50p | 246358 |
26/03/2020 | 90.00p | 90.00p | 86.00p | 90.00p | 430711 |
25/03/2020 | 83.00p | 89.86p | 83.00p | 88.00p | 199602 |
24/03/2020 | 78.50p | 83.00p | 78.50p | 83.00p | 589618 |
23/03/2020 | 82.00p | 82.00p | 78.08p | 81.50p | 209536 |
20/03/2020 | 77.00p | 82.00p | 73.50p | 82.00p | 1781527 |
19/03/2020 | 74.00p | 77.00p | 73.00p | 77.00p | 305567 |
18/03/2020 | 85.00p | 86.00p | 73.00p | 73.00p | 1335987 |
17/03/2020 | 91.00p | 91.75p | 85.00p | 85.00p | 491123 |
16/03/2020 | 101.00p | 103.00p | 91.00p | 93.50p | 818516 |
13/03/2020 | 104.00p | 104.11p | 102.00p | 103.00p | 141513 |
12/03/2020 | 104.00p | 106.25p | 102.00p | 104.00p | 527743 |
11/03/2020 | 105.00p | 107.00p | 104.00p | 104.00p | 252821 |
10/03/2020 | 106.00p | 108.00p | 105.00p | 105.00p | 223821 |
09/03/2020 | 109.00p | 109.00p | 106.00p | 108.00p | 196658 |
06/03/2020 | 109.00p | 110.65p | 108.00p | 109.00p | 93569 |
05/03/2020 | 110.00p | 110.84p | 109.00p | 110.00p | 528021 |
04/03/2020 | 111.00p | 111.00p | 109.00p | 111.00p | 85193 |
03/03/2020 | 110.00p | 111.00p | 108.00p | 111.00p | 184571 |
02/03/2020 | 107.00p | 110.00p | 107.00p | 110.00p | 159905 |
28/02/2020 | 108.00p | 109.00p | 106.50p | 109.00p | 153061 |
27/02/2020 | 111.00p | 111.00p | 107.00p | 110.00p | 143212 |
26/02/2020 | 111.00p | 111.00p | 109.00p | 111.00p | 372834 |
25/02/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 143747 |
24/02/2020 | 110.00p | 111.00p | 110.00p | 111.00p | 55834 |
21/02/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 277719 |
20/02/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 193856 |
19/02/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 101302 |
18/02/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 333059 |
17/02/2020 | 111.00p | 111.00p | 110.07p | 111.00p | 599578 |
14/02/2020 | 111.00p | 111.00p | 110.06p | 111.00p | 374224 |
13/02/2020 | 111.00p | 111.00p | 109.14p | 111.00p | 84135 |
12/02/2020 | 111.00p | 111.00p | 109.96p | 111.00p | 497838 |
11/02/2020 | 110.00p | 111.00p | 110.00p | 111.00p | 112593 |
10/02/2020 | 111.00p | 111.00p | 109.00p | 111.00p | 1890937 |
07/02/2020 | 110.00p | 109.59p | 109.07p | 109.50p | 301873 |
06/02/2020 | 110.00p | 111.00p | 109.00p | 110.00p | 366169 |
05/02/2020 | 111.00p | 111.00p | 110.06p | 111.00p | 87280 |
04/02/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 129803 |
03/02/2020 | 111.00p | 111.00p | 109.12p | 111.00p | 230771 |
31/01/2020 | 109.00p | 111.00p | 109.00p | 111.00p | 85957 |
30/01/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 63812 |
29/01/2020 | 110.00p | 111.00p | 110.00p | 111.00p | 202290 |
28/01/2020 | 111.00p | 111.00p | 110.25p | 111.00p | 53929 |
27/01/2020 | 111.00p | 111.00p | 110.00p | 110.00p | 120415 |
24/01/2020 | 110.50p | 111.00p | 110.00p | 110.00p | 202805 |
23/01/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 208261 |
22/01/2020 | 111.00p | 111.00p | 110.00p | 110.00p | 324407 |
21/01/2020 | 112.00p | 112.00p | 110.00p | 110.00p | 607764 |
20/01/2020 | 112.00p | 112.00p | 110.56p | 112.00p | 641455 |
17/01/2020 | 110.00p | 112.00p | 110.00p | 112.00p | 858562 |
16/01/2020 | 110.00p | 110.00p | 108.52p | 110.00p | 330056 |
15/01/2020 | 110.00p | 110.00p | 109.00p | 110.00p | 550437 |
14/01/2020 | 109.00p | 110.00p | 108.20p | 110.00p | 561760 |
