Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2020 | 72.90p | 72.90p | 71.50p | 72.10p | 211861 |
26/08/2020 | 73.00p | 74.00p | 71.98p | 72.10p | 152925 |
25/08/2020 | 72.00p | 73.50p | 70.60p | 72.20p | 313345 |
24/08/2020 | 74.00p | 74.00p | 71.60p | 73.90p | 230971 |
21/08/2020 | 74.00p | 74.00p | 71.00p | 73.70p | 191330 |
20/08/2020 | 74.00p | 74.00p | 71.60p | 72.40p | 70185 |
19/08/2020 | 72.40p | 74.65p | 71.50p | 73.20p | 575954 |
18/08/2020 | 75.00p | 76.40p | 72.50p | 72.60p | 147285 |
17/08/2020 | 75.00p | 76.86p | 73.70p | 75.30p | 396943 |
14/08/2020 | 73.90p | 74.90p | 68.90p | 74.90p | 361410 |
13/08/2020 | 71.80p | 73.00p | 70.96p | 72.40p | 560550 |
12/08/2020 | 71.40p | 72.00p | 68.70p | 71.50p | 390804 |
11/08/2020 | 70.50p | 72.10p | 70.00p | 71.00p | 1196590 |
10/08/2020 | 72.20p | 72.90p | 69.70p | 70.20p | 850435 |
07/08/2020 | 70.70p | 71.90p | 68.23p | 71.90p | 479135 |
06/08/2020 | 69.10p | 71.10p | 68.08p | 69.20p | 1462690 |
05/08/2020 | 73.00p | 74.20p | 69.10p | 69.10p | 330657 |
04/08/2020 | 70.70p | 72.60p | 70.70p | 72.60p | 150787 |
03/08/2020 | 73.50p | 73.80p | 70.70p | 71.30p | 221806 |
31/07/2020 | 72.00p | 74.40p | 70.70p | 72.50p | 192441 |
30/07/2020 | 72.90p | 74.90p | 72.30p | 72.30p | 174434 |
29/07/2020 | 74.70p | 74.80p | 73.00p | 73.50p | 203861 |
28/07/2020 | 73.00p | 74.70p | 72.60p | 73.40p | 126483 |
27/07/2020 | 75.00p | 75.00p | 73.50p | 73.50p | 159282 |
24/07/2020 | 74.90p | 74.90p | 73.00p | 74.00p | 126838 |
23/07/2020 | 75.00p | 76.41p | 73.70p | 74.70p | 615628 |
22/07/2020 | 77.40p | 77.90p | 74.10p | 75.00p | 829039 |
21/07/2020 | 76.20p | 77.54p | 75.10p | 76.80p | 1311976 |
20/07/2020 | 75.50p | 78.00p | 74.90p | 76.30p | 330447 |
17/07/2020 | 74.00p | 76.00p | 73.58p | 75.50p | 2412409 |
16/07/2020 | 74.80p | 75.32p | 73.60p | 74.80p | 307457 |
15/07/2020 | 74.90p | 75.50p | 73.10p | 74.90p | 1000996 |
14/07/2020 | 74.60p | 75.00p | 73.00p | 73.90p | 123028 |
13/07/2020 | 73.00p | 75.65p | 73.00p | 74.50p | 55876 |
10/07/2020 | 75.60p | 76.50p | 73.00p | 74.20p | 199117 |
09/07/2020 | 73.70p | 76.20p | 73.60p | 76.00p | 97431 |
08/07/2020 | 77.00p | 77.00p | 73.67p | 74.40p | 224916 |
07/07/2020 | 76.00p | 76.30p | 74.80p | 75.40p | 147733 |
06/07/2020 | 77.00p | 77.00p | 73.92p | 75.80p | 188305 |
03/07/2020 | 74.10p | 76.10p | 74.10p | 74.60p | 156512 |
02/07/2020 | 76.00p | 77.00p | 74.30p | 75.40p | 417257 |
01/07/2020 | 76.00p | 76.70p | 74.60p | 75.90p | 193025 |
30/06/2020 | 73.50p | 76.40p | 73.50p | 74.50p | 249252 |
29/06/2020 | 77.00p | 77.00p | 74.02p | 74.30p | 146250 |
26/06/2020 | 74.80p | 76.80p | 74.10p | 75.50p | 193146 |
25/06/2020 | 76.30p | 76.30p | 73.72p | 74.80p | 153229 |
24/06/2020 | 75.90p | 77.00p | 74.40p | 74.70p | 642244 |
23/06/2020 | 76.50p | 77.00p | 74.60p | 76.00p | 302829 |
22/06/2020 | 75.70p | 77.00p | 72.20p | 76.40p | 485736 |
19/06/2020 | 73.50p | 77.00p | 70.30p | 74.30p | 362183 |
