Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 79.00p | 80.11p | 77.90p | 78.20p | 3002736 |
03/06/2020 | 80.00p | 80.60p | 76.60p | 79.60p | 1353083 |
02/06/2020 | 80.10p | 80.10p | 76.09p | 78.20p | 1135787 |
01/06/2020 | 77.00p | 80.00p | 76.70p | 78.50p | 1453989 |
29/05/2020 | 73.30p | 79.40p | 73.30p | 79.40p | 3077966 |
28/05/2020 | 77.70p | 77.70p | 75.00p | 77.10p | 957637 |
27/05/2020 | 75.00p | 77.30p | 74.00p | 77.30p | 715376 |
26/05/2020 | 72.40p | 75.00p | 71.40p | 75.00p | 1546003 |
25/05/2020 | 69.50p | 71.60p | 67.10p | 70.60p | 643288 |
22/05/2020 | 69.50p | 71.60p | 67.10p | 70.60p | 643288 |
21/05/2020 | 68.20p | 72.90p | 68.20p | 72.10p | 394755 |
20/05/2020 | 69.90p | 71.00p | 67.49p | 70.60p | 3316636 |
19/05/2020 | 69.20p | 72.40p | 68.60p | 71.50p | 3294366 |
18/05/2020 | 70.30p | 72.23p | 69.50p | 70.10p | 2073767 |
15/05/2020 | 69.20p | 71.39p | 68.20p | 70.10p | 2180509 |
14/05/2020 | 65.70p | 69.40p | 64.40p | 68.50p | 2631946 |
13/05/2020 | 65.00p | 67.10p | 64.00p | 65.20p | 1490686 |
12/05/2020 | 66.80p | 69.43p | 65.71p | 67.90p | 591645 |
11/05/2020 | 68.70p | 68.80p | 66.30p | 67.80p | 1294750 |
08/05/2020 | 65.70p | 68.00p | 65.70p | 66.10p | 982680 |
07/05/2020 | 65.70p | 68.00p | 65.70p | 66.10p | 982680 |
06/05/2020 | 66.10p | 67.90p | 65.10p | 65.40p | 1892764 |
05/05/2020 | 69.10p | 69.10p | 65.80p | 65.80p | 1024893 |
04/05/2020 | 65.60p | 68.90p | 65.50p | 67.80p | 814131 |
01/05/2020 | 66.60p | 68.60p | 64.10p | 68.00p | 556406 |
30/04/2020 | 71.50p | 72.00p | 68.50p | 70.50p | 1271827 |
29/04/2020 | 69.30p | 71.00p | 68.90p | 71.00p | 2794418 |
28/04/2020 | 69.90p | 69.90p | 67.00p | 69.00p | 838029 |
27/04/2020 | 70.00p | 72.70p | 68.60p | 70.20p | 578962 |
24/04/2020 | 66.80p | 69.50p | 65.84p | 67.00p | 1649522 |
23/04/2020 | 69.10p | 69.10p | 66.60p | 66.70p | 1883722 |
22/04/2020 | 66.20p | 71.60p | 65.87p | 68.80p | 1164931 |
21/04/2020 | 68.70p | 69.74p | 65.80p | 68.80p | 1360779 |
20/04/2020 | 70.60p | 70.60p | 64.98p | 69.90p | 1006975 |
17/04/2020 | 69.20p | 69.20p | 64.30p | 67.40p | 1230750 |
16/04/2020 | 70.00p | 70.00p | 65.50p | 65.80p | 2146519 |
15/04/2020 | 71.00p | 71.00p | 67.50p | 68.10p | 3515061 |
14/04/2020 | 69.70p | 73.00p | 67.30p | 70.70p | 1082406 |
09/04/2020 | 69.00p | 70.10p | 66.60p | 69.00p | 2397905 |
08/04/2020 | 62.30p | 69.00p | 61.66p | 66.00p | 1178172 |
