Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 98.00p | 99.93p | 92.20p | 93.10p | 448982 |
05/06/2020 | 96.50p | 97.85p | 92.80p | 95.30p | 566647 |
04/06/2020 | 95.60p | 97.28p | 93.80p | 95.00p | 355743 |
03/06/2020 | 97.80p | 99.30p | 93.90p | 97.40p | 545348 |
02/06/2020 | 97.00p | 99.00p | 92.40p | 95.60p | 806314 |
01/06/2020 | 95.60p | 97.00p | 93.60p | 97.00p | 308611 |
29/05/2020 | 97.50p | 97.50p | 90.60p | 95.00p | 1020775 |
28/05/2020 | 92.30p | 96.20p | 91.20p | 95.30p | 504913 |
27/05/2020 | 95.00p | 97.00p | 90.10p | 90.30p | 661798 |
26/05/2020 | 94.00p | 98.50p | 94.00p | 94.50p | 153578 |
25/05/2020 | 97.70p | 98.30p | 94.20p | 96.40p | 252844 |
22/05/2020 | 97.70p | 98.30p | 94.20p | 96.40p | 252844 |
21/05/2020 | 91.80p | 97.90p | 91.80p | 95.30p | 461439 |
20/05/2020 | 98.00p | 98.00p | 92.70p | 94.00p | 443336 |
19/05/2020 | 95.40p | 98.10p | 95.06p | 96.60p | 631740 |
18/05/2020 | 92.90p | 97.50p | 90.96p | 96.40p | 4107233 |
15/05/2020 | 90.00p | 92.00p | 90.00p | 92.00p | 636721 |
14/05/2020 | 90.00p | 93.80p | 87.20p | 91.30p | 642524 |
13/05/2020 | 94.50p | 94.50p | 88.80p | 90.70p | 166512 |
12/05/2020 | 95.90p | 95.90p | 90.10p | 92.30p | 457272 |
11/05/2020 | 94.20p | 96.35p | 92.76p | 94.00p | 1578654 |
08/05/2020 | 96.60p | 100.00p | 95.70p | 96.30p | 101168 |
07/05/2020 | 96.60p | 100.00p | 95.70p | 96.30p | 101168 |
06/05/2020 | 96.90p | 98.00p | 93.60p | 98.00p | 229753 |
05/05/2020 | 96.20p | 100.20p | 94.30p | 95.00p | 281106 |
04/05/2020 | 99.00p | 99.60p | 93.60p | 94.00p | 209569 |
01/05/2020 | 95.60p | 100.40p | 95.43p | 96.70p | 147368 |
30/04/2020 | 94.30p | 100.60p | 94.30p | 96.60p | 779623 |
29/04/2020 | 93.40p | 97.50p | 92.30p | 95.80p | 375775 |
28/04/2020 | 94.10p | 97.07p | 92.60p | 95.70p | 173758 |
27/04/2020 | 95.70p | 98.70p | 93.70p | 95.00p | 262547 |
24/04/2020 | 96.70p | 98.90p | 92.30p | 92.90p | 3231573 |
23/04/2020 | 94.30p | 98.90p | 90.90p | 98.90p | 281806 |
22/04/2020 | 95.90p | 98.07p | 91.20p | 92.80p | 239833 |
21/04/2020 | 95.50p | 100.20p | 89.90p | 97.50p | 925288 |
20/04/2020 | 94.20p | 97.70p | 94.20p | 97.00p | 235428 |
17/04/2020 | 93.80p | 99.90p | 91.90p | 93.60p | 413949 |
16/04/2020 | 87.90p | 94.51p | 87.90p | 92.10p | 2058634 |
15/04/2020 | 100.20p | 100.20p | 89.20p | 90.00p | 1675000 |
14/04/2020 | 95.50p | 103.25p | 95.50p | 100.20p | 3504519 |
09/04/2020 | 93.40p | 98.00p | 91.40p | 94.80p | 1015759 |
08/04/2020 | 87.30p | 93.10p | 86.70p | 91.20p | 509404 |
07/04/2020 | 88.20p | 93.40p | 85.20p | 90.00p | 1513131 |
06/04/2020 | 79.90p | 88.10p | 79.90p | 87.00p | 869139 |
03/04/2020 | 77.00p | 85.00p | 76.94p | 82.30p | 1051418 |
02/04/2020 | 76.00p | 77.81p | 74.70p | 77.00p | 381517 |
01/04/2020 | 80.00p | 80.60p | 72.35p | 77.80p | 481051 |
31/03/2020 | 74.45p | 81.10p | 72.70p | 78.10p | 1111328 |
30/03/2020 | 75.20p | 75.90p | 67.51p | 72.70p | 1308150 |
27/03/2020 | 78.75p | 79.85p | 71.82p | 73.45p | 887459 |
26/03/2020 | 75.45p | 80.65p | 71.30p | 79.10p | 1777863 |
25/03/2020 | 79.00p | 88.20p | 72.35p | 77.30p | 2211451 |
