Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/06/2020 | 91.40p | 94.80p | 89.22p | 94.80p | 330193 |
29/05/2020 | 90.00p | 90.50p | 89.40p | 90.00p | 984111 |
28/05/2020 | 89.80p | 90.25p | 89.63p | 90.20p | 2669004 |
27/05/2020 | 90.20p | 90.38p | 89.39p | 89.40p | 290601 |
26/05/2020 | 91.00p | 91.00p | 88.00p | 88.20p | 316474 |
25/05/2020 | 89.00p | 90.29p | 87.80p | 89.00p | 257824 |
22/05/2020 | 89.00p | 90.29p | 87.80p | 89.00p | 257824 |
21/05/2020 | 89.00p | 90.65p | 88.00p | 88.00p | 1152463 |
20/05/2020 | 89.00p | 90.35p | 88.27p | 89.80p | 1119703 |
19/05/2020 | 88.60p | 89.00p | 88.20p | 88.20p | 409914 |
18/05/2020 | 88.20p | 91.00p | 88.40p | 90.00p | 270455 |
15/05/2020 | 88.20p | 90.60p | 88.00p | 88.00p | 700200 |
14/05/2020 | 90.00p | 91.13p | 88.00p | 88.00p | 487238 |
13/05/2020 | 92.80p | 93.00p | 90.40p | 90.40p | 412095 |
12/05/2020 | 91.00p | 91.97p | 91.00p | 91.00p | 120462 |
11/05/2020 | 91.40p | 91.60p | 90.20p | 90.20p | 2253320 |
08/05/2020 | 91.40p | 91.40p | 89.80p | 90.00p | 226160 |
07/05/2020 | 91.40p | 91.40p | 89.80p | 90.00p | 226160 |
06/05/2020 | 91.00p | 91.00p | 89.80p | 89.80p | 361619 |
05/05/2020 | 91.00p | 91.55p | 89.80p | 90.80p | 728705 |
04/05/2020 | 91.80p | 92.03p | 90.60p | 90.60p | 490837 |
01/05/2020 | 92.00p | 92.37p | 91.50p | 91.80p | 633411 |
30/04/2020 | 92.40p | 93.60p | 92.00p | 92.00p | 361762 |
29/04/2020 | 93.60p | 93.60p | 91.75p | 93.60p | 1048897 |
28/04/2020 | 93.20p | 93.40p | 92.40p | 92.60p | 1251114 |
27/04/2020 | 92.00p | 93.00p | 91.80p | 92.60p | 397620 |
24/04/2020 | 90.40p | 93.00p | 90.40p | 92.00p | 829097 |
23/04/2020 | 92.60p | 92.60p | 90.00p | 90.20p | 279523 |
22/04/2020 | 91.80p | 91.80p | 89.80p | 91.20p | 486058 |
21/04/2020 | 92.00p | 93.00p | 89.20p | 89.80p | 1383404 |
20/04/2020 | 92.60p | 93.42p | 90.55p | 92.60p | 934926 |
17/04/2020 | 94.00p | 94.00p | 91.60p | 91.60p | 3083698 |
16/04/2020 | 92.00p | 92.10p | 91.00p | 91.00p | 615814 |
15/04/2020 | 93.00p | 93.23p | 92.00p | 92.00p | 879507 |
14/04/2020 | 94.00p | 94.40p | 92.40p | 93.00p | 491500 |
09/04/2020 | 93.40p | 93.60p | 92.00p | 92.00p | 367619 |
08/04/2020 | 92.40p | 93.72p | 91.40p | 91.60p | 330724 |
07/04/2020 | 91.20p | 94.80p | 89.80p | 93.00p | 513819 |
06/04/2020 | 86.00p | 93.20p | 86.00p | 93.00p | 1626911 |
03/04/2020 | 85.80p | 87.94p | 85.60p | 85.60p | 929294 |
02/04/2020 | 88.20p | 88.20p | 85.80p | 86.90p | 835731 |
01/04/2020 | 88.20p | 88.20p | 85.00p | 88.20p | 516736 |
31/03/2020 | 88.00p | 90.80p | 86.40p | 88.00p | 895743 |
30/03/2020 | 89.00p | 91.40p | 88.00p | 88.40p | 840652 |
27/03/2020 | 93.60p | 95.00p | 89.00p | 89.00p | 2216093 |
26/03/2020 | 91.40p | 93.80p | 88.81p | 93.80p | 3097189 |
25/03/2020 | 92.20p | 93.00p | 89.20p | 91.10p | 1541941 |
24/03/2020 | 84.60p | 91.17p | 84.60p | 89.50p | 1477920 |
23/03/2020 | 82.00p | 85.00p | 78.66p | 84.00p | 971610 |
20/03/2020 | 79.20p | 85.00p | 79.00p | 85.00p | 884884 |
19/03/2020 | 88.00p | 88.00p | 81.00p | 81.00p | 6158707 |
18/03/2020 | 87.00p | 88.58p | 86.65p | 87.00p | 3760559 |