18/06/2020 | 73.10p | 76.70p | 73.10p | 74.90p | 220454 |
17/06/2020 | 74.30p | 76.90p | 73.10p | 75.20p | 184729 |
16/06/2020 | 74.60p | 76.90p | 71.30p | 74.50p | 365076 |
15/06/2020 | 75.00p | 75.00p | 71.10p | 73.50p | 367526 |
12/06/2020 | 74.50p | 75.00p | 72.60p | 75.00p | 291309 |
11/06/2020 | 76.90p | 76.90p | 73.00p | 73.00p | 385407 |
10/06/2020 | 76.80p | 77.00p | 74.30p | 74.90p | 234270 |
09/06/2020 | 76.00p | 76.90p | 74.50p | 75.20p | 637539 |
08/06/2020 | 75.00p | 76.90p | 73.35p | 75.50p | 446357 |
05/06/2020 | 75.00p | 76.00p | 75.00p | 75.50p | 328156 |
04/06/2020 | 76.00p | 76.00p | 75.00p | 75.50p | 264422 |
03/06/2020 | 75.60p | 77.00p | 73.20p | 76.00p | 723227 |
02/06/2020 | 75.90p | 76.00p | 71.60p | 75.40p | 429041 |
01/06/2020 | 76.00p | 76.00p | 73.90p | 75.10p | 708497 |
29/05/2020 | 75.20p | 76.00p | 73.56p | 75.50p | 1385182 |
28/05/2020 | 73.00p | 76.26p | 73.00p | 75.80p | 4361685 |
27/05/2020 | 72.10p | 74.82p | 72.00p | 73.70p | 335183 |
26/05/2020 | 73.70p | 76.90p | 72.83p | 73.90p | 281653 |
25/05/2020 | 75.00p | 75.00p | 72.61p | 74.40p | 231959 |
22/05/2020 | 75.00p | 75.00p | 72.61p | 74.40p | 231959 |
21/05/2020 | 73.50p | 75.00p | 72.30p | 74.90p | 338933 |
20/05/2020 | 72.90p | 74.90p | 72.60p | 73.20p | 265787 |
19/05/2020 | 73.50p | 75.00p | 72.70p | 73.50p | 275118 |
18/05/2020 | 75.00p | 75.40p | 73.10p | 73.70p | 662124 |
15/05/2020 | 73.90p | 74.00p | 71.20p | 73.00p | 495850 |
14/05/2020 | 74.50p | 74.50p | 71.87p | 73.40p | 583989 |
13/05/2020 | 74.00p | 74.71p | 71.20p | 74.00p | 543337 |
12/05/2020 | 75.00p | 75.50p | 73.90p | 74.00p | 729544 |
11/05/2020 | 73.10p | 77.10p | 73.10p | 74.80p | 333080 |
08/05/2020 | 75.00p | 75.00p | 73.20p | 74.90p | 412960 |
07/05/2020 | 75.00p | 75.00p | 73.20p | 74.90p | 412960 |
06/05/2020 | 74.50p | 76.30p | 73.84p | 74.60p | 421815 |
05/05/2020 | 77.00p | 78.00p | 74.00p | 76.00p | 247253 |
04/05/2020 | 77.30p | 78.00p | 73.98p | 74.90p | 319566 |
01/05/2020 | 73.60p | 77.11p | 73.60p | 75.50p | 177264 |
30/04/2020 | 75.50p | 77.00p | 73.20p | 75.50p | 1345611 |
29/04/2020 | 75.00p | 76.00p | 73.00p | 75.50p | 917351 |
28/04/2020 | 73.40p | 75.40p | 73.40p | 74.00p | 278821 |
27/04/2020 | 76.60p | 77.40p | 73.73p | 75.00p | 1085423 |
24/04/2020 | 75.00p | 75.00p | 73.55p | 75.00p | 691503 |
23/04/2020 | 74.90p | 75.00p | 73.80p | 75.00p | 629656 |
22/04/2020 | 75.00p | 75.00p | 73.50p | 74.30p | 650565 |
21/04/2020 | 75.30p | 75.30p | 72.75p | 74.10p | 399874 |
20/04/2020 | 76.40p | 76.90p | 72.20p | 74.60p | 543103 |
17/04/2020 | 77.00p | 77.00p | 73.10p | 74.00p | 955763 |
16/04/2020 | 75.00p | 75.80p | 72.24p | 75.00p | 263989 |
15/04/2020 | 75.80p | 78.00p | 72.00p | 72.40p | 538723 |
14/04/2020 | 78.00p | 78.90p | 75.20p | 76.90p | 1565781 |
09/04/2020 | 71.90p | 78.90p | 71.10p | 77.50p | 742527 |
08/04/2020 | 70.00p | 70.90p | 66.20p | 70.60p | 794870 |
