Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2020 | 93.00p | 95.03p | 93.00p | 93.20p | 799148 |
24/04/2020 | 94.20p | 95.80p | 93.00p | 93.60p | 429437 |
23/04/2020 | 94.60p | 96.20p | 93.00p | 93.20p | 451288 |
22/04/2020 | 94.00p | 96.60p | 94.00p | 95.40p | 4127231 |
21/04/2020 | 92.00p | 94.20p | 90.20p | 94.20p | 410355 |
20/04/2020 | 90.00p | 91.80p | 90.00p | 91.60p | 414392 |
17/04/2020 | 89.00p | 90.33p | 87.80p | 90.20p | 421873 |
16/04/2020 | 89.80p | 90.22p | 88.60p | 89.20p | 142900 |
15/04/2020 | 88.80p | 89.60p | 87.45p | 89.60p | 190074 |
14/04/2020 | 88.00p | 88.60p | 87.28p | 88.00p | 286193 |
09/04/2020 | 86.00p | 87.80p | 86.00p | 87.60p | 5917373 |
08/04/2020 | 84.80p | 86.40p | 83.90p | 86.40p | 653454 |
07/04/2020 | 81.40p | 84.02p | 80.70p | 83.90p | 403620 |
06/04/2020 | 80.60p | 81.80p | 79.09p | 81.60p | 244763 |
03/04/2020 | 77.20p | 81.00p | 77.00p | 80.20p | 812340 |
02/04/2020 | 80.00p | 80.00p | 77.20p | 78.40p | 1765111 |
01/04/2020 | 74.20p | 80.80p | 73.55p | 80.80p | 1168941 |
31/03/2020 | 74.00p | 76.20p | 74.00p | 76.00p | 812135 |
30/03/2020 | 70.00p | 76.00p | 70.00p | 74.40p | 1152529 |
27/03/2020 | 70.00p | 71.00p | 69.00p | 71.00p | 726434 |
26/03/2020 | 69.00p | 71.97p | 69.00p | 69.00p | 1212459 |
25/03/2020 | 69.00p | 71.49p | 69.00p | 70.30p | 459433 |
24/03/2020 | 69.00p | 72.40p | 68.80p | 70.00p | 1267356 |
23/03/2020 | 71.00p | 71.00p | 66.00p | 70.60p | 1808210 |
20/03/2020 | 64.80p | 74.00p | 63.00p | 74.00p | 905728 |
19/03/2020 | 66.80p | 68.94p | 63.40p | 63.40p | 280633 |
18/03/2020 | 78.20p | 78.20p | 66.80p | 68.60p | 655255 |
17/03/2020 | 87.80p | 88.60p | 77.40p | 77.40p | 2068134 |
16/03/2020 | 89.80p | 89.80p | 81.60p | 88.00p | 10265555 |
13/03/2020 | 91.00p | 92.00p | 87.60p | 89.40p | 1255619 |
12/03/2020 | 94.40p | 95.53p | 91.60p | 92.00p | 343962 |
11/03/2020 | 96.60p | 97.40p | 95.60p | 95.70p | 123475 |
10/03/2020 | 97.60p | 98.80p | 96.01p | 96.60p | 206538 |
09/03/2020 | 97.00p | 97.60p | 96.00p | 96.00p | 289944 |
06/03/2020 | 100.00p | 100.46p | 99.20p | 99.20p | 418540 |
05/03/2020 | 101.50p | 101.80p | 100.17p | 100.50p | 129695 |
04/03/2020 | 101.00p | 102.00p | 100.00p | 101.50p | 306183 |
03/03/2020 | 100.50p | 101.98p | 100.50p | 101.00p | 182303 |
02/03/2020 | 100.00p | 102.00p | 100.00p | 100.50p | 439351 |
28/02/2020 | 101.00p | 101.40p | 100.00p | 100.00p | 382519 |
27/02/2020 | 103.00p | 103.00p | 101.50p | 102.00p | 345512 |
26/02/2020 | 103.50p | 103.50p | 101.50p | 102.00p | 899027 |
25/02/2020 | 103.00p | 103.50p | 102.50p | 102.75p | 237174 |
24/02/2020 | 103.00p | 104.00p | 102.99p | 103.00p | 75648 |
21/02/2020 | 104.00p | 104.00p | 103.00p | 103.50p | 489948 |
20/02/2020 | 103.50p | 104.00p | 103.00p | 103.25p | 241653 |
19/02/2020 | 104.00p | 104.00p | 103.20p | 103.50p | 297688 |
18/02/2020 | 103.50p | 103.95p | 103.00p | 103.50p | 79576 |
17/02/2020 | 103.50p | 103.95p | 103.00p | 103.50p | 991666 |
14/02/2020 | 103.50p | 103.50p | 102.50p | 103.00p | 267781 |
13/02/2020 | 103.50p | 103.50p | 102.50p | 102.50p | 1356930 |
