Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2020 | 69.50p | 69.50p | 68.00p | 68.50p | 59250 |
03/03/2020 | 69.50p | 70.00p | 69.50p | 69.50p | 61558 |
02/03/2020 | 69.50p | 70.00p | 68.10p | 69.50p | 27054 |
28/02/2020 | 71.00p | 71.00p | 68.00p | 69.50p | 56507 |
27/02/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
26/02/2020 | 71.00p | 71.50p | 70.00p | 71.00p | 73753 |
25/02/2020 | 70.50p | 71.90p | 69.25p | 71.00p | 129693 |
24/02/2020 | 71.75p | 72.00p | 68.00p | 70.50p | 57165200 |
21/02/2020 | 71.50p | 71.86p | 71.50p | 71.75p | 29122 |
20/02/2020 | 71.25p | 71.70p | 71.00p | 71.50p | 77868 |
19/02/2020 | 73.00p | 73.00p | 70.00p | 71.25p | 85486 |
18/02/2020 | 73.00p | 73.00p | 72.00p | 73.00p | 31614 |
17/02/2020 | 74.00p | 74.00p | 73.00p | 73.00p | 757801 |
14/02/2020 | 74.00p | 74.00p | 73.75p | 74.00p | 34583 |
13/02/2020 | 74.00p | 74.00p | 73.12p | 74.00p | 16549 |
12/02/2020 | 74.00p | 74.00p | 73.94p | 74.00p | 5445 |
11/02/2020 | 74.00p | 74.64p | 74.00p | 74.00p | 10500 |
10/02/2020 | 74.00p | 75.00p | 73.10p | 74.00p | 79851 |
07/02/2020 | 74.00p | 75.00p | 73.10p | 74.00p | 34713 |
06/02/2020 | 73.00p | 74.00p | 73.00p | 74.00p | 20032 |
05/02/2020 | 71.50p | 74.00p | 71.30p | 73.00p | 63172 |
04/02/2020 | 73.00p | 73.76p | 71.50p | 71.50p | 8976 |
03/02/2020 | 74.50p | 75.34p | 72.35p | 73.00p | 117433 |
31/01/2020 | 74.50p | 74.50p | 73.11p | 74.50p | 1500 |
30/01/2020 | 76.00p | 76.30p | 73.21p | 74.50p | 13138 |
29/01/2020 | 76.00p | 76.40p | 75.00p | 76.00p | 23169 |
28/01/2020 | 76.00p | 76.50p | 75.25p | 76.00p | 15810 |
27/01/2020 | 76.00p | 76.90p | 75.00p | 76.00p | 144504 |
24/01/2020 | 75.25p | 76.90p | 75.00p | 76.00p | 821669 |
23/01/2020 | 74.00p | 76.00p | 74.00p | 75.25p | 678155 |
22/01/2020 | 74.00p | 74.92p | 73.10p | 74.00p | 1055074 |
21/01/2020 | 73.50p | 74.20p | 72.65p | 74.00p | 26781 |
20/01/2020 | 72.50p | 73.50p | 72.00p | 73.50p | 114867 |
17/01/2020 | 73.00p | 73.44p | 72.50p | 72.50p | 11593 |
16/01/2020 | 71.50p | 73.81p | 71.50p | 73.00p | 312650 |
15/01/2020 | 70.50p | 71.60p | 70.50p | 71.50p | 47505 |
14/01/2020 | 71.50p | 71.56p | 70.50p | 70.50p | 219542 |
13/01/2020 | 70.50p | 72.00p | 70.50p | 71.50p | 137185 |
10/01/2020 | 70.50p | 70.75p | 70.50p | 70.50p | 51313 |
09/01/2020 | 70.00p | 71.00p | 69.50p | 70.50p | 64174 |
08/01/2020 | 71.00p | 71.00p | 67.00p | 70.00p | 180720 |
07/01/2020 | 71.00p | 71.40p | 70.00p | 71.00p | 101454 |
06/01/2020 | 71.00p | 71.68p | 70.10p | 71.00p | 130362 |
03/01/2020 | 71.00p | 71.72p | 71.00p | 71.00p | 70613 |
02/01/2020 | 71.00p | 71.82p | 71.00p | 71.00p | 31093 |
