Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2020 | 127.46p | 130.58p | 126.21p | 130.00p | 87006570 |
22/05/2020 | 127.46p | 130.58p | 126.21p | 130.00p | 87006568 |
21/05/2020 | 125.84p | 130.40p | 125.54p | 128.80p | 62678304 |
20/05/2020 | 126.64p | 127.28p | 125.57p | 126.68p | 63226658 |
19/05/2020 | 129.26p | 130.32p | 126.05p | 127.06p | 85739552 |
18/05/2020 | 122.38p | 126.28p | 120.92p | 126.00p | 56444020 |
15/05/2020 | 120.82p | 122.32p | 120.00p | 120.98p | 68632320 |
14/05/2020 | 120.78p | 121.56p | 116.16p | 119.52p | 88258456 |
13/05/2020 | 121.70p | 125.98p | 121.06p | 121.48p | 89651648 |
12/05/2020 | 118.00p | 123.72p | 116.46p | 122.88p | 115887992 |
11/05/2020 | 113.96p | 115.22p | 112.32p | 113.00p | 70134208 |
08/05/2020 | 112.38p | 112.92p | 112.38p | 112.92p | 1 |
07/05/2020 | 112.38p | 113.46p | 111.18p | 112.92p | 45280744 |
06/05/2020 | 112.02p | 114.76p | 112.00p | 112.58p | 49239552 |
05/05/2020 | 110.96p | 113.16p | 110.08p | 112.48p | 53374778 |
04/05/2020 | 109.10p | 110.46p | 107.36p | 109.66p | 64675008 |
01/05/2020 | 110.48p | 111.98p | 109.61p | 110.38p | 24621960 |
30/04/2020 | 119.88p | 120.84p | 112.10p | 112.14p | 214681296 |
29/04/2020 | 112.92p | 119.00p | 112.30p | 118.90p | 67299480 |
28/04/2020 | 111.32p | 113.34p | 110.32p | 113.04p | 53898184 |
27/04/2020 | 110.88p | 111.66p | 109.44p | 110.80p | 39236661 |
24/04/2020 | 106.68p | 110.04p | 105.52p | 109.32p | 58522188 |
23/04/2020 | 107.06p | 109.04p | 105.50p | 107.72p | 69632752 |
22/04/2020 | 106.82p | 107.64p | 105.38p | 107.22p | 47226768 |
21/04/2020 | 109.84p | 110.12p | 105.86p | 105.86p | 69059952 |
20/04/2020 | 110.38p | 112.00p | 108.77p | 111.00p | 83380856 |
17/04/2020 | 109.92p | 110.88p | 108.04p | 108.88p | 67996479 |
16/04/2020 | 108.74p | 109.20p | 106.22p | 107.16p | 68919056 |
15/04/2020 | 112.78p | 113.30p | 107.80p | 108.00p | 94781224 |
14/04/2020 | 114.24p | 114.74p | 111.48p | 111.98p | 81239808 |
09/04/2020 | 112.36p | 114.08p | 110.80p | 113.02p | 76522763 |
08/04/2020 | 115.52p | 116.60p | 109.78p | 110.84p | 100841152 |
07/04/2020 | 118.84p | 121.02p | 114.88p | 115.68p | 78117224 |
06/04/2020 | 111.40p | 116.72p | 111.26p | 116.56p | 71019728 |
03/04/2020 | 109.98p | 111.16p | 107.48p | 111.02p | 57893084 |
02/04/2020 | 110.00p | 112.02p | 108.00p | 110.30p | 86052800 |
01/04/2020 | 109.42p | 112.30p | 108.20p | 109.60p | 105885256 |
31/03/2020 | 116.00p | 117.79p | 111.64p | 113.00p | 109934408 |
30/03/2020 | 116.64p | 117.98p | 111.20p | 114.34p | 68652544 |
27/03/2020 | 119.94p | 121.00p | 112.73p | 116.08p | 118383000 |