12/02/2020 | 102.50p | 103.50p | 102.50p | 102.50p | 2273555 |
11/02/2020 | 103.00p | 103.50p | 102.50p | 102.50p | 127711 |
10/02/2020 | 103.00p | 104.00p | 102.00p | 103.00p | 527532 |
07/02/2020 | 104.00p | 104.00p | 102.36p | 103.50p | 173570 |
06/02/2020 | 103.00p | 104.00p | 102.50p | 102.50p | 328669 |
05/02/2020 | 104.00p | 104.00p | 102.50p | 102.50p | 193782 |
04/02/2020 | 103.00p | 103.90p | 102.50p | 102.50p | 140649 |
03/02/2020 | 103.00p | 103.13p | 102.50p | 102.50p | 137914 |
31/01/2020 | 102.50p | 102.94p | 102.00p | 102.00p | 167386 |
30/01/2020 | 103.50p | 103.50p | 102.50p | 102.50p | 164109 |
29/01/2020 | 104.00p | 105.00p | 103.50p | 104.00p | 245668 |
28/01/2020 | 104.00p | 104.50p | 103.00p | 103.50p | 7780470 |
27/01/2020 | 104.50p | 105.00p | 104.00p | 104.00p | 172068 |
24/01/2020 | 105.00p | 105.00p | 104.50p | 104.50p | 109472 |
23/01/2020 | 104.50p | 105.26p | 104.26p | 104.50p | 561273 |
22/01/2020 | 105.00p | 105.50p | 104.00p | 104.50p | 184675 |
21/01/2020 | 104.50p | 105.00p | 104.00p | 104.50p | 93017 |
20/01/2020 | 105.00p | 105.50p | 104.00p | 104.50p | 4712012 |
17/01/2020 | 105.00p | 105.03p | 104.00p | 104.50p | 175160 |
16/01/2020 | 104.50p | 105.00p | 104.30p | 104.50p | 189171 |
15/01/2020 | 104.00p | 105.17p | 104.00p | 104.00p | 262047 |
14/01/2020 | 105.00p | 105.00p | 104.00p | 104.00p | 2128942 |
13/01/2020 | 105.00p | 105.00p | 104.00p | 104.00p | 349894 |
10/01/2020 | 104.00p | 105.00p | 104.00p | 104.50p | 138893 |
09/01/2020 | 104.50p | 105.00p | 104.00p | 104.00p | 150270 |
08/01/2020 | 105.00p | 105.00p | 104.50p | 104.50p | 294107 |
07/01/2020 | 105.00p | 105.00p | 104.10p | 105.00p | 584614 |
06/01/2020 | 104.50p | 105.00p | 104.00p | 105.00p | 248105 |
03/01/2020 | 104.00p | 104.50p | 103.70p | 104.00p | 2136374 |
02/01/2020 | 104.50p | 104.50p | 104.00p | 104.25p | 241296 |
31/12/2019 | 104.50p | 104.50p | 103.92p | 104.50p | 31867 |
30/12/2019 | 104.00p | 104.00p | 103.30p | 104.00p | 1189722 |
27/12/2019 | 103.50p | 104.00p | 103.30p | 103.50p | 1410895 |
24/12/2019 | 103.50p | 103.50p | 103.00p | 103.50p | 174828 |
23/12/2019 | 103.50p | 103.50p | 102.63p | 103.50p | 300427 |
20/12/2019 | 103.00p | 103.50p | 102.42p | 103.50p | 275025 |
19/12/2019 | 103.00p | 104.00p | 102.13p | 103.00p | 751939 |
18/12/2019 | 101.50p | 103.00p | 101.13p | 102.50p | 321255 |
17/12/2019 | 101.50p | 102.00p | 100.62p | 101.50p | 199644 |
16/12/2019 | 100.50p | 101.93p | 100.50p | 100.50p | 304691 |
13/12/2019 | 100.50p | 102.00p | 100.02p | 101.00p | 1908837 |
12/12/2019 | 101.00p | 101.00p | 100.00p | 100.00p | 60332 |
11/12/2019 | 102.00p | 102.00p | 100.25p | 100.50p | 505669 |
10/12/2019 | 101.50p | 101.85p | 101.00p | 101.00p | 422473 |
09/12/2019 | 102.50p | 102.50p | 101.00p | 101.00p | 850382 |
06/12/2019 | 102.50p | 102.50p | 101.77p | 102.00p | 374963 |
05/12/2019 | 102.00p | 102.82p | 101.77p | 102.00p | 373014 |
04/12/2019 | 103.50p | 103.50p | 102.00p | 102.50p | 1282376 |
03/12/2019 | 103.00p | 103.50p | 102.72p | 102.75p | 207537 |
02/12/2019 | 103.00p | 103.22p | 102.00p | 103.00p | 1624000 |