07/04/2020 | 64.50p | 66.82p | 62.40p | 63.50p | 1182808 |
06/04/2020 | 65.00p | 65.00p | 60.20p | 63.90p | 830346 |
03/04/2020 | 64.90p | 65.00p | 59.94p | 60.90p | 2252786 |
02/04/2020 | 61.90p | 64.80p | 61.20p | 63.80p | 791351 |
01/04/2020 | 62.80p | 64.20p | 59.20p | 62.00p | 2816230 |
31/03/2020 | 59.40p | 66.60p | 59.30p | 65.90p | 2629818 |
30/03/2020 | 62.90p | 62.90p | 54.93p | 58.40p | 1348689 |
27/03/2020 | 67.00p | 67.00p | 59.44p | 61.40p | 1646082 |
26/03/2020 | 65.00p | 68.90p | 61.20p | 66.80p | 2276206 |
25/03/2020 | 59.60p | 69.00p | 56.00p | 69.00p | 2720480 |
24/03/2020 | 49.00p | 60.00p | 45.30p | 60.00p | 3073115 |
23/03/2020 | 56.20p | 57.80p | 44.35p | 48.60p | 2835451 |
20/03/2020 | 60.50p | 60.50p | 57.00p | 57.00p | 31604852 |
19/03/2020 | 60.40p | 60.40p | 53.40p | 59.40p | 5325275 |
18/03/2020 | 58.00p | 60.40p | 56.50p | 59.10p | 5869160 |
17/03/2020 | 59.50p | 59.70p | 55.70p | 58.60p | 2420295 |
16/03/2020 | 66.20p | 67.30p | 55.10p | 56.60p | 3064188 |
13/03/2020 | 71.30p | 71.30p | 67.00p | 69.00p | 2416879 |
12/03/2020 | 75.70p | 75.70p | 66.30p | 70.90p | 2099826 |
11/03/2020 | 77.00p | 79.40p | 74.60p | 75.50p | 2494850 |
10/03/2020 | 79.00p | 80.90p | 77.00p | 77.00p | 3226553 |
09/03/2020 | 78.70p | 80.10p | 75.00p | 78.90p | 2143916 |
06/03/2020 | 83.60p | 83.60p | 80.10p | 81.60p | 1700519 |
05/03/2020 | 85.60p | 85.60p | 80.70p | 83.90p | 1466486 |
04/03/2020 | 85.50p | 85.60p | 82.40p | 84.30p | 2557808 |
03/03/2020 | 80.80p | 85.40p | 80.80p | 85.00p | 2835923 |
02/03/2020 | 81.70p | 81.70p | 78.00p | 80.10p | 1896367 |
28/02/2020 | 85.40p | 85.50p | 79.20p | 80.60p | 9085004 |
27/02/2020 | 90.20p | 90.30p | 85.50p | 86.30p | 8119018 |
26/02/2020 | 93.10p | 93.10p | 90.60p | 90.90p | 2749433 |
25/02/2020 | 90.00p | 93.50p | 90.00p | 92.50p | 1487773 |
24/02/2020 | 92.00p | 93.40p | 91.70p | 93.40p | 1586803 |
21/02/2020 | 91.90p | 93.40p | 91.20p | 93.00p | 1466639 |
20/02/2020 | 93.20p | 93.20p | 91.60p | 92.80p | 3663729 |
19/02/2020 | 92.30p | 92.90p | 90.42p | 92.10p | 3162598 |
18/02/2020 | 92.90p | 93.40p | 91.90p | 92.50p | 800724 |
17/02/2020 | 92.80p | 93.50p | 92.01p | 93.40p | 708949 |
14/02/2020 | 93.10p | 93.30p | 92.10p | 93.10p | 1435680 |
13/02/2020 | 91.70p | 92.55p | 91.40p | 92.30p | 912472 |
12/02/2020 | 92.30p | 92.90p | 90.40p | 91.50p | 863980 |