24/03/2020 | 66.60p | 81.30p | 66.60p | 79.00p | 3040170 |
23/03/2020 | 56.00p | 68.79p | 56.00p | 66.55p | 3116377 |
20/03/2020 | 53.75p | 59.35p | 52.60p | 52.60p | 5252477 |
19/03/2020 | 60.40p | 60.45p | 51.10p | 52.55p | 2223528 |
18/03/2020 | 60.00p | 64.75p | 57.55p | 59.60p | 2939444 |
17/03/2020 | 75.05p | 78.83p | 61.25p | 61.45p | 1545274 |
16/03/2020 | 88.70p | 89.95p | 71.10p | 75.05p | 5030519 |
13/03/2020 | 86.45p | 92.76p | 83.75p | 87.75p | 1727454 |
12/03/2020 | 96.00p | 98.40p | 84.40p | 84.40p | 1107302 |
11/03/2020 | 96.00p | 100.50p | 96.00p | 98.40p | 779029 |
10/03/2020 | 101.00p | 104.00p | 96.63p | 97.00p | 753131 |
09/03/2020 | 104.30p | 105.40p | 94.75p | 100.00p | 1058723 |
06/03/2020 | 109.80p | 112.70p | 105.70p | 108.20p | 460034 |
05/03/2020 | 109.00p | 115.60p | 109.00p | 110.50p | 1251963 |
04/03/2020 | 111.80p | 114.80p | 110.40p | 110.40p | 441826 |
03/03/2020 | 114.40p | 118.30p | 111.80p | 111.80p | 335033 |
02/03/2020 | 116.50p | 118.10p | 107.47p | 112.20p | 339738 |
28/02/2020 | 120.60p | 120.60p | 110.10p | 115.60p | 851053 |
27/02/2020 | 117.50p | 122.40p | 116.40p | 118.40p | 1416090 |
26/02/2020 | 120.00p | 123.89p | 118.81p | 120.40p | 526651 |
25/02/2020 | 127.60p | 127.60p | 122.00p | 122.00p | 224737 |
24/02/2020 | 129.90p | 133.00p | 125.90p | 125.90p | 147830 |
21/02/2020 | 130.00p | 135.33p | 130.00p | 132.60p | 548204 |
20/02/2020 | 130.00p | 132.60p | 128.55p | 130.60p | 414898 |
19/02/2020 | 126.60p | 130.00p | 126.60p | 129.60p | 693470 |
18/02/2020 | 126.50p | 127.67p | 124.40p | 124.90p | 147738 |
17/02/2020 | 129.90p | 131.00p | 127.80p | 127.80p | 271463 |
14/02/2020 | 127.70p | 130.00p | 127.52p | 129.80p | 289167 |
13/02/2020 | 131.00p | 131.62p | 126.70p | 127.10p | 188160 |
12/02/2020 | 126.60p | 129.00p | 126.60p | 128.50p | 109410 |
11/02/2020 | 127.00p | 130.00p | 126.90p | 126.90p | 107983 |
10/02/2020 | 130.40p | 130.40p | 124.60p | 126.00p | 1620917 |
07/02/2020 | 129.30p | 130.00p | 127.30p | 127.30p | 127647 |
06/02/2020 | 131.00p | 131.00p | 128.00p | 129.10p | 1884961 |
05/02/2020 | 132.90p | 132.90p | 126.93p | 128.00p | 304200 |
04/02/2020 | 132.50p | 132.50p | 129.80p | 129.80p | 150740 |
03/02/2020 | 133.70p | 133.70p | 128.40p | 129.40p | 190482 |
31/01/2020 | 132.20p | 132.90p | 130.00p | 131.00p | 1851671 |
30/01/2020 | 134.00p | 134.00p | 129.90p | 130.00p | 1113583 |
29/01/2020 | 134.00p | 135.50p | 132.40p | 132.40p | 415916 |
28/01/2020 | 133.30p | 135.00p | 131.01p | 133.40p | 122969 |
27/01/2020 | 133.00p | 136.36p | 130.00p | 132.00p | 371403 |
24/01/2020 | 133.00p | 137.80p | 132.19p | 134.00p | 601184 |
23/01/2020 | 134.00p | 137.00p | 134.00p | 134.40p | 538250 |
22/01/2020 | 134.90p | 137.00p | 134.10p | 134.50p | 493261 |
21/01/2020 | 135.90p | 136.30p | 130.80p | 134.20p | 524486 |
20/01/2020 | 139.00p | 140.74p | 138.00p | 139.00p | 168930 |
17/01/2020 | 138.30p | 144.00p | 138.30p | 139.40p | 357138 |
16/01/2020 | 140.00p | 144.81p | 138.30p | 138.90p | 3493632 |
15/01/2020 | 140.00p | 140.00p | 136.60p | 139.00p | 220402 |
