Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2020 | 106.50p | 106.50p | 104.64p | 106.50p | 1084289 |
25/05/2020 | 106.00p | 106.50p | 104.50p | 106.00p | 536724 |
22/05/2020 | 106.00p | 106.50p | 104.50p | 106.00p | 536724 |
21/05/2020 | 103.50p | 105.50p | 103.50p | 104.50p | 1629181 |
20/05/2020 | 105.00p | 105.00p | 102.50p | 103.00p | 1312744 |
19/05/2020 | 106.50p | 106.50p | 104.50p | 104.50p | 498245 |
18/05/2020 | 106.50p | 106.50p | 104.50p | 105.50p | 1265428 |
15/05/2020 | 106.00p | 106.00p | 104.00p | 105.50p | 2729788 |
14/05/2020 | 106.00p | 106.00p | 104.50p | 104.50p | 1150703 |
13/05/2020 | 106.00p | 106.00p | 104.50p | 105.00p | 682841 |
12/05/2020 | 104.50p | 106.00p | 104.50p | 105.50p | 1158407 |
11/05/2020 | 103.00p | 106.50p | 103.00p | 104.00p | 905225 |
08/05/2020 | 105.00p | 106.00p | 102.00p | 104.00p | 673012 |
07/05/2020 | 105.00p | 106.00p | 102.00p | 104.00p | 673012 |
06/05/2020 | 106.00p | 107.00p | 104.50p | 105.00p | 1415073 |
05/05/2020 | 105.50p | 106.00p | 103.00p | 106.00p | 1903539 |
04/05/2020 | 104.00p | 104.00p | 102.58p | 104.00p | 740911 |
01/05/2020 | 104.50p | 104.78p | 103.00p | 104.50p | 266510 |
30/04/2020 | 103.50p | 106.00p | 101.97p | 103.00p | 572746 |
29/04/2020 | 101.00p | 104.00p | 100.70p | 103.00p | 1159917 |
28/04/2020 | 100.50p | 101.00p | 99.60p | 100.50p | 1014433 |
27/04/2020 | 99.00p | 102.00p | 99.00p | 100.50p | 746813 |
24/04/2020 | 99.00p | 100.45p | 99.00p | 99.00p | 866161 |
23/04/2020 | 101.00p | 101.50p | 99.00p | 99.80p | 1800479 |
22/04/2020 | 99.40p | 101.36p | 99.00p | 100.00p | 930967 |
21/04/2020 | 100.00p | 101.00p | 99.60p | 99.60p | 863401 |
20/04/2020 | 100.00p | 101.98p | 99.00p | 100.50p | 572101 |
17/04/2020 | 99.00p | 100.50p | 98.00p | 100.00p | 1455980 |
16/04/2020 | 100.00p | 100.00p | 98.00p | 98.20p | 1675391 |
15/04/2020 | 100.00p | 100.50p | 98.00p | 99.40p | 419363 |
14/04/2020 | 99.20p | 102.06p | 99.00p | 99.80p | 1724003 |
09/04/2020 | 100.00p | 104.00p | 98.00p | 100.50p | 560825 |
08/04/2020 | 96.20p | 101.00p | 96.20p | 99.00p | 942226 |
07/04/2020 | 98.00p | 99.00p | 96.07p | 98.60p | 704725 |
06/04/2020 | 96.00p | 100.00p | 96.00p | 96.00p | 1909171 |
03/04/2020 | 102.00p | 104.75p | 95.40p | 96.00p | 1330052 |
02/04/2020 | 103.00p | 103.00p | 97.60p | 101.00p | 1654585 |
01/04/2020 | 103.00p | 103.00p | 101.00p | 102.50p | 1000523 |
31/03/2020 | 105.00p | 105.00p | 102.00p | 103.00p | 473084 |
30/03/2020 | 106.00p | 106.00p | 103.00p | 104.00p | 503696 |
27/03/2020 | 106.00p | 107.67p | 104.00p | 106.00p | 1113809 |
26/03/2020 | 107.00p | 109.00p | 104.00p | 108.00p | 4111525 |
25/03/2020 | 98.00p | 109.00p | 98.00p | 109.00p | 784640 |
24/03/2020 | 96.00p | 97.50p | 92.50p | 96.50p | 407141 |
23/03/2020 | 91.50p | 96.00p | 91.00p | 92.00p | 472380 |
20/03/2020 | 90.00p | 97.00p | 88.50p | 93.50p | 12043376 |
19/03/2020 | 89.00p | 92.00p | 88.02p | 88.50p | 320228 |
18/03/2020 | 87.50p | 91.00p | 85.00p | 88.00p | 1356957 |
17/03/2020 | 93.00p | 96.00p | 86.50p | 87.50p | 1096096 |
16/03/2020 | 96.00p | 98.95p | 92.00p | 93.00p | 708801 |
13/03/2020 | 97.50p | 99.50p | 96.00p | 97.50p | 187034 |