26/03/2020 | 113.58p | 123.60p | 112.38p | 123.60p | 161752544 |
25/03/2020 | 114.80p | 119.30p | 110.31p | 117.10p | 117014168 |
24/03/2020 | 113.80p | 115.35p | 108.34p | 111.24p | 125705824 |
23/03/2020 | 107.36p | 114.10p | 106.44p | 110.20p | 109857936 |
20/03/2020 | 125.76p | 125.82p | 111.40p | 112.52p | 181688240 |
19/03/2020 | 111.56p | 119.22p | 108.94p | 116.00p | 171319024 |
18/03/2020 | 104.26p | 114.12p | 101.82p | 107.38p | 182143584 |
17/03/2020 | 102.22p | 109.02p | 92.76p | 107.72p | 156269152 |
16/03/2020 | 101.50p | 101.92p | 0.99p | 98.02p | 233886496 |
13/03/2020 | 108.22p | 114.00p | 104.64p | 105.06p | 142510320 |
12/03/2020 | 111.68p | 112.22p | 101.06p | 103.94p | 217405728 |
11/03/2020 | 122.52p | 123.78p | 116.36p | 117.48p | 114653360 |
10/03/2020 | 125.50p | 128.68p | 121.44p | 121.82p | 116192480 |
09/03/2020 | 128.00p | 132.28p | 124.24p | 124.24p | 145617952 |
06/03/2020 | 139.58p | 141.32p | 134.76p | 136.62p | 96404544 |
05/03/2020 | 140.54p | 141.98p | 138.44p | 140.86p | 106772800 |
04/03/2020 | 133.72p | 140.36p | 130.44p | 139.58p | 110298288 |
03/03/2020 | 136.26p | 136.48p | 133.36p | 133.52p | 110959440 |
02/03/2020 | 140.00p | 140.00p | 131.52p | 133.56p | 267887264 |
28/02/2020 | 137.58p | 141.06p | 132.06p | 134.36p | 129496416 |
27/02/2020 | 142.54p | 144.48p | 139.76p | 141.06p | 84358800 |
26/02/2020 | 147.46p | 147.46p | 142.54p | 146.30p | 81930312 |
25/02/2020 | 151.00p | 151.64p | 146.50p | 147.04p | 80989568 |
24/02/2020 | 152.84p | 153.70p | 148.56p | 150.68p | 117403672 |
21/02/2020 | 155.00p | 155.52p | 154.21p | 154.88p | 45286068 |
20/02/2020 | 155.44p | 156.44p | 154.84p | 155.00p | 38100348 |
19/02/2020 | 156.50p | 156.94p | 154.94p | 155.80p | 51146424 |
18/02/2020 | 150.50p | 155.30p | 149.76p | 155.30p | 82970432 |
17/02/2020 | 150.24p | 151.14p | 149.76p | 151.12p | 25868088 |
14/02/2020 | 151.54p | 152.28p | 149.78p | 150.04p | 33474146 |
13/02/2020 | 151.18p | 153.30p | 150.50p | 151.76p | 33011988 |
12/02/2020 | 150.74p | 153.00p | 150.16p | 152.64p | 42770728 |
11/02/2020 | 151.06p | 1,988.20p | 149.96p | 150.32p | 99062984 |
10/02/2020 | 153.34p | 153.52p | 149.84p | 150.00p | 52491092 |
07/02/2020 | 152.26p | 155.56p | 152.06p | 153.04p | 83901256 |
06/02/2020 | 146.86p | 151.40p | 146.68p | 151.02p | 56025728 |
05/02/2020 | 155.90p | 155.90p | 146.98p | 146.98p | 98082320 |
04/02/2020 | 153.40p | 153.74p | 150.92p | 151.24p | 54401432 |
03/02/2020 | 150.16p | 152.00p | 148.58p | 150.82p | 47921200 |
31/01/2020 | 150.50p | 151.05p | 147.63p | 149.30p | 51728048 |