07/04/2020 | 63.00p | 71.40p | 62.13p | 69.40p | 2086461 |
06/04/2020 | 64.90p | 64.90p | 52.17p | 62.00p | 1722065 |
03/04/2020 | 63.20p | 64.60p | 62.00p | 62.00p | 178286 |
02/04/2020 | 64.70p | 65.00p | 62.00p | 62.80p | 549981 |
01/04/2020 | 65.40p | 65.50p | 62.10p | 64.70p | 367859 |
31/03/2020 | 65.00p | 65.50p | 63.30p | 65.00p | 700355 |
30/03/2020 | 65.20p | 66.90p | 62.10p | 63.90p | 835170 |
27/03/2020 | 62.30p | 65.90p | 62.30p | 63.70p | 672857 |
26/03/2020 | 66.20p | 66.20p | 60.00p | 63.70p | 1040476 |
25/03/2020 | 65.00p | 67.80p | 63.00p | 64.60p | 1062753 |
24/03/2020 | 60.50p | 64.50p | 58.10p | 61.00p | 413943 |
23/03/2020 | 60.10p | 62.90p | 56.99p | 57.20p | 497859 |
20/03/2020 | 64.00p | 66.00p | 61.00p | 65.00p | 1204899 |
19/03/2020 | 59.10p | 64.30p | 57.34p | 62.40p | 984548 |
18/03/2020 | 64.10p | 65.90p | 55.25p | 59.00p | 607724 |
17/03/2020 | 70.00p | 71.90p | 61.00p | 64.10p | 1045406 |
16/03/2020 | 70.00p | 70.00p | 64.00p | 68.70p | 1813473 |
13/03/2020 | 72.00p | 72.00p | 68.00p | 69.60p | 1271369 |
12/03/2020 | 70.60p | 75.00p | 66.29p | 70.10p | 812959 |
11/03/2020 | 74.00p | 76.40p | 72.00p | 73.00p | 539474 |
10/03/2020 | 74.80p | 76.90p | 71.20p | 73.00p | 183603 |
09/03/2020 | 75.00p | 75.00p | 70.00p | 74.00p | 1080890 |
06/03/2020 | 78.40p | 78.50p | 73.00p | 76.00p | 836533 |
05/03/2020 | 80.90p | 80.90p | 76.30p | 78.50p | 728759 |
04/03/2020 | 79.30p | 80.90p | 75.43p | 79.20p | 550532 |
03/03/2020 | 79.00p | 80.80p | 75.27p | 78.50p | 559425 |
02/03/2020 | 76.00p | 79.90p | 73.10p | 78.90p | 759472 |
28/02/2020 | 82.00p | 82.00p | 73.60p | 75.60p | 1546477 |
27/02/2020 | 82.50p | 83.90p | 79.10p | 82.00p | 539105 |
26/02/2020 | 83.00p | 83.90p | 77.37p | 82.80p | 572713 |
25/02/2020 | 85.40p | 85.50p | 81.00p | 82.90p | 508478 |
24/02/2020 | 87.10p | 87.20p | 83.90p | 85.40p | 597179 |
21/02/2020 | 85.60p | 87.90p | 84.40p | 86.60p | 274955 |
20/02/2020 | 86.00p | 87.90p | 84.20p | 87.50p | 741695 |
19/02/2020 | 85.00p | 87.00p | 83.10p | 86.00p | 1337495 |
18/02/2020 | 85.00p | 85.90p | 83.10p | 84.50p | 837736 |
17/02/2020 | 85.00p | 86.00p | 84.30p | 85.00p | 413935 |
14/02/2020 | 86.50p | 86.50p | 83.10p | 85.40p | 544303 |
13/02/2020 | 85.00p | 86.50p | 81.46p | 86.00p | 423448 |
12/02/2020 | 86.50p | 86.50p | 82.10p | 84.80p | 643302 |
11/02/2020 | 86.90p | 87.02p | 85.00p | 86.50p | 697526 |
10/02/2020 | 86.50p | 87.84p | 84.46p | 86.50p | 794709 |
07/02/2020 | 87.50p | 87.60p | 85.70p | 86.30p | 186915 |
06/02/2020 | 87.00p | 87.50p | 83.48p | 86.50p | 1150876 |
05/02/2020 | 87.40p | 88.90p | 86.70p | 87.50p | 448925 |
04/02/2020 | 87.00p | 87.50p | 85.40p | 87.50p | 1303114 |
03/02/2020 | 86.90p | 87.00p | 86.00p | 87.00p | 1701549 |
31/01/2020 | 87.00p | 87.00p | 86.00p | 86.90p | 473220 |
30/01/2020 | 87.00p | 87.00p | 85.83p | 87.00p | 265521 |
29/01/2020 | 87.90p | 87.90p | 85.74p | 87.00p | 355099 |
28/01/2020 | 86.90p | 87.00p | 85.10p | 86.10p | 456141 |