14/01/2020 | 138.50p | 139.20p | 134.90p | 136.70p | 253571 |
13/01/2020 | 139.90p | 139.90p | 135.40p | 137.90p | 311982 |
10/01/2020 | 140.00p | 140.00p | 138.43p | 139.00p | 88971 |
09/01/2020 | 141.20p | 141.20p | 138.19p | 138.70p | 215522 |
08/01/2020 | 139.00p | 139.60p | 133.61p | 138.30p | 1746906 |
07/01/2020 | 142.00p | 142.00p | 137.00p | 137.00p | 158378 |
06/01/2020 | 139.10p | 141.95p | 136.90p | 138.70p | 228464 |
03/01/2020 | 145.00p | 145.00p | 139.10p | 142.30p | 282911 |
02/01/2020 | 144.00p | 144.00p | 139.30p | 142.00p | 152445 |
31/12/2019 | 143.30p | 143.30p | 140.40p | 142.00p | 262773 |
30/12/2019 | 139.30p | 143.30p | 139.00p | 143.30p | 76881 |
27/12/2019 | 140.30p | 142.60p | 138.57p | 139.00p | 228123 |
24/12/2019 | 139.00p | 141.90p | 137.68p | 141.20p | 249909 |
23/12/2019 | 132.20p | 139.40p | 132.20p | 137.50p | 705928 |
20/12/2019 | 133.00p | 133.60p | 131.30p | 133.60p | 937186 |
19/12/2019 | 133.40p | 134.40p | 131.00p | 132.00p | 1029316 |
18/12/2019 | 130.00p | 133.50p | 129.60p | 133.20p | 239075 |
17/12/2019 | 130.20p | 131.00p | 128.10p | 131.00p | 2119021 |
16/12/2019 | 130.00p | 131.30p | 127.30p | 129.60p | 4584165 |
13/12/2019 | 125.00p | 133.00p | 125.00p | 130.00p | 2298214 |
12/12/2019 | 121.00p | 125.00p | 120.15p | 122.00p | 1563081 |
11/12/2019 | 121.00p | 121.00p | 117.30p | 121.00p | 371231 |
10/12/2019 | 121.00p | 121.40p | 117.00p | 119.70p | 563824 |
09/12/2019 | 120.00p | 122.20p | 117.70p | 122.00p | 1377918 |
06/12/2019 | 118.70p | 119.00p | 117.20p | 118.30p | 685948 |
05/12/2019 | 120.00p | 120.00p | 115.60p | 117.20p | 273064 |
04/12/2019 | 122.70p | 122.70p | 117.20p | 118.50p | 532656 |
03/12/2019 | 118.00p | 120.30p | 118.00p | 120.00p | 159334 |
02/12/2019 | 126.50p | 126.50p | 119.90p | 120.60p | 152611 |
29/11/2019 | 124.50p | 124.50p | 121.50p | 123.50p | 187514 |
28/11/2019 | 123.80p | 124.50p | 120.51p | 124.50p | 386348 |
27/11/2019 | 120.50p | 121.90p | 118.30p | 121.90p | 321381 |
26/11/2019 | 119.10p | 120.50p | 117.20p | 119.50p | 167410 |
25/11/2019 | 119.80p | 120.50p | 117.10p | 118.00p | 146284 |
22/11/2019 | 117.80p | 118.90p | 115.40p | 118.20p | 136701 |
21/11/2019 | 116.80p | 117.50p | 115.00p | 115.00p | 104132 |
20/11/2019 | 119.80p | 120.20p | 115.50p | 117.80p | 253668 |
19/11/2019 | 120.50p | 120.50p | 117.00p | 117.00p | 135399 |
18/11/2019 | 118.20p | 120.50p | 117.78p | 119.30p | 270814 |
15/11/2019 | 113.20p | 118.90p | 113.20p | 118.00p | 287384 |
14/11/2019 | 114.30p | 115.30p | 112.10p | 112.80p | 192773 |
13/11/2019 | 115.00p | 117.51p | 114.90p | 115.00p | 187402 |
12/11/2019 | 115.00p | 118.50p | 115.00p | 117.80p | 362686 |
11/11/2019 | 116.80p | 119.62p | 115.76p | 117.40p | 337253 |
08/11/2019 | 118.70p | 119.57p | 117.00p | 117.00p | 104836 |
07/11/2019 | 119.30p | 120.00p | 118.18p | 119.20p | 140074 |
06/11/2019 | 118.60p | 120.00p | 118.50p | 119.90p | 140333 |
05/11/2019 | 119.60p | 120.90p | 119.10p | 120.10p | 150411 |
04/11/2019 | 120.10p | 120.10p | 118.10p | 119.90p | 118424 |