01/01/2020 | 71.00p | 71.93p | 71.00p | 71.00p | 28935 |
31/12/2019 | 71.00p | 71.93p | 71.00p | 71.00p | 28935 |
30/12/2019 | 70.50p | 72.90p | 70.50p | 71.00p | 86057 |
27/12/2019 | 70.00p | 71.00p | 70.00p | 70.50p | 320052 |
26/12/2019 | 70.00p | 70.76p | 70.00p | 70.00p | 33271 |
25/12/2019 | 70.00p | 70.76p | 70.00p | 70.00p | 33271 |
24/12/2019 | 70.00p | 70.76p | 70.00p | 70.00p | 33271 |
23/12/2019 | 69.75p | 70.82p | 69.00p | 70.00p | 26855 |
20/12/2019 | 68.50p | 70.92p | 68.40p | 69.75p | 472359 |
19/12/2019 | 67.50p | 68.66p | 67.50p | 68.50p | 65680 |
18/12/2019 | 67.50p | 67.98p | 67.50p | 67.50p | 12076 |
17/12/2019 | 67.50p | 67.50p | 66.35p | 67.50p | 50000 |
16/12/2019 | 67.50p | 67.99p | 67.50p | 67.50p | 19677 |
13/12/2019 | 64.75p | 68.00p | 64.75p | 67.50p | 468987 |
12/12/2019 | 64.25p | 65.00p | 63.53p | 64.25p | 32079 |
11/12/2019 | 64.50p | 65.50p | 63.75p | 64.25p | 39551 |
10/12/2019 | 64.00p | 65.00p | 64.00p | 64.50p | 105230 |
09/12/2019 | 64.25p | 64.25p | 63.83p | 64.00p | 27242 |
06/12/2019 | 64.50p | 65.50p | 63.50p | 64.25p | 31886 |
05/12/2019 | 64.50p | 64.50p | 64.35p | 64.50p | 3777 |
04/12/2019 | 66.00p | 66.00p | 64.90p | 65.00p | 800349 |
03/12/2019 | 65.00p | 66.00p | 65.00p | 66.00p | 759084 |
02/12/2019 | 65.00p | 65.45p | 64.04p | 65.00p | 31221 |
29/11/2019 | 65.50p | 65.80p | 64.00p | 65.00p | 302371 |
28/11/2019 | 65.00p | 65.80p | 65.00p | 65.50p | 37361 |
27/11/2019 | 65.00p | 65.84p | 64.50p | 65.00p | 379009 |
26/11/2019 | 65.00p | 65.95p | 64.00p | 65.00p | 54887 |
25/11/2019 | 63.00p | 65.00p | 62.50p | 65.00p | 330252 |
22/11/2019 | 61.50p | 61.98p | 61.50p | 61.50p | 24342 |
21/11/2019 | 61.50p | 61.98p | 61.50p | 61.50p | 21646 |
20/11/2019 | 61.50p | 61.98p | 61.50p | 61.50p | 7079 |
19/11/2019 | 62.00p | 62.17p | 61.50p | 61.50p | 283404 |
18/11/2019 | 61.50p | 62.00p | 61.50p | 62.00p | 92280 |
15/11/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
14/11/2019 | 61.50p | 62.00p | 61.50p | 61.50p | 34000 |
13/11/2019 | 62.25p | 62.25p | 61.02p | 61.50p | 105540 |
12/11/2019 | 62.50p | 62.80p | 62.00p | 62.25p | 19136 |
11/11/2019 | 62.50p | 62.84p | 62.50p | 62.50p | 77 |
08/11/2019 | 62.50p | 62.50p | 62.00p | 62.50p | 310000 |
07/11/2019 | 62.50p | 62.88p | 62.50p | 62.50p | 30044 |
06/11/2019 | 62.50p | 62.50p | 62.02p | 62.50p | 4568 |
05/11/2019 | 62.75p | 62.99p | 62.50p | 62.50p | 2042 |
04/11/2019 | 63.50p | 63.50p | 62.00p | 62.75p | 27200 |
01/11/2019 | 64.00p | 64.10p | 63.50p | 63.50p | 4661 |
31/10/2019 | 64.00p | 64.40p | 63.50p | 64.00p | 30527 |
30/10/2019 | 64.50p | 64.50p | 63.00p | 64.00p | 5000 |