17/03/2020 | 90.00p | 93.00p | 79.80p | 88.00p | 2957618 |
16/03/2020 | 93.00p | 94.05p | 74.00p | 87.00p | 1679092 |
13/03/2020 | 93.40p | 96.77p | 92.00p | 96.00p | 1194238 |
12/03/2020 | 104.00p | 104.00p | 92.00p | 95.00p | 1082299 |
11/03/2020 | 108.00p | 108.00p | 104.00p | 104.00p | 611413 |
10/03/2020 | 108.00p | 109.00p | 106.50p | 106.50p | 485686 |
09/03/2020 | 108.50p | 108.69p | 106.00p | 107.00p | 661924 |
06/03/2020 | 109.50p | 109.67p | 109.00p | 109.50p | 418394 |
05/03/2020 | 111.50p | 111.68p | 109.00p | 109.00p | 644307 |
04/03/2020 | 110.00p | 111.50p | 110.00p | 111.50p | 188147 |
03/03/2020 | 110.00p | 110.29p | 109.00p | 109.50p | 582737 |
02/03/2020 | 110.00p | 111.50p | 109.00p | 110.00p | 811629 |
28/02/2020 | 112.00p | 112.00p | 108.03p | 109.00p | 1346872 |
27/02/2020 | 115.00p | 115.00p | 112.00p | 112.00p | 1646728 |
26/02/2020 | 115.00p | 115.00p | 114.00p | 114.50p | 774268 |
25/02/2020 | 114.50p | 115.00p | 114.00p | 115.00p | 858767 |
24/02/2020 | 114.00p | 115.00p | 114.00p | 114.50p | 605085 |
21/02/2020 | 114.50p | 115.50p | 114.50p | 115.50p | 755298 |
20/02/2020 | 115.00p | 115.50p | 114.50p | 115.50p | 235005 |
19/02/2020 | 114.00p | 115.00p | 113.50p | 114.50p | 501204 |
18/02/2020 | 112.50p | 114.00p | 113.00p | 113.50p | 172234 |
17/02/2020 | 112.50p | 113.25p | 112.50p | 113.00p | 6633109 |
14/02/2020 | 113.00p | 113.11p | 112.50p | 113.00p | 1286226 |
13/02/2020 | 113.00p | 113.59p | 112.50p | 112.50p | 280680 |
12/02/2020 | 114.00p | 114.00p | 112.50p | 113.50p | 401052 |
11/02/2020 | 113.00p | 114.00p | 112.50p | 113.00p | 412683 |
10/02/2020 | 113.00p | 113.69p | 112.50p | 113.00p | 2736481 |
07/02/2020 | 112.50p | 113.25p | 112.65p | 113.25p | 109004 |
06/02/2020 | 112.50p | 113.00p | 112.50p | 112.50p | 585409 |
05/02/2020 | 114.00p | 114.00p | 112.57p | 113.00p | 223065 |
04/02/2020 | 113.50p | 113.63p | 113.00p | 113.00p | 964033 |
03/02/2020 | 113.50p | 114.00p | 113.37p | 114.00p | 192622 |
31/01/2020 | 113.50p | 113.73p | 113.00p | 113.00p | 171195 |
30/01/2020 | 114.50p | 114.50p | 113.37p | 113.50p | 662574 |
29/01/2020 | 114.00p | 114.38p | 114.00p | 114.00p | 331146 |
28/01/2020 | 114.00p | 114.50p | 114.00p | 114.50p | 461591 |
27/01/2020 | 114.00p | 114.47p | 113.73p | 114.00p | 526506 |
24/01/2020 | 114.50p | 114.74p | 113.75p | 114.50p | 405408 |
23/01/2020 | 114.00p | 115.00p | 114.00p | 114.00p | 256080 |
22/01/2020 | 114.00p | 114.50p | 113.61p | 114.50p | 1200983 |
21/01/2020 | 113.50p | 114.66p | 113.50p | 114.50p | 447209 |
20/01/2020 | 115.00p | 115.00p | 113.50p | 113.75p | 473744 |
17/01/2020 | 114.00p | 114.50p | 113.50p | 114.50p | 476107 |
16/01/2020 | 113.00p | 114.00p | 112.75p | 114.00p | 762385 |
15/01/2020 | 114.50p | 114.50p | 113.50p | 114.50p | 254955 |
14/01/2020 | 113.00p | 114.50p | 113.00p | 113.75p | 514958 |
13/01/2020 | 114.00p | 114.00p | 113.00p | 113.00p | 353785 |
10/01/2020 | 113.00p | 114.00p | 113.00p | 113.00p | 872178 |
09/01/2020 | 113.00p | 113.50p | 112.50p | 112.50p | 285787 |
08/01/2020 | 112.50p | 113.00p | 112.00p | 112.00p | 831853 |