01/11/2019 | 119.20p | 120.30p | 116.80p | 119.20p | 170365 |
31/10/2019 | 120.30p | 120.30p | 115.70p | 116.80p | 238089 |
30/10/2019 | 119.20p | 120.20p | 115.40p | 117.50p | 205342 |
29/10/2019 | 120.30p | 120.70p | 117.17p | 117.90p | 84532 |
28/10/2019 | 121.50p | 121.50p | 119.10p | 120.40p | 206772 |
25/10/2019 | 123.80p | 123.80p | 120.30p | 121.50p | 255860 |
24/10/2019 | 118.80p | 123.51p | 118.80p | 122.60p | 1297593 |
23/10/2019 | 123.80p | 123.80p | 119.50p | 120.00p | 1360549 |
22/10/2019 | 127.40p | 127.40p | 122.80p | 124.00p | 193520 |
21/10/2019 | 129.70p | 129.70p | 122.40p | 125.00p | 582401 |
18/10/2019 | 127.10p | 131.80p | 125.12p | 126.70p | 1123609 |
17/10/2019 | 123.60p | 126.30p | 122.60p | 125.90p | 585823 |
16/10/2019 | 122.60p | 124.22p | 118.70p | 123.20p | 829160 |
15/10/2019 | 119.80p | 125.80p | 116.51p | 124.50p | 292595 |
14/10/2019 | 123.40p | 123.40p | 116.50p | 117.90p | 219186 |
11/10/2019 | 116.00p | 121.60p | 113.69p | 121.40p | 479336 |
10/10/2019 | 113.90p | 115.10p | 109.00p | 114.30p | 373487 |
09/10/2019 | 109.10p | 111.50p | 108.10p | 111.20p | 410459 |
08/10/2019 | 112.40p | 112.70p | 108.20p | 108.20p | 328064 |
07/10/2019 | 115.20p | 115.85p | 111.60p | 112.60p | 149799 |
04/10/2019 | 115.50p | 118.15p | 115.10p | 116.00p | 219204 |
03/10/2019 | 114.60p | 118.90p | 113.20p | 116.00p | 247945 |
02/10/2019 | 112.50p | 115.20p | 111.10p | 111.90p | 331995 |
01/10/2019 | 111.50p | 114.40p | 111.50p | 112.50p | 181131 |
30/09/2019 | 112.20p | 114.90p | 111.60p | 111.60p | 224314 |
27/09/2019 | 114.30p | 114.70p | 111.80p | 113.30p | 221660 |
26/09/2019 | 115.50p | 117.70p | 112.50p | 112.50p | 163756 |
25/09/2019 | 118.50p | 118.80p | 113.60p | 115.70p | 203161 |
24/09/2019 | 119.50p | 119.50p | 115.00p | 115.90p | 246873 |
23/09/2019 | 118.90p | 120.60p | 116.20p | 116.20p | 249363 |
20/09/2019 | 117.80p | 120.10p | 117.00p | 119.80p | 1434562 |
19/09/2019 | 114.20p | 115.91p | 112.88p | 115.00p | 588921 |
18/09/2019 | 115.20p | 115.90p | 112.20p | 112.70p | 562565 |
17/09/2019 | 122.90p | 122.90p | 114.90p | 115.20p | 564301 |
16/09/2019 | 126.00p | 127.04p | 121.50p | 121.80p | 2117223 |
13/09/2019 | 125.10p | 125.32p | 122.20p | 125.10p | 762271 |
12/09/2019 | 120.70p | 124.90p | 120.70p | 123.40p | 323820 |
11/09/2019 | 123.40p | 124.00p | 121.50p | 123.20p | 430270 |
10/09/2019 | 116.80p | 125.40p | 116.00p | 122.70p | 584169 |
09/09/2019 | 113.40p | 116.20p | 111.60p | 116.00p | 3187703 |
06/09/2019 | 107.90p | 111.30p | 107.90p | 111.30p | 170914 |
05/09/2019 | 109.20p | 110.00p | 107.25p | 109.40p | 205562 |
04/09/2019 | 106.80p | 109.60p | 105.37p | 106.60p | 276105 |
03/09/2019 | 105.10p | 106.35p | 105.00p | 106.00p | 193813 |
02/09/2019 | 105.80p | 108.30p | 104.98p | 105.10p | 363326 |
30/08/2019 | 100.10p | 106.00p | 99.70p | 105.30p | 3269863 |
29/08/2019 | 100.10p | 100.10p | 99.30p | 100.00p | 1052016 |
28/08/2019 | 99.90p | 102.00p | 99.53p | 100.00p | 1326872 |
27/08/2019 | 99.90p | 100.60p | 98.67p | 100.00p | 1000947 |
*Close Price adjusted for both dividends and splits