13/01/2020 | 109.00p | 109.00p | 108.20p | 109.00p | 434613 |
10/01/2020 | 108.00p | 109.00p | 108.00p | 108.00p | 267647 |
09/01/2020 | 109.00p | 109.00p | 108.00p | 108.00p | 418233 |
08/01/2020 | 108.00p | 109.00p | 108.00p | 108.00p | 190716 |
07/01/2020 | 108.00p | 109.00p | 107.60p | 108.00p | 1007545 |
06/01/2020 | 107.00p | 108.22p | 107.00p | 107.00p | 219322 |
03/01/2020 | 107.00p | 108.00p | 107.00p | 107.00p | 205530 |
02/01/2020 | 108.00p | 108.00p | 107.16p | 108.00p | 282029 |
31/12/2019 | 108.00p | 108.00p | 107.00p | 107.50p | 52409 |
30/12/2019 | 107.00p | 108.00p | 107.00p | 108.00p | 406846 |
27/12/2019 | 109.00p | 109.00p | 107.00p | 107.50p | 167337 |
24/12/2019 | 107.00p | 108.00p | 107.00p | 108.00p | 80863 |
23/12/2019 | 108.00p | 108.25p | 107.00p | 107.00p | 141935 |
20/12/2019 | 107.00p | 108.00p | 106.00p | 107.00p | 3709141 |
19/12/2019 | 106.00p | 107.00p | 105.00p | 107.00p | 6232618 |
18/12/2019 | 107.00p | 107.00p | 105.00p | 105.00p | 776227 |
17/12/2019 | 109.00p | 111.00p | 109.00p | 110.00p | 226066 |
16/12/2019 | 107.00p | 109.00p | 107.00p | 108.00p | 804887 |
13/12/2019 | 109.00p | 109.00p | 106.60p | 107.00p | 39009 |
12/12/2019 | 105.00p | 107.00p | 105.00p | 107.00p | 587579 |
11/12/2019 | 105.00p | 107.00p | 105.00p | 107.00p | 146678 |
10/12/2019 | 105.00p | 107.00p | 105.00p | 106.00p | 79086 |
09/12/2019 | 107.00p | 107.00p | 105.00p | 106.00p | 300226 |
06/12/2019 | 107.00p | 107.00p | 105.00p | 106.00p | 557232 |
05/12/2019 | 107.00p | 107.00p | 105.54p | 107.00p | 198617 |
04/12/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 75554 |
03/12/2019 | 108.00p | 108.79p | 108.00p | 108.00p | 419255 |
02/12/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 195736 |
29/11/2019 | 108.00p | 108.00p | 107.52p | 108.00p | 675832 |
28/11/2019 | 108.00p | 108.00p | 107.50p | 108.00p | 335549 |
27/11/2019 | 107.00p | 108.00p | 107.00p | 108.00p | 40752 |
26/11/2019 | 108.00p | 108.00p | 107.50p | 108.00p | 132839 |
25/11/2019 | 108.00p | 108.00p | 107.21p | 108.00p | 115871 |
22/11/2019 | 108.00p | 108.00p | 107.00p | 107.50p | 628085 |
21/11/2019 | 108.00p | 108.00p | 107.48p | 108.00p | 154939 |
20/11/2019 | 108.00p | 108.00p | 107.16p | 108.00p | 526404 |
19/11/2019 | 107.00p | 108.00p | 106.32p | 108.00p | 732655 |
18/11/2019 | 107.00p | 107.00p | 106.00p | 106.00p | 401662 |
15/11/2019 | 107.00p | 107.00p | 105.69p | 106.50p | 217503 |
14/11/2019 | 106.00p | 106.00p | 105.27p | 105.50p | 525530 |
13/11/2019 | 105.00p | 106.00p | 105.00p | 105.00p | 283917 |
12/11/2019 | 105.46p | 105.50p | 105.26p | 105.50p | 99829 |
11/11/2019 | 105.00p | 105.50p | 105.00p | 105.50p | 146101 |
08/11/2019 | 106.00p | 106.00p | 105.00p | 105.50p | 441226 |
07/11/2019 | 105.00p | 105.25p | 105.00p | 105.00p | 185961 |
06/11/2019 | 105.25p | 105.50p | 105.25p | 105.50p | 68520 |
05/11/2019 | 106.00p | 106.00p | 105.02p | 105.50p | 266346 |
04/11/2019 | 106.00p | 106.00p | 105.00p | 106.00p | 137669 |
01/11/2019 | 106.00p | 106.00p | 105.00p | 106.00p | 93199 |
31/10/2019 | 106.00p | 106.00p | 104.26p | 105.00p | 1239556 |
30/10/2019 | 106.00p | 106.00p | 104.00p | 105.00p | 1442640 |
29/10/2019 | 106.00p | 106.00p | 105.00p | 105.00p | 207409 |