07/01/2020 | 112.50p | 113.00p | 112.00p | 112.50p | 609746 |
06/01/2020 | 112.00p | 112.51p | 112.00p | 112.00p | 187982 |
03/01/2020 | 112.00p | 112.64p | 112.00p | 112.00p | 245079 |
02/01/2020 | 112.00p | 112.75p | 112.00p | 112.00p | 410056 |
31/12/2019 | 111.50p | 112.42p | 111.50p | 111.50p | 109745 |
30/12/2019 | 112.50p | 112.50p | 111.50p | 111.50p | 466220 |
27/12/2019 | 111.50p | 112.50p | 111.46p | 112.00p | 388008 |
24/12/2019 | 111.00p | 111.60p | 111.00p | 111.00p | 62464 |
23/12/2019 | 112.50p | 112.50p | 111.00p | 111.50p | 294442 |
20/12/2019 | 112.50p | 112.50p | 111.50p | 112.00p | 947221 |
19/12/2019 | 111.50p | 112.50p | 110.75p | 112.50p | 839653 |
18/12/2019 | 111.50p | 111.50p | 110.75p | 111.00p | 271599 |
17/12/2019 | 111.00p | 111.50p | 110.82p | 111.50p | 185485 |
16/12/2019 | 111.00p | 112.00p | 110.50p | 111.50p | 630530 |
13/12/2019 | 110.50p | 111.50p | 110.50p | 111.50p | 892205 |
12/12/2019 | 111.50p | 111.50p | 110.50p | 111.50p | 612409 |
11/12/2019 | 111.00p | 111.50p | 110.50p | 110.50p | 394448 |
10/12/2019 | 111.00p | 111.05p | 110.50p | 110.50p | 420609 |
09/12/2019 | 110.50p | 110.99p | 110.50p | 110.50p | 223917 |
06/12/2019 | 111.50p | 111.50p | 110.97p | 111.50p | 104584 |
05/12/2019 | 111.00p | 111.50p | 110.50p | 111.50p | 257006 |
04/12/2019 | 112.00p | 112.00p | 110.50p | 110.50p | 266964 |
03/12/2019 | 111.50p | 112.00p | 111.00p | 112.00p | 284846 |
02/12/2019 | 112.00p | 112.00p | 111.00p | 112.00p | 341821 |
29/11/2019 | 112.00p | 112.00p | 111.50p | 111.50p | 2804826 |
28/11/2019 | 111.00p | 112.00p | 111.00p | 112.00p | 114436 |
27/11/2019 | 112.00p | 112.00p | 111.66p | 112.00p | 147937 |
26/11/2019 | 111.00p | 112.00p | 111.00p | 112.00p | 857280 |
25/11/2019 | 111.00p | 112.00p | 111.00p | 112.00p | 1266432 |
22/11/2019 | 111.50p | 112.00p | 111.00p | 112.00p | 300207 |
21/11/2019 | 111.00p | 111.50p | 111.00p | 111.00p | 291186 |
20/11/2019 | 110.50p | 111.50p | 111.00p | 111.00p | 300828 |
19/11/2019 | 110.50p | 111.50p | 110.42p | 111.50p | 536222 |
18/11/2019 | 111.00p | 111.00p | 110.00p | 110.00p | 317230 |
15/11/2019 | 110.50p | 111.00p | 110.25p | 111.00p | 402589 |
14/11/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 553565 |
13/11/2019 | 110.50p | 110.50p | 109.97p | 110.50p | 1427144 |
12/11/2019 | 110.00p | 110.50p | 109.58p | 110.50p | 4480437 |
11/11/2019 | 109.89p | 109.94p | 109.50p | 109.75p | 417028 |
08/11/2019 | 109.00p | 110.00p | 109.00p | 110.00p | 426002 |
07/11/2019 | 109.71p | 109.98p | 109.50p | 109.50p | 273349 |
06/11/2019 | 109.50p | 110.00p | 109.25p | 110.00p | 420560 |
05/11/2019 | 109.50p | 110.00p | 109.00p | 110.00p | 718446 |
04/11/2019 | 108.50p | 110.00p | 107.50p | 109.50p | 460065 |
01/11/2019 | 108.50p | 109.00p | 107.50p | 108.50p | 730707 |
31/10/2019 | 108.50p | 108.50p | 107.00p | 107.50p | 1488469 |
30/10/2019 | 108.00p | 109.00p | 107.50p | 107.50p | 424174 |
29/10/2019 | 107.50p | 107.95p | 107.00p | 107.00p | 396506 |
28/10/2019 | 107.00p | 108.26p | 107.00p | 107.00p | 656948 |