12/03/2020 | 100.00p | 100.00p | 96.00p | 97.50p | 716184 |
11/03/2020 | 100.00p | 102.00p | 100.00p | 101.00p | 1418106 |
10/03/2020 | 101.00p | 102.00p | 100.00p | 100.00p | 459515 |
09/03/2020 | 105.00p | 105.00p | 101.00p | 103.00p | 495937 |
06/03/2020 | 105.00p | 106.00p | 102.50p | 103.00p | 1130885 |
05/03/2020 | 105.00p | 106.00p | 104.00p | 105.00p | 399448 |
04/03/2020 | 105.00p | 106.00p | 104.00p | 106.00p | 1556885 |
03/03/2020 | 105.00p | 106.00p | 104.00p | 106.00p | 247463 |
02/03/2020 | 105.00p | 106.00p | 104.74p | 106.00p | 869260 |
28/02/2020 | 106.00p | 106.00p | 104.00p | 105.00p | 1051251 |
27/02/2020 | 106.00p | 107.00p | 105.00p | 105.00p | 2052700 |
26/02/2020 | 108.00p | 108.00p | 105.00p | 107.00p | 650470 |
25/02/2020 | 107.00p | 108.00p | 106.00p | 107.00p | 1396517 |
24/02/2020 | 107.00p | 108.00p | 106.00p | 107.00p | 4222252 |
21/02/2020 | 106.00p | 108.00p | 106.00p | 108.00p | 1627452 |
20/02/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 385956 |
19/02/2020 | 106.00p | 107.00p | 106.00p | 107.00p | 262943 |
18/02/2020 | 106.00p | 107.00p | 106.00p | 107.00p | 259024 |
17/02/2020 | 106.00p | 106.72p | 106.31p | 106.50p | 163382 |
14/02/2020 | 106.00p | 107.00p | 106.00p | 107.00p | 1090500 |
13/02/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 396099 |
12/02/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 1768571 |
11/02/2020 | 105.00p | 107.00p | 105.00p | 107.00p | 2249444 |
10/02/2020 | 105.00p | 106.00p | 104.22p | 105.00p | 904238 |
07/02/2020 | 106.00p | 106.00p | 103.60p | 106.00p | 1193347 |
06/02/2020 | 107.00p | 108.00p | 106.99p | 108.00p | 2754619 |
05/02/2020 | 107.00p | 108.00p | 107.00p | 107.00p | 237991 |
04/02/2020 | 108.00p | 109.00p | 106.00p | 107.00p | 928513 |
03/02/2020 | 108.00p | 108.00p | 106.22p | 107.00p | 839065 |
31/01/2020 | 108.00p | 108.00p | 107.15p | 108.00p | 101610 |
30/01/2020 | 108.00p | 108.00p | 107.15p | 108.00p | 828604 |
29/01/2020 | 108.00p | 109.50p | 108.00p | 109.00p | 302176 |
28/01/2020 | 108.00p | 110.00p | 108.00p | 109.00p | 242197 |
27/01/2020 | 110.00p | 110.00p | 108.55p | 109.00p | 820154 |
24/01/2020 | 110.00p | 110.00p | 109.00p | 109.00p | 573004 |
23/01/2020 | 110.00p | 110.00p | 109.00p | 109.00p | 1784889 |
22/01/2020 | 110.00p | 110.00p | 109.00p | 109.50p | 782096 |
21/01/2020 | 109.00p | 110.00p | 109.00p | 109.50p | 96120 |
20/01/2020 | 110.00p | 110.00p | 108.50p | 110.00p | 646465 |
17/01/2020 | 110.00p | 110.00p | 108.00p | 110.00p | 127120 |
16/01/2020 | 110.00p | 110.00p | 108.00p | 110.00p | 261745 |
15/01/2020 | 110.00p | 110.00p | 108.00p | 110.00p | 2588458 |
14/01/2020 | 110.00p | 110.00p | 108.00p | 109.00p | 1347741 |
13/01/2020 | 109.00p | 110.00p | 108.00p | 109.00p | 2243572 |
10/01/2020 | 110.00p | 110.00p | 108.00p | 109.00p | 836291 |
09/01/2020 | 108.00p | 110.00p | 108.00p | 110.00p | 258389 |
08/01/2020 | 108.00p | 110.00p | 108.00p | 108.00p | 341533 |
07/01/2020 | 109.00p | 110.00p | 108.54p | 109.00p | 691655 |
06/01/2020 | 110.00p | 110.00p | 109.00p | 109.00p | 65448 |
03/01/2020 | 110.00p | 110.00p | 109.00p | 109.00p | 258565 |