28/10/2019 | 105.00p | 107.00p | 105.00p | 106.00p | 722812 |
25/10/2019 | 106.00p | 106.00p | 105.00p | 105.50p | 179104 |
24/10/2019 | 106.00p | 106.00p | 105.00p | 106.00p | 113010 |
23/10/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 283886 |
22/10/2019 | 105.00p | 106.30p | 105.00p | 106.00p | 248103 |
21/10/2019 | 105.90p | 106.44p | 105.00p | 106.00p | 950689 |
18/10/2019 | 105.00p | 107.00p | 104.75p | 107.00p | 902882 |
17/10/2019 | 106.00p | 106.00p | 105.00p | 105.50p | 248257 |
16/10/2019 | 106.00p | 107.00p | 105.00p | 106.00p | 104745 |
15/10/2019 | 106.00p | 107.00p | 105.00p | 105.00p | 130031 |
14/10/2019 | 108.00p | 108.00p | 106.00p | 107.00p | 63478 |
11/10/2019 | 106.00p | 107.56p | 106.00p | 106.00p | 58574 |
10/10/2019 | 110.00p | 110.00p | 109.14p | 110.00p | 20732 |
09/10/2019 | 108.00p | 110.00p | 108.00p | 109.00p | 179428 |
08/10/2019 | 110.00p | 110.00p | 108.02p | 109.00p | 172077 |
07/10/2019 | 109.00p | 110.00p | 109.00p | 109.00p | 98947 |
04/10/2019 | 109.00p | 110.00p | 109.00p | 110.00p | 22931 |
03/10/2019 | 109.59p | 109.60p | 109.50p | 109.50p | 20304 |
02/10/2019 | 109.60p | 109.60p | 109.00p | 109.50p | 35491 |
01/10/2019 | 109.20p | 109.60p | 108.00p | 109.50p | 118335 |
30/09/2019 | 110.00p | 110.00p | 108.00p | 109.00p | 206594 |
27/09/2019 | 109.00p | 110.27p | 108.00p | 110.00p | 209512 |
26/09/2019 | 111.00p | 111.00p | 109.00p | 110.00p | 73475 |
25/09/2019 | 110.00p | 111.34p | 109.00p | 109.50p | 243893 |
24/09/2019 | 110.00p | 112.00p | 110.00p | 112.00p | 108012 |
23/09/2019 | 112.00p | 112.00p | 111.00p | 111.00p | 283147 |
20/09/2019 | 113.00p | 113.00p | 110.00p | 112.00p | 5224095 |
19/09/2019 | 112.46p | 112.46p | 111.52p | 112.00p | 12162 |
18/09/2019 | 111.50p | 112.48p | 111.00p | 112.00p | 36490 |
17/09/2019 | 109.00p | 113.00p | 109.00p | 112.00p | 246744 |
16/09/2019 | 110.00p | 111.00p | 110.00p | 111.00p | 22798 |
13/09/2019 | 111.00p | 111.00p | 110.25p | 111.00p | 21188 |
12/09/2019 | 110.00p | 111.00p | 110.00p | 110.00p | 826300 |
11/09/2019 | 110.00p | 110.56p | 109.00p | 110.00p | 524528 |
10/09/2019 | 109.00p | 111.00p | 109.00p | 110.50p | 89562 |
09/09/2019 | 110.75p | 110.75p | 110.00p | 110.00p | 7000 |
06/09/2019 | 110.00p | 111.00p | 109.00p | 110.00p | 14827 |
05/09/2019 | 108.00p | 108.21p | 108.00p | 108.00p | 4315 |
04/09/2019 | 108.00p | 108.84p | 108.00p | 108.00p | 33811 |
03/09/2019 | 108.00p | 108.84p | 108.00p | 108.00p | 33625 |
02/09/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 37100 |
30/08/2019 | 108.84p | 108.84p | 108.21p | 108.50p | 50822 |
29/08/2019 | 108.00p | 109.00p | 108.00p | 108.50p | 52752 |
28/08/2019 | 108.84p | 108.84p | 108.50p | 108.50p | 17430 |
27/08/2019 | 109.00p | 109.00p | 108.00p | 108.50p | 91750 |
23/08/2019 | 109.00p | 109.00p | 108.00p | 108.50p | 123557 |
22/08/2019 | 109.00p | 109.00p | 108.50p | 108.50p | 42312 |
21/08/2019 | 107.00p | 109.00p | 107.00p | 109.00p | 652755 |
20/08/2019 | 107.88p | 107.88p | 107.50p | 107.50p | 31400 |
19/08/2019 | 107.88p | 107.88p | 107.50p | 107.50p | 5655 |
16/08/2019 | 107.00p | 107.89p | 107.00p | 107.50p | 581837 |
15/08/2019 | 107.89p | 107.89p | 107.50p | 107.50p | 22402 |
14/08/2019 | 108.00p | 108.00p | 106.50p | 107.00p | 29996 |
*Close Price adjusted for both dividends and splits