30/01/2020 | 154.14p | 154.78p | 149.30p | 150.40p | 60722144 |
29/01/2020 | 157.46p | 157.86p | 155.00p | 155.62p | 44766764 |
28/01/2020 | 155.14p | 156.74p | 154.42p | 156.66p | 35579012 |
27/01/2020 | 155.92p | 155.92p | 153.40p | 154.30p | 49964608 |
24/01/2020 | 154.92p | 156.98p | 154.78p | 156.50p | 56679564 |
23/01/2020 | 153.16p | 155.02p | 152.08p | 154.20p | 46118280 |
22/01/2020 | 156.24p | 156.24p | 152.42p | 152.70p | 38569112 |
21/01/2020 | 154.62p | 155.58p | 154.18p | 154.90p | 114763448 |
20/01/2020 | 154.22p | 155.92p | 154.06p | 155.00p | 27744918 |
17/01/2020 | 156.66p | 156.98p | 154.38p | 154.38p | 49367496 |
16/01/2020 | 158.50p | 158.50p | 155.48p | 155.68p | 40290956 |
15/01/2020 | 156.58p | 158.22p | 155.92p | 157.96p | 47587248 |
14/01/2020 | 151.82p | 156.92p | 151.72p | 156.54p | 67334936 |
13/01/2020 | 152.00p | 152.52p | 150.59p | 151.62p | 28150042 |
10/01/2020 | 153.78p | 153.78p | 150.78p | 151.64p | 44149936 |
09/01/2020 | 148.78p | 152.10p | 147.75p | 151.96p | 60969772 |
08/01/2020 | 146.34p | 147.62p | 145.48p | 147.50p | 35793080 |
07/01/2020 | 147.70p | 149.24p | 146.26p | 146.66p | 41948096 |
06/01/2020 | 146.98p | 147.62p | 145.76p | 147.08p | 30085358 |
03/01/2020 | 147.44p | 148.72p | 146.69p | 147.94p | 31930422 |
02/01/2020 | 146.26p | 148.62p | 146.01p | 147.80p | 30786548 |
31/12/2019 | 147.46p | 149.22p | 146.76p | 146.76p | 20003921 |
30/12/2019 | 150.38p | 150.86p | 148.62p | 148.62p | 26584932 |
27/12/2019 | 150.00p | 151.00p | 148.66p | 151.00p | 23058444 |
24/12/2019 | 149.48p | 151.00p | 148.94p | 150.40p | 9472363 |
23/12/2019 | 149.90p | 150.64p | 148.82p | 150.42p | 24003566 |
20/12/2019 | 150.20p | 152.12p | 149.96p | 150.68p | 81725168 |
19/12/2019 | 150.18p | 151.28p | 149.52p | 151.20p | 48876656 |
18/12/2019 | 148.46p | 150.70p | 147.67p | 150.50p | 60295908 |
17/12/2019 | 149.58p | 150.46p | 147.22p | 149.28p | 55702004 |
16/12/2019 | 146.96p | 151.56p | 146.96p | 148.32p | 48893808 |
13/12/2019 | 144.64p | 147.80p | 144.08p | 146.24p | 72781688 |
12/12/2019 | 144.42p | 145.66p | 143.46p | 144.34p | 57868792 |
11/12/2019 | 142.72p | 144.80p | 142.62p | 143.58p | 54924680 |
10/12/2019 | 143.84p | 143.84p | 141.48p | 142.74p | 52719224 |
09/12/2019 | 143.90p | 144.10p | 142.70p | 143.86p | 37655800 |
06/12/2019 | 144.30p | 145.30p | 143.80p | 144.38p | 28512740 |
05/12/2019 | 146.10p | 146.14p | 143.90p | 144.26p | 48522220 |
04/12/2019 | 145.18p | 146.10p | 143.35p | 146.08p | 55315292 |
03/12/2019 | 148.22p | 148.86p | 144.52p | 145.80p | 124330408 |