02/01/2020 | 109.00p | 110.00p | 108.50p | 109.00p | 933294 |
31/12/2019 | 109.00p | 110.00p | 108.36p | 110.00p | 622103 |
30/12/2019 | 109.00p | 108.68p | 108.35p | 108.50p | 414157 |
27/12/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 184829 |
24/12/2019 | 109.00p | 109.00p | 108.00p | 108.50p | 44788 |
23/12/2019 | 109.00p | 109.00p | 108.00p | 108.50p | 61268 |
20/12/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 16258156 |
19/12/2019 | 109.00p | 109.00p | 107.89p | 108.00p | 638336 |
18/12/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 111627 |
17/12/2019 | 109.00p | 109.00p | 108.00p | 108.00p | 9138917 |
16/12/2019 | 108.50p | 109.00p | 108.50p | 108.50p | 3092461 |
13/12/2019 | 108.50p | 109.00p | 108.00p | 108.50p | 1523090 |
12/12/2019 | 108.50p | 109.00p | 108.10p | 108.50p | 281035 |
11/12/2019 | 108.50p | 109.00p | 108.16p | 109.00p | 1410375 |
10/12/2019 | 108.50p | 108.50p | 108.38p | 108.50p | 44301 |
09/12/2019 | 108.50p | 109.00p | 108.12p | 108.50p | 790848 |
06/12/2019 | 108.50p | 109.00p | 108.00p | 108.50p | 2588881 |
05/12/2019 | 108.50p | 109.00p | 108.00p | 108.50p | 113137 |
04/12/2019 | 108.50p | 109.00p | 108.08p | 108.50p | 28737 |
03/12/2019 | 108.50p | 108.75p | 108.23p | 108.50p | 604699 |
02/12/2019 | 108.50p | 108.50p | 108.00p | 108.50p | 93103 |
29/11/2019 | 108.50p | 108.50p | 108.00p | 108.50p | 2072020 |
28/11/2019 | 108.50p | 108.50p | 108.24p | 108.50p | 458084 |
27/11/2019 | 108.50p | 108.50p | 108.00p | 108.50p | 367633 |
26/11/2019 | 108.50p | 108.75p | 108.25p | 108.50p | 236017 |
25/11/2019 | 108.50p | 109.00p | 108.00p | 108.50p | 1255220 |
22/11/2019 | 107.50p | 108.00p | 107.00p | 107.00p | 153294 |
21/11/2019 | 107.50p | 108.00p | 107.49p | 107.50p | 67166 |
20/11/2019 | 107.50p | 107.50p | 107.25p | 107.50p | 75156 |
19/11/2019 | 107.50p | 107.50p | 107.01p | 107.50p | 931496 |
18/11/2019 | 107.50p | 108.00p | 107.49p | 108.00p | 643539 |
15/11/2019 | 107.50p | 108.00p | 107.49p | 107.50p | 1300665 |
14/11/2019 | 107.50p | 108.00p | 107.11p | 107.50p | 665335 |
13/11/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 222396 |
12/11/2019 | 107.50p | 108.00p | 107.45p | 107.50p | 175574 |
11/11/2019 | 107.50p | 107.69p | 107.01p | 107.50p | 208438 |
08/11/2019 | 107.50p | 108.00p | 107.37p | 107.50p | 436799 |
07/11/2019 | 107.50p | 107.50p | 107.36p | 107.50p | 840821 |
06/11/2019 | 107.50p | 107.89p | 107.07p | 107.50p | 134215 |
05/11/2019 | 107.50p | 107.75p | 107.03p | 107.50p | 185447 |
04/11/2019 | 107.50p | 108.00p | 107.03p | 108.00p | 35285 |
01/11/2019 | 107.50p | 107.75p | 107.38p | 107.50p | 97451 |
31/10/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 97940 |
30/10/2019 | 107.50p | 107.70p | 107.46p | 107.50p | 226944 |
29/10/2019 | 107.50p | 108.00p | 107.45p | 107.50p | 3673312 |
28/10/2019 | 107.00p | 107.56p | 106.50p | 107.00p | 337617 |
25/10/2019 | 107.00p | 107.58p | 106.00p | 107.00p | 66654 |
24/10/2019 | 107.50p | 107.50p | 106.50p | 107.00p | 671388 |
23/10/2019 | 107.50p | 107.50p | 107.05p | 107.50p | 369504 |
22/10/2019 | 107.50p | 108.00p | 107.01p | 107.50p | 328611 |