11/02/2020 | 91.00p | 92.82p | 90.90p | 91.00p | 1472104 |
10/02/2020 | 91.30p | 91.40p | 90.30p | 90.90p | 2127124 |
07/02/2020 | 92.60p | 92.60p | 91.30p | 91.30p | 3387656 |
06/02/2020 | 93.00p | 93.10p | 91.80p | 92.80p | 457239 |
05/02/2020 | 90.90p | 92.62p | 90.90p | 92.50p | 577381 |
04/02/2020 | 90.10p | 91.70p | 89.60p | 91.70p | 496515 |
03/02/2020 | 91.00p | 91.00p | 89.30p | 90.10p | 907198 |
31/01/2020 | 91.30p | 91.30p | 89.60p | 90.40p | 785435 |
30/01/2020 | 90.50p | 91.30p | 89.00p | 90.60p | 909466 |
29/01/2020 | 89.00p | 91.20p | 89.00p | 91.00p | 742677 |
28/01/2020 | 90.90p | 91.30p | 87.58p | 91.30p | 682179 |
27/01/2020 | 89.60p | 90.00p | 88.70p | 89.00p | 926883 |
24/01/2020 | 89.90p | 90.80p | 89.40p | 89.80p | 718578 |
23/01/2020 | 90.40p | 90.40p | 88.50p | 89.40p | 730841 |
22/01/2020 | 88.30p | 89.60p | 88.30p | 89.50p | 1688592 |
21/01/2020 | 90.40p | 90.40p | 87.20p | 89.20p | 1693911 |
20/01/2020 | 90.40p | 90.40p | 88.40p | 89.90p | 4659153 |
17/01/2020 | 90.40p | 90.40p | 88.30p | 89.40p | 15091324 |
16/01/2020 | 89.00p | 89.88p | 88.40p | 89.80p | 5805618 |
15/01/2020 | 88.50p | 90.20p | 87.20p | 89.90p | 3154864 |
14/01/2020 | 87.20p | 88.90p | 87.18p | 88.50p | 3410443 |
13/01/2020 | 87.50p | 87.64p | 86.30p | 87.00p | 752862 |
10/01/2020 | 88.60p | 88.60p | 86.90p | 87.40p | 1184541 |
09/01/2020 | 86.90p | 87.20p | 86.20p | 87.20p | 993263 |
08/01/2020 | 89.90p | 89.90p | 86.00p | 86.50p | 2925006 |
07/01/2020 | 91.30p | 91.54p | 89.60p | 90.00p | 5147205 |
06/01/2020 | 89.60p | 92.50p | 88.23p | 90.90p | 2457633 |
03/01/2020 | 89.60p | 90.20p | 88.30p | 90.20p | 2334347 |
02/01/2020 | 87.50p | 89.70p | 87.50p | 89.50p | 1492416 |
31/12/2019 | 88.50p | 88.50p | 86.10p | 88.50p | 938448 |
30/12/2019 | 86.50p | 87.80p | 85.90p | 86.60p | 821008 |
27/12/2019 | 86.50p | 88.60p | 84.10p | 87.70p | 1534783 |
24/12/2019 | 86.30p | 86.30p | 85.00p | 86.20p | 439221 |
23/12/2019 | 85.10p | 86.20p | 84.90p | 85.50p | 960405 |
20/12/2019 | 84.60p | 85.10p | 83.50p | 85.10p | 2071980 |
19/12/2019 | 82.20p | 84.50p | 82.20p | 84.50p | 2408966 |
18/12/2019 | 83.50p | 84.80p | 82.50p | 84.50p | 5289035 |
17/12/2019 | 85.00p | 85.00p | 82.80p | 83.20p | 1558019 |
16/12/2019 | 82.00p | 84.20p | 81.30p | 83.50p | 3145607 |
13/12/2019 | 83.70p | 84.80p | 81.40p | 82.00p | 3764191 |