27/01/2020 | 86.60p | 87.00p | 86.22p | 86.50p | 3128755 |
24/01/2020 | 86.40p | 87.00p | 84.80p | 87.00p | 1358532 |
23/01/2020 | 86.50p | 87.00p | 85.60p | 86.40p | 1816988 |
22/01/2020 | 83.00p | 87.90p | 83.00p | 86.20p | 10534428 |
21/01/2020 | 83.00p | 85.40p | 83.00p | 85.00p | 294358 |
20/01/2020 | 86.40p | 86.40p | 82.40p | 84.10p | 980219 |
17/01/2020 | 83.90p | 85.00p | 82.13p | 84.60p | 2870237 |
16/01/2020 | 82.20p | 83.16p | 82.00p | 82.00p | 164875 |
15/01/2020 | 82.00p | 83.90p | 81.00p | 82.30p | 1304250 |
14/01/2020 | 81.00p | 82.00p | 80.00p | 81.30p | 539789 |
13/01/2020 | 81.70p | 82.90p | 80.30p | 81.10p | 239453 |
10/01/2020 | 82.00p | 82.00p | 80.60p | 81.60p | 595874 |
09/01/2020 | 82.00p | 82.00p | 80.00p | 81.40p | 144895 |
08/01/2020 | 83.40p | 83.40p | 80.10p | 81.60p | 208697 |
07/01/2020 | 85.10p | 85.10p | 78.56p | 80.60p | 737110 |
06/01/2020 | 83.40p | 85.29p | 82.21p | 83.80p | 319597 |
03/01/2020 | 84.50p | 86.00p | 82.70p | 84.50p | 1104824 |
02/01/2020 | 85.20p | 85.50p | 82.60p | 84.50p | 1133121 |
31/12/2019 | 86.00p | 86.00p | 82.67p | 84.10p | 665543 |
30/12/2019 | 85.90p | 85.90p | 81.43p | 83.00p | 337235 |
27/12/2019 | 84.00p | 85.68p | 80.10p | 84.10p | 219550 |
24/12/2019 | 82.90p | 84.00p | 82.30p | 84.00p | 1076281 |
23/12/2019 | 82.90p | 84.00p | 81.04p | 83.00p | 590259 |
20/12/2019 | 80.00p | 83.80p | 79.10p | 81.40p | 1382964 |
19/12/2019 | 78.60p | 80.90p | 75.90p | 78.70p | 192707 |
18/12/2019 | 79.90p | 80.90p | 76.70p | 78.50p | 637708 |
17/12/2019 | 79.90p | 80.00p | 77.60p | 78.50p | 362965 |
16/12/2019 | 79.90p | 80.71p | 76.20p | 78.40p | 640925 |
13/12/2019 | 78.00p | 80.90p | 75.95p | 79.10p | 1274813 |
12/12/2019 | 78.90p | 78.90p | 75.30p | 75.80p | 260770 |
11/12/2019 | 75.90p | 78.20p | 75.40p | 75.70p | 487266 |
10/12/2019 | 79.80p | 80.00p | 77.70p | 78.80p | 339446 |
09/12/2019 | 78.80p | 80.40p | 76.00p | 79.40p | 1372611 |
06/12/2019 | 78.00p | 79.00p | 76.40p | 78.00p | 189953 |
05/12/2019 | 77.40p | 79.40p | 76.50p | 77.00p | 2976907 |
04/12/2019 | 75.00p | 77.50p | 75.00p | 76.90p | 577143 |
03/12/2019 | 75.00p | 79.40p | 75.00p | 76.60p | 218582 |
02/12/2019 | 77.60p | 79.50p | 75.90p | 76.70p | 173125 |
29/11/2019 | 78.40p | 79.60p | 77.30p | 78.60p | 764952 |
28/11/2019 | 79.40p | 79.50p | 75.00p | 78.20p | 289511 |
27/11/2019 | 79.80p | 81.90p | 77.15p | 80.10p | 2775593 |
26/11/2019 | 78.00p | 80.30p | 77.50p | 80.30p | 1842530 |
25/11/2019 | 76.00p | 78.35p | 76.00p | 77.70p | 333631 |
22/11/2019 | 75.60p | 77.60p | 74.49p | 77.00p | 834965 |
21/11/2019 | 76.00p | 76.00p | 73.93p | 76.00p | 1887606 |
20/11/2019 | 75.30p | 76.00p | 73.50p | 75.10p | 186865 |
19/11/2019 | 74.80p | 76.90p | 74.30p | 75.30p | 409313 |
18/11/2019 | 75.00p | 75.40p | 72.90p | 74.70p | 481650 |
15/11/2019 | 73.80p | 74.40p | 70.60p | 74.00p | 280852 |
*Close Price adjusted for both dividends and splits