02/12/2019 | 154.00p | 154.30p | 147.92p | 148.38p | 176506288 |
29/11/2019 | 153.64p | 154.42p | 152.10p | 153.36p | 53221792 |
28/11/2019 | 156.00p | 156.44p | 153.92p | 154.16p | 194668784 |
27/11/2019 | 158.22p | 160.44p | 157.62p | 160.44p | 63126248 |
26/11/2019 | 157.26p | 158.28p | 155.98p | 157.40p | 105694192 |
25/11/2019 | 156.58p | 157.80p | 155.14p | 156.90p | 49876252 |
22/11/2019 | 152.00p | 156.58p | 151.80p | 156.58p | 62225536 |
21/11/2019 | 152.18p | 153.28p | 151.32p | 152.04p | 48015360 |
20/11/2019 | 153.24p | 153.24p | 150.68p | 152.42p | 50100656 |
19/11/2019 | 152.62p | 155.16p | 152.06p | 153.24p | 60744700 |
18/11/2019 | 154.74p | 155.66p | 152.00p | 152.12p | 125770016 |
15/11/2019 | 160.68p | 160.68p | 154.06p | 154.60p | 140356912 |
14/11/2019 | 164.02p | 164.73p | 159.40p | 159.58p | 65497064 |
13/11/2019 | 165.44p | 167.48p | 162.72p | 165.04p | 72285560 |
12/11/2019 | 163.40p | 169.46p | 160.28p | 165.24p | 106553800 |
11/11/2019 | 161.28p | 162.42p | 159.44p | 160.28p | 47702276 |
08/11/2019 | 162.78p | 164.54p | 162.22p | 162.24p | 37650792 |
07/11/2019 | 162.94p | 164.96p | 162.26p | 163.42p | 48728748 |
06/11/2019 | 162.18p | 164.61p | 160.88p | 162.44p | 58380068 |
05/11/2019 | 159.92p | 162.28p | 158.52p | 161.98p | 46399308 |
04/11/2019 | 158.68p | 160.94p | 157.24p | 160.28p | 37071240 |
01/11/2019 | 158.20p | 158.50p | 156.97p | 158.50p | 33341694 |
31/10/2019 | 158.10p | 159.20p | 156.68p | 157.40p | 49505064 |
30/10/2019 | 157.60p | 158.86p | 156.99p | 157.54p | 43156960 |
29/10/2019 | 160.88p | 160.88p | 157.38p | 158.20p | 49203616 |
28/10/2019 | 159.78p | 160.78p | 158.34p | 160.16p | 93814688 |
25/10/2019 | 160.74p | 161.28p | 158.50p | 160.60p | 27942024 |
24/10/2019 | 163.00p | 163.26p | 160.50p | 161.20p | 44614872 |
23/10/2019 | 160.56p | 162.80p | 160.24p | 162.74p | 43988544 |
22/10/2019 | 159.44p | 161.66p | 158.36p | 160.02p | 43460208 |
21/10/2019 | 160.32p | 162.04p | 159.24p | 159.80p | 59889088 |
18/10/2019 | 160.00p | 161.66p | 159.82p | 160.48p | 84883184 |
17/10/2019 | 160.76p | 162.78p | 160.38p | 160.44p | 47623092 |
16/10/2019 | 160.98p | 162.16p | 160.32p | 160.64p | 44140160 |
15/10/2019 | 161.30p | 162.76p | 160.86p | 161.82p | 36740208 |
14/10/2019 | 160.18p | 162.90p | 160.06p | 161.00p | 34200220 |
11/10/2019 | 161.70p | 162.98p | 159.92p | 161.30p | 46471480 |
10/10/2019 | 160.48p | 162.96p | 159.56p | 162.82p | 41345892 |
09/10/2019 | 161.24p | 162.70p | 160.58p | 160.94p | 29274280 |
08/10/2019 | 161.78p | 162.16p | 159.20p | 160.88p | 56152736 |