12/12/2019 | 81.50p | 82.90p | 81.50p | 81.70p | 636666 |
11/12/2019 | 82.70p | 83.00p | 81.10p | 81.70p | 848960 |
10/12/2019 | 83.50p | 83.50p | 82.20p | 82.30p | 785041 |
09/12/2019 | 84.80p | 84.80p | 82.81p | 83.50p | 1311512 |
06/12/2019 | 81.10p | 84.80p | 81.10p | 84.80p | 1714191 |
05/12/2019 | 82.60p | 82.60p | 80.80p | 82.00p | 1766727 |
04/12/2019 | 79.00p | 81.50p | 79.00p | 81.50p | 1656880 |
03/12/2019 | 80.80p | 81.80p | 80.80p | 81.50p | 1141776 |
02/12/2019 | 80.90p | 81.58p | 80.00p | 80.80p | 601663 |
29/11/2019 | 82.00p | 82.00p | 79.07p | 81.00p | 1058735 |
28/11/2019 | 80.30p | 82.40p | 80.30p | 81.00p | 1077840 |
27/11/2019 | 79.20p | 82.60p | 79.10p | 81.90p | 1894521 |
26/11/2019 | 78.10p | 79.05p | 76.40p | 79.00p | 4009555 |
25/11/2019 | 75.00p | 78.71p | 75.00p | 78.70p | 2090633 |
22/11/2019 | 74.70p | 76.60p | 73.90p | 76.30p | 882245 |
21/11/2019 | 73.40p | 75.90p | 73.40p | 75.70p | 834850 |
20/11/2019 | 74.10p | 75.60p | 74.10p | 75.30p | 901196 |
19/11/2019 | 75.00p | 76.00p | 74.57p | 75.00p | 1165324 |
18/11/2019 | 75.00p | 75.00p | 73.30p | 74.30p | 5524886 |
15/11/2019 | 74.00p | 75.80p | 73.76p | 74.90p | 3474835 |
14/11/2019 | 73.70p | 74.50p | 73.30p | 74.00p | 559432 |
13/11/2019 | 74.00p | 74.49p | 72.80p | 73.40p | 881709 |
12/11/2019 | 73.20p | 75.00p | 73.20p | 74.40p | 379893 |
11/11/2019 | 74.10p | 75.20p | 72.10p | 74.80p | 869928 |
08/11/2019 | 73.90p | 75.20p | 73.00p | 74.60p | 349055 |
07/11/2019 | 74.00p | 74.80p | 73.30p | 74.60p | 1003192 |
06/11/2019 | 74.40p | 75.50p | 73.40p | 75.00p | 867169 |
05/11/2019 | 76.00p | 76.00p | 74.00p | 75.20p | 621712 |
04/11/2019 | 74.00p | 75.00p | 73.89p | 75.00p | 549702 |
01/11/2019 | 76.00p | 76.00p | 72.60p | 73.90p | 668422 |
31/10/2019 | 73.50p | 74.20p | 72.80p | 73.50p | 2285758 |
30/10/2019 | 74.60p | 75.00p | 73.30p | 73.80p | 1247934 |
29/10/2019 | 75.00p | 75.00p | 73.50p | 75.00p | 277824 |
28/10/2019 | 75.50p | 75.50p | 73.10p | 74.60p | 505127 |
25/10/2019 | 74.80p | 75.50p | 74.60p | 75.30p | 746435 |
24/10/2019 | 74.90p | 75.00p | 73.30p | 75.00p | 602535 |
23/10/2019 | 74.80p | 75.00p | 73.90p | 75.00p | 1186467 |
22/10/2019 | 73.40p | 75.50p | 73.10p | 75.00p | 1192903 |
21/10/2019 | 72.00p | 73.50p | 72.00p | 73.40p | 2151458 |
18/10/2019 | 73.40p | 74.24p | 72.90p | 73.60p | 895594 |