29/10/2019 | 65.00p | 65.40p | 64.00p | 64.50p | 34189 |
28/10/2019 | 65.50p | 65.80p | 65.00p | 65.00p | 3200 |
25/10/2019 | 63.75p | 65.91p | 63.75p | 65.50p | 811827 |
24/10/2019 | 63.50p | 64.00p | 63.50p | 63.75p | 50950 |
23/10/2019 | 65.50p | 65.50p | 63.00p | 63.50p | 816793 |
22/10/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
21/10/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 28668 |
18/10/2019 | 65.50p | 65.50p | 65.32p | 65.50p | 7654 |
17/10/2019 | 65.50p | 65.50p | 65.32p | 65.50p | 340 |
16/10/2019 | 65.50p | 65.50p | 65.34p | 65.50p | 6 |
15/10/2019 | 65.50p | 65.50p | 65.07p | 65.50p | 53031 |
14/10/2019 | 65.50p | 65.50p | 65.35p | 65.50p | 38240 |
11/10/2019 | 65.50p | 65.50p | 65.05p | 65.50p | 13900 |
10/10/2019 | 65.50p | 65.50p | 65.35p | 65.50p | 1369 |
09/10/2019 | 65.50p | 65.50p | 65.05p | 65.50p | 6804 |
08/10/2019 | 65.50p | 65.50p | 65.05p | 65.50p | 2524 |
07/10/2019 | 65.50p | 65.50p | 65.35p | 65.50p | 400 |
04/10/2019 | 65.50p | 65.50p | 65.35p | 65.50p | 37888 |
03/10/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 2584 |
02/10/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 3000 |
01/10/2019 | 65.50p | 65.50p | 65.35p | 65.50p | 37888 |
30/09/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 81149 |
27/09/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 41887 |
26/09/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 58037 |
25/09/2019 | 65.50p | 65.50p | 65.40p | 65.50p | 174265 |
24/09/2019 | 65.50p | 65.50p | 65.00p | 65.50p | 38885 |
23/09/2019 | 65.50p | 65.68p | 65.00p | 65.50p | 6004 |
20/09/2019 | 65.50p | 66.00p | 65.02p | 65.50p | 25134 |
19/09/2019 | 65.50p | 65.75p | 65.02p | 65.50p | 2449 |
18/09/2019 | 66.50p | 66.50p | 65.01p | 65.50p | 43173 |
17/09/2019 | 66.50p | 66.79p | 66.44p | 66.50p | 28271 |
16/09/2019 | 66.50p | 66.84p | 66.25p | 66.50p | 72003 |
13/09/2019 | 66.50p | 66.90p | 66.25p | 66.50p | 144436 |
12/09/2019 | 67.50p | 67.50p | 66.10p | 66.50p | 34480 |
11/09/2019 | 67.50p | 67.50p | 67.00p | 67.50p | 118842 |
10/09/2019 | 67.50p | 67.50p | 66.51p | 67.50p | 112632 |
09/09/2019 | 67.50p | 67.50p | 66.03p | 67.50p | 80164 |
06/09/2019 | 67.50p | 67.50p | 67.40p | 67.50p | 6500 |
05/09/2019 | 68.00p | 68.00p | 66.03p | 67.50p | 110360 |
04/09/2019 | 68.00p | 68.00p | 67.00p | 68.00p | 17385 |
03/09/2019 | 68.00p | 68.00p | 67.00p | 68.00p | 24650 |
02/09/2019 | 68.25p | 69.00p | 67.00p | 68.00p | 134624 |
30/08/2019 | 68.00p | 68.80p | 67.50p | 68.25p | 238978 |
29/08/2019 | 67.00p | 70.00p | 65.00p | 68.00p | 577276 |
*Close Price adjusted for both dividends and splits