07/10/2019 | 157.84p | 161.52p | 157.08p | 160.74p | 41208424 |
04/10/2019 | 156.20p | 157.86p | 155.36p | 157.86p | 92539016 |
03/10/2019 | 156.14p | 156.22p | 153.62p | 155.24p | 35595664 |
02/10/2019 | 158.28p | 159.32p | 155.66p | 155.72p | 47396908 |
01/10/2019 | 162.46p | 162.94p | 158.08p | 159.40p | 159918848 |
30/09/2019 | 162.00p | 163.02p | 161.60p | 162.00p | 41017172 |
27/09/2019 | 163.18p | 165.04p | 162.00p | 162.20p | 47143704 |
26/09/2019 | 160.70p | 163.80p | 160.20p | 162.86p | 63388504 |
25/09/2019 | 158.40p | 160.74p | 158.13p | 160.54p | 174013808 |
24/09/2019 | 160.42p | 160.90p | 159.64p | 160.06p | 42266904 |
23/09/2019 | 160.00p | 160.86p | 158.24p | 159.96p | 30664404 |
20/09/2019 | 160.40p | 161.76p | 159.52p | 159.52p | 125871856 |
19/09/2019 | 156.54p | 161.38p | 156.20p | 160.40p | 51362032 |
18/09/2019 | 158.12p | 159.52p | 156.10p | 156.20p | 53198560 |
17/09/2019 | 158.02p | 158.78p | 155.20p | 157.10p | 54140580 |
16/09/2019 | 159.88p | 161.42p | 158.28p | 159.06p | 121161504 |
13/09/2019 | 161.46p | 162.38p | 160.51p | 161.42p | 54227364 |
12/09/2019 | 160.00p | 163.32p | 159.00p | 160.98p | 67788224 |
11/09/2019 | 157.20p | 159.26p | 156.48p | 159.00p | 42917780 |
10/09/2019 | 155.04p | 158.02p | 154.78p | 157.72p | 50253896 |
09/09/2019 | 156.44p | 157.92p | 154.40p | 155.52p | 33886008 |
06/09/2019 | 153.92p | 155.76p | 153.06p | 155.76p | 40397972 |
05/09/2019 | 156.96p | 157.18p | 153.58p | 153.72p | 44411844 |
04/09/2019 | 155.64p | 157.62p | 155.02p | 156.96p | 75905648 |
03/09/2019 | 157.80p | 158.12p | 156.54p | 157.90p | 48141092 |
02/09/2019 | 155.58p | 158.06p | 154.88p | 156.66p | 63735360 |
30/08/2019 | 155.08p | 156.08p | 154.46p | 155.24p | 46053596 |
29/08/2019 | 152.76p | 156.46p | 152.52p | 155.86p | 48374568 |
28/08/2019 | 150.92p | 153.41p | 150.81p | 152.78p | 43799272 |
27/08/2019 | 150.30p | 151.28p | 148.66p | 151.28p | 52464268 |
23/08/2019 | 150.96p | 152.56p | 150.33p | 150.34p | 39158000 |
22/08/2019 | 150.04p | 152.54p | 149.56p | 150.56p | 45210196 |
21/08/2019 | 148.42p | 158.58p | 148.28p | 150.94p | 31405092 |
20/08/2019 | 150.96p | 151.38p | 147.90p | 148.26p | 36862580 |
19/08/2019 | 151.84p | 152.94p | 149.88p | 150.32p | 37544712 |
16/08/2019 | 151.00p | 151.00p | 148.06p | 150.84p | 48492824 |
15/08/2019 | 149.20p | 150.18p | 147.34p | 148.24p | 58937544 |
14/08/2019 | 150.58p | 151.70p | 145.50p | 149.02p | 44825484 |
13/08/2019 | 148.00p | 151.34p | 147.72p | 149.68p | 41708164 |
12/08/2019 | 149.32p | 150.22p | 148.32p | 148.32p | 30229118 |
*Close Price adjusted for both dividends and splits