17/10/2019 | 73.00p | 75.00p | 73.00p | 73.90p | 1290904 |
16/10/2019 | 75.00p | 75.00p | 72.20p | 74.30p | 1278590 |
15/10/2019 | 75.30p | 76.80p | 73.16p | 74.00p | 2092187 |
14/10/2019 | 75.30p | 75.30p | 73.90p | 74.60p | 674119 |
11/10/2019 | 74.90p | 76.10p | 73.60p | 75.30p | 2346130 |
10/10/2019 | 75.00p | 75.00p | 73.30p | 74.10p | 609793 |
09/10/2019 | 73.00p | 73.60p | 72.60p | 73.60p | 1663623 |
08/10/2019 | 74.20p | 74.20p | 72.40p | 73.00p | 687693 |
07/10/2019 | 76.80p | 76.80p | 73.50p | 73.70p | 600194 |
04/10/2019 | 74.00p | 75.90p | 73.90p | 75.90p | 787549 |
03/10/2019 | 73.10p | 74.40p | 72.70p | 73.80p | 1095201 |
02/10/2019 | 72.20p | 74.00p | 72.20p | 73.50p | 2471352 |
01/10/2019 | 75.90p | 76.00p | 72.20p | 72.30p | 927699 |
30/09/2019 | 74.00p | 75.80p | 74.00p | 75.80p | 1229889 |
27/09/2019 | 74.70p | 75.20p | 73.50p | 75.20p | 690348 |
26/09/2019 | 72.10p | 74.00p | 72.10p | 73.20p | 803398 |
25/09/2019 | 74.20p | 74.30p | 72.50p | 72.70p | 1387882 |
24/09/2019 | 74.80p | 74.90p | 73.89p | 74.00p | 889543 |
23/09/2019 | 73.00p | 75.14p | 73.00p | 74.10p | 864086 |
20/09/2019 | 74.00p | 77.90p | 73.00p | 75.20p | 19043252 |
19/09/2019 | 72.60p | 74.00p | 71.18p | 73.40p | 952298 |
18/09/2019 | 72.00p | 72.50p | 70.70p | 72.00p | 807261 |
17/09/2019 | 72.00p | 72.00p | 70.20p | 71.90p | 601014 |
16/09/2019 | 71.90p | 72.20p | 71.24p | 71.50p | 3299905 |
13/09/2019 | 72.50p | 72.50p | 70.40p | 71.70p | 525594 |
12/09/2019 | 70.00p | 71.40p | 69.70p | 71.30p | 1170640 |
11/09/2019 | 69.90p | 71.50p | 69.50p | 70.00p | 1458573 |
10/09/2019 | 68.00p | 70.40p | 68.00p | 70.30p | 1211633 |
09/09/2019 | 68.30p | 72.15p | 68.30p | 69.40p | 738985 |
06/09/2019 | 68.60p | 71.00p | 68.35p | 70.10p | 2257540 |
05/09/2019 | 71.70p | 71.70p | 69.56p | 70.30p | 1146585 |
04/09/2019 | 71.10p | 72.50p | 71.00p | 71.70p | 229274 |
03/09/2019 | 69.20p | 72.90p | 68.65p | 71.10p | 593326 |
02/09/2019 | 70.50p | 71.00p | 69.80p | 71.00p | 493509 |
30/08/2019 | 69.90p | 70.80p | 69.20p | 69.70p | 700022 |
29/08/2019 | 70.00p | 70.00p | 68.54p | 70.00p | 305669 |
28/08/2019 | 70.00p | 70.00p | 68.48p | 69.50p | 2871641 |
27/08/2019 | 69.60p | 69.60p | 68.00p | 68.00p | 1301195 |
23/08/2019 | 70.40p | 70.70p | 69.50p | 70.00p | 652878 |
22/08/2019 | 70.50p | 70.50p | 69.60p | 70.40p | 682999 |
*Close Price adjusted for both dividends and splits