29/11/2019 | 103.00p | 103.32p | 102.94p | 103.00p | 161850 |
28/11/2019 | 103.00p | 103.50p | 102.44p | 103.00p | 117545 |
27/11/2019 | 102.50p | 103.00p | 102.00p | 102.00p | 292480 |
26/11/2019 | 102.50p | 103.00p | 102.50p | 102.50p | 113672 |
25/11/2019 | 102.50p | 103.00p | 101.93p | 102.50p | 627921 |
22/11/2019 | 102.00p | 102.50p | 101.00p | 102.50p | 302174 |
21/11/2019 | 101.00p | 102.00p | 101.00p | 101.00p | 163022 |
20/11/2019 | 101.50p | 102.00p | 101.18p | 101.50p | 145533 |
19/11/2019 | 101.50p | 101.50p | 100.67p | 101.00p | 168481 |
18/11/2019 | 101.50p | 101.62p | 100.66p | 101.00p | 59391 |
15/11/2019 | 101.00p | 101.85p | 101.00p | 101.00p | 93245 |
14/11/2019 | 100.50p | 101.44p | 99.60p | 100.00p | 359823 |
13/11/2019 | 99.20p | 100.04p | 99.20p | 100.00p | 3212900 |
12/11/2019 | 99.80p | 99.80p | 99.14p | 99.20p | 657126 |
11/11/2019 | 99.20p | 99.50p | 99.20p | 99.20p | 477654 |
08/11/2019 | 99.60p | 99.60p | 99.26p | 99.40p | 141267 |
07/11/2019 | 99.20p | 99.76p | 99.00p | 99.00p | 353457 |
06/11/2019 | 99.00p | 99.70p | 98.80p | 99.00p | 284628 |
05/11/2019 | 100.00p | 100.00p | 99.00p | 99.00p | 345353 |
04/11/2019 | 99.80p | 99.80p | 98.80p | 98.80p | 125128 |
01/11/2019 | 99.80p | 99.80p | 98.80p | 99.40p | 1143505 |
31/10/2019 | 100.00p | 100.00p | 98.80p | 98.80p | 245405 |
30/10/2019 | 100.50p | 101.50p | 100.00p | 100.00p | 276002 |
29/10/2019 | 101.00p | 101.40p | 100.67p | 101.00p | 275120 |
28/10/2019 | 100.50p | 102.00p | 100.00p | 100.00p | 184827 |
25/10/2019 | 101.50p | 101.89p | 101.00p | 101.00p | 182094 |
24/10/2019 | 101.30p | 102.00p | 101.30p | 101.50p | 276304 |
23/10/2019 | 102.00p | 102.00p | 101.00p | 101.00p | 421615 |
22/10/2019 | 102.00p | 102.00p | 101.00p | 101.00p | 285237 |
21/10/2019 | 102.09p | 102.09p | 101.76p | 102.00p | 277610 |
18/10/2019 | 102.00p | 102.50p | 101.00p | 101.50p | 233522 |
17/10/2019 | 101.00p | 102.00p | 101.00p | 102.00p | 309665 |
16/10/2019 | 102.00p | 102.00p | 101.24p | 102.00p | 1747968 |
15/10/2019 | 102.00p | 102.00p | 101.00p | 102.00p | 625422 |
14/10/2019 | 102.00p | 102.00p | 100.83p | 102.00p | 102615 |
11/10/2019 | 100.50p | 102.00p | 100.11p | 101.00p | 1320147 |
10/10/2019 | 101.00p | 101.50p | 100.00p | 100.50p | 452881 |
09/10/2019 | 102.00p | 102.00p | 101.00p | 101.00p | 405558 |
08/10/2019 | 102.00p | 102.00p | 101.00p | 101.00p | 124861 |
07/10/2019 | 101.50p | 102.00p | 101.31p | 102.00p | 223673 |
04/10/2019 | 101.00p | 101.59p | 101.00p | 101.50p | 161076 |
03/10/2019 | 101.50p | 102.25p | 101.00p | 101.50p | 643415 |
02/10/2019 | 101.00p | 101.50p | 100.81p | 101.50p | 1041417 |
01/10/2019 | 101.50p | 101.50p | 100.65p | 101.00p | 211189 |
30/09/2019 | 101.00p | 101.50p | 100.50p | 100.50p | 351535 |
27/09/2019 | 99.60p | 101.00p | 99.60p | 101.00p | 1630351 |
26/09/2019 | 100.00p | 100.50p | 99.60p | 99.60p | 270206 |
25/09/2019 | 101.00p | 101.25p | 99.25p | 101.00p | 8933267 |
24/09/2019 | 101.00p | 102.00p | 101.00p | 101.00p | 584773 |
23/09/2019 | 101.00p | 101.75p | 101.00p | 101.00p | 174007 |