21/10/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 54048 |
18/10/2019 | 107.50p | 107.50p | 107.00p | 107.00p | 101040 |
17/10/2019 | 107.50p | 107.75p | 107.00p | 107.50p | 136432 |
16/10/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 530206 |
15/10/2019 | 107.50p | 108.00p | 107.00p | 107.50p | 500402 |
14/10/2019 | 107.50p | 108.00p | 107.00p | 107.50p | 97869 |
11/10/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 68111 |
10/10/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 56105 |
09/10/2019 | 107.50p | 107.95p | 107.25p | 107.50p | 349406 |
08/10/2019 | 107.50p | 107.95p | 107.00p | 107.00p | 123615 |
07/10/2019 | 107.50p | 108.00p | 105.00p | 107.50p | 10827811 |
04/10/2019 | 107.50p | 107.80p | 107.50p | 107.50p | 137503 |
03/10/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 38178 |
02/10/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 398871 |
01/10/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 68735 |
30/09/2019 | 107.50p | 107.75p | 107.00p | 107.50p | 325365 |
27/09/2019 | 107.50p | 108.00p | 107.25p | 107.50p | 33609 |
26/09/2019 | 107.50p | 108.50p | 107.50p | 107.50p | 165816 |
25/09/2019 | 107.00p | 108.00p | 107.00p | 107.50p | 81778 |
24/09/2019 | 105.50p | 107.00p | 105.50p | 106.50p | 54294 |
23/09/2019 | 105.50p | 106.00p | 105.50p | 105.50p | 776069 |
20/09/2019 | 105.50p | 105.75p | 105.48p | 105.50p | 16906 |
19/09/2019 | 105.50p | 105.75p | 105.41p | 105.50p | 31400 |
18/09/2019 | 105.50p | 105.75p | 105.30p | 105.50p | 98448 |
17/09/2019 | 105.50p | 105.75p | 105.25p | 105.50p | 69924 |
16/09/2019 | 105.50p | 105.50p | 105.25p | 105.50p | 62628 |
13/09/2019 | 105.50p | 105.50p | 105.00p | 105.50p | 1281187 |
12/09/2019 | 105.50p | 105.50p | 105.04p | 105.50p | 40569 |
11/09/2019 | 105.00p | 105.50p | 104.51p | 105.50p | 342067 |
10/09/2019 | 105.00p | 105.50p | 104.23p | 105.00p | 2465435 |
09/09/2019 | 105.00p | 105.15p | 104.75p | 105.00p | 43129 |
06/09/2019 | 105.00p | 105.40p | 104.63p | 105.00p | 21957 |
05/09/2019 | 105.00p | 105.48p | 105.00p | 105.00p | 84140 |
04/09/2019 | 105.00p | 105.48p | 105.00p | 105.00p | 27475 |
03/09/2019 | 105.00p | 105.49p | 104.62p | 105.00p | 175452 |
02/09/2019 | 105.00p | 105.49p | 104.50p | 105.00p | 57011 |
30/08/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 246408 |
29/08/2019 | 105.00p | 105.00p | 104.30p | 105.00p | 9000 |
28/08/2019 | 105.00p | 106.00p | 104.29p | 105.00p | 390892 |
27/08/2019 | 105.00p | 105.00p | 104.00p | 105.00p | 61000 |
23/08/2019 | 105.00p | 105.50p | 104.00p | 105.00p | 39863 |
22/08/2019 | 105.00p | 105.00p | 104.00p | 105.00p | 19014 |
21/08/2019 | 105.00p | 105.00p | 104.00p | 105.00p | 1267977 |
20/08/2019 | 105.00p | 105.00p | 104.00p | 105.00p | 39657 |
19/08/2019 | 105.00p | 105.00p | 104.10p | 105.00p | 6087 |
16/08/2019 | 105.00p | 105.00p | 104.18p | 105.00p | 33740 |
15/08/2019 | 105.00p | 105.00p | 104.44p | 105.00p | 57418 |
14/08/2019 | 105.50p | 105.50p | 105.00p | 105.00p | 630428 |
13/08/2019 | 105.50p | 105.50p | 105.00p | 105.50p | 12507 |
*Close Price adjusted for both dividends and splits