25/10/2019 | 107.38p | 108.00p | 107.38p | 108.00p | 214234 |
24/10/2019 | 108.00p | 108.00p | 107.00p | 107.00p | 365202 |
23/10/2019 | 107.00p | 108.30p | 107.00p | 107.00p | 149253 |
22/10/2019 | 107.33p | 107.75p | 107.33p | 107.75p | 227562 |
21/10/2019 | 107.50p | 108.29p | 107.00p | 107.00p | 614382 |
18/10/2019 | 109.00p | 109.00p | 108.00p | 108.50p | 509046 |
17/10/2019 | 109.00p | 109.00p | 107.50p | 108.50p | 273268 |
16/10/2019 | 109.50p | 110.00p | 109.00p | 110.00p | 3919718 |
15/10/2019 | 109.00p | 109.75p | 109.00p | 109.00p | 446715 |
14/10/2019 | 110.00p | 110.00p | 109.21p | 109.50p | 232369 |
11/10/2019 | 109.00p | 109.75p | 109.00p | 109.00p | 243302 |
10/10/2019 | 109.00p | 109.50p | 108.23p | 109.00p | 363196 |
09/10/2019 | 109.00p | 110.00p | 109.00p | 109.00p | 354722 |
08/10/2019 | 108.50p | 109.63p | 108.50p | 109.00p | 503462 |
07/10/2019 | 109.00p | 109.49p | 108.23p | 109.00p | 436755 |
04/10/2019 | 108.00p | 109.00p | 108.00p | 108.00p | 1364994 |
03/10/2019 | 108.00p | 108.75p | 108.00p | 108.00p | 684530 |
02/10/2019 | 108.50p | 109.50p | 108.00p | 108.00p | 1011307 |
01/10/2019 | 108.74p | 109.00p | 108.51p | 109.00p | 115186 |
30/09/2019 | 109.00p | 110.00p | 108.50p | 108.50p | 386496 |
27/09/2019 | 109.00p | 110.00p | 109.00p | 110.00p | 456716 |
26/09/2019 | 110.50p | 110.50p | 109.00p | 109.50p | 350095 |
25/09/2019 | 109.00p | 109.33p | 109.00p | 109.00p | 218469 |
24/09/2019 | 109.00p | 109.78p | 109.00p | 109.00p | 340397 |
23/09/2019 | 110.50p | 110.50p | 109.00p | 109.00p | 686956 |
20/09/2019 | 109.50p | 110.71p | 108.50p | 108.50p | 1060225 |
19/09/2019 | 110.50p | 111.00p | 109.51p | 110.50p | 737706 |
18/09/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 850289 |
17/09/2019 | 110.00p | 110.50p | 109.61p | 110.00p | 395177 |
16/09/2019 | 110.00p | 110.50p | 109.17p | 110.00p | 670388 |
13/09/2019 | 108.67p | 110.00p | 108.67p | 110.00p | 232034 |
12/09/2019 | 109.00p | 110.00p | 108.50p | 108.50p | 3351592 |
11/09/2019 | 109.08p | 109.75p | 109.07p | 109.75p | 181431 |
10/09/2019 | 109.00p | 110.50p | 109.00p | 109.00p | 564818 |
09/09/2019 | 110.50p | 110.50p | 109.00p | 109.00p | 569221 |
06/09/2019 | 109.62p | 110.49p | 109.50p | 109.75p | 95687 |
05/09/2019 | 110.00p | 110.50p | 109.50p | 110.00p | 313031 |
04/09/2019 | 111.00p | 111.00p | 109.50p | 110.00p | 457135 |
03/09/2019 | 110.50p | 110.50p | 109.50p | 110.00p | 540877 |
02/09/2019 | 109.50p | 110.50p | 109.50p | 110.00p | 350052 |
30/08/2019 | 109.50p | 109.77p | 109.50p | 109.50p | 301304 |
29/08/2019 | 110.50p | 110.50p | 109.50p | 109.50p | 440862 |
28/08/2019 | 109.50p | 109.75p | 109.50p | 109.50p | 381765 |
27/08/2019 | 110.00p | 110.00p | 109.50p | 109.50p | 414792 |
23/08/2019 | 109.50p | 110.00p | 109.50p | 110.00p | 559922 |
22/08/2019 | 110.00p | 110.00p | 109.50p | 110.00p | 730343 |
21/08/2019 | 109.60p | 110.50p | 109.50p | 110.25p | 721416 |
20/08/2019 | 110.00p | 110.24p | 109.50p | 109.50p | 313777 |
19/08/2019 | 109.50p | 110.00p | 109.50p | 109.50p | 2441423 |
*Close Price adjusted for both dividends and splits