20/09/2019 | 101.00p | 101.50p | 101.00p | 101.00p | 673840 |
19/09/2019 | 102.00p | 102.00p | 101.00p | 101.50p | 679627 |
18/09/2019 | 102.50p | 102.50p | 101.00p | 102.00p | 843542 |
17/09/2019 | 102.00p | 102.50p | 102.00p | 102.50p | 668307 |
16/09/2019 | 102.00p | 103.00p | 102.00p | 102.50p | 536366 |
13/09/2019 | 102.00p | 102.50p | 102.00p | 102.00p | 181669 |
12/09/2019 | 102.00p | 103.00p | 101.76p | 102.00p | 809578 |
11/09/2019 | 102.20p | 102.50p | 102.01p | 102.50p | 192463 |
10/09/2019 | 102.00p | 103.00p | 102.00p | 102.00p | 153226 |
09/09/2019 | 102.40p | 103.13p | 102.09p | 102.50p | 129938 |
06/09/2019 | 102.00p | 103.00p | 101.50p | 102.00p | 221375 |
05/09/2019 | 102.00p | 103.00p | 101.55p | 102.00p | 222031 |
04/09/2019 | 102.00p | 103.00p | 101.50p | 102.50p | 488922 |
03/09/2019 | 103.00p | 103.50p | 101.50p | 102.00p | 410202 |
02/09/2019 | 103.00p | 103.00p | 101.50p | 102.50p | 412279 |
30/08/2019 | 102.50p | 103.50p | 102.00p | 102.00p | 420157 |
29/08/2019 | 103.00p | 103.50p | 102.03p | 102.75p | 518063 |
28/08/2019 | 102.50p | 103.40p | 102.27p | 103.00p | 370703 |
27/08/2019 | 103.00p | 104.00p | 102.00p | 102.50p | 749712 |
23/08/2019 | 103.00p | 103.76p | 102.50p | 102.50p | 135634 |
22/08/2019 | 103.90p | 104.00p | 103.03p | 103.50p | 174138 |
21/08/2019 | 104.00p | 104.00p | 103.00p | 103.00p | 685553 |
20/08/2019 | 103.00p | 104.00p | 102.20p | 103.00p | 313044 |
19/08/2019 | 103.00p | 104.00p | 103.00p | 103.00p | 180267 |
16/08/2019 | 103.00p | 103.75p | 103.00p | 103.00p | 622259 |
15/08/2019 | 103.50p | 104.00p | 103.00p | 103.00p | 163779 |
14/08/2019 | 103.50p | 103.75p | 103.00p | 103.00p | 652603 |
13/08/2019 | 104.00p | 104.50p | 103.50p | 103.50p | 103113 |
12/08/2019 | 103.50p | 104.10p | 103.00p | 104.00p | 197885 |
09/08/2019 | 104.00p | 104.25p | 103.60p | 104.00p | 255644 |
08/08/2019 | 103.50p | 104.50p | 103.50p | 103.50p | 60807 |
07/08/2019 | 103.50p | 104.65p | 103.00p | 104.50p | 178630 |
06/08/2019 | 103.50p | 104.03p | 103.00p | 103.00p | 177146 |
05/08/2019 | 103.50p | 104.25p | 103.50p | 103.50p | 146129 |
02/08/2019 | 103.50p | 104.50p | 103.50p | 104.50p | 146022 |
01/08/2019 | 104.00p | 104.00p | 103.00p | 103.50p | 445603 |
31/07/2019 | 104.50p | 105.00p | 103.89p | 104.50p | 258914 |
30/07/2019 | 104.00p | 104.50p | 103.66p | 103.75p | 130574 |
29/07/2019 | 104.00p | 104.26p | 103.58p | 103.75p | 386457 |
26/07/2019 | 104.50p | 104.50p | 103.24p | 103.50p | 102168 |
25/07/2019 | 103.00p | 104.37p | 102.90p | 103.00p | 734846 |
24/07/2019 | 102.00p | 102.84p | 102.00p | 102.00p | 754215 |
23/07/2019 | 102.50p | 102.84p | 101.65p | 102.50p | 260596 |
22/07/2019 | 101.50p | 102.25p | 101.50p | 102.00p | 149823 |
19/07/2019 | 102.50p | 102.50p | 101.50p | 102.00p | 229969 |
18/07/2019 | 102.00p | 102.50p | 101.60p | 102.00p | 172875 |
17/07/2019 | 102.00p | 102.00p | 101.00p | 102.00p | 1774276 |
16/07/2019 | 101.50p | 102.00p | 101.00p | 101.50p | 2477459 |
15/07/2019 | 101.00p | 101.75p | 101.00p | 101.00p | 2370767 |
*Close Price adjusted for both dividends and splits