Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2020 | 116.40p | 116.20p | 116.20p | 116.20p | 0 |
05/02/2020 | 116.40p | 116.20p | 116.20p | 116.20p | 0 |
04/02/2020 | 116.40p | 116.60p | 116.20p | 116.20p | 5096975 |
03/02/2020 | 116.20p | 116.60p | 116.20p | 116.40p | 921605 |
31/01/2020 | 116.40p | 116.60p | 116.20p | 116.60p | 1526774 |
30/01/2020 | 116.60p | 116.60p | 116.20p | 116.40p | 592359 |
29/01/2020 | 116.40p | 116.40p | 116.20p | 116.20p | 128030 |
28/01/2020 | 116.20p | 116.60p | 116.20p | 116.20p | 1636766 |
27/01/2020 | 116.40p | 116.60p | 116.20p | 116.20p | 1205973 |
24/01/2020 | 116.40p | 116.80p | 116.20p | 116.40p | 1504475 |
23/01/2020 | 116.20p | 116.80p | 116.20p | 116.40p | 270670 |
22/01/2020 | 116.80p | 116.80p | 116.20p | 116.60p | 13807831 |
21/01/2020 | 116.20p | 116.80p | 116.20p | 116.80p | 260320 |
20/01/2020 | 116.80p | 116.80p | 116.20p | 116.20p | 14589516 |
17/01/2020 | 116.40p | 116.61p | 116.20p | 116.60p | 914697 |
16/01/2020 | 117.00p | 117.00p | 116.20p | 116.60p | 1269479 |
15/01/2020 | 116.40p | 116.60p | 116.20p | 116.60p | 565452 |
14/01/2020 | 116.20p | 116.40p | 116.20p | 116.20p | 11109911 |
13/01/2020 | 116.40p | 116.70p | 116.20p | 116.40p | 2518575 |
10/01/2020 | 116.40p | 116.80p | 116.20p | 116.20p | 736183 |
09/01/2020 | 116.20p | 116.80p | 116.20p | 116.40p | 4557214 |
08/01/2020 | 116.80p | 116.80p | 116.40p | 116.40p | 2971059 |
07/01/2020 | 117.60p | 117.60p | 116.24p | 116.40p | 5519495 |
06/01/2020 | 117.00p | 117.00p | 116.40p | 116.40p | 2075476 |
03/01/2020 | 116.60p | 117.00p | 116.40p | 117.00p | 1619995 |
02/01/2020 | 116.60p | 117.00p | 116.40p | 116.40p | 481078 |
31/12/2019 | 116.40p | 116.80p | 116.40p | 116.40p | 233093 |
30/12/2019 | 116.60p | 117.00p | 116.40p | 116.40p | 1255374 |
27/12/2019 | 117.00p | 117.00p | 116.40p | 116.80p | 690855 |
24/12/2019 | 117.00p | 117.00p | 116.40p | 116.40p | 581674 |
23/12/2019 | 117.00p | 117.40p | 116.40p | 116.60p | 2069680 |
20/12/2019 | 117.40p | 117.40p | 116.40p | 116.40p | 4760479 |
19/12/2019 | 116.60p | 118.20p | 116.60p | 116.80p | 9176162 |
18/12/2019 | 106.40p | 118.20p | 105.00p | 117.00p | 21922590 |
17/12/2019 | 104.00p | 106.85p | 103.40p | 105.60p | 489458 |
16/12/2019 | 103.20p | 107.60p | 103.20p | 107.20p | 964018 |
13/12/2019 | 107.20p | 108.80p | 105.00p | 106.60p | 2147883 |
12/12/2019 | 102.40p | 106.16p | 102.40p | 102.40p | 382915 |
11/12/2019 | 104.00p | 106.10p | 104.00p | 105.00p | 382689 |
10/12/2019 | 107.80p | 107.80p | 102.60p | 106.20p | 375367 |
09/12/2019 | 100.60p | 106.60p | 100.60p | 106.00p | 353075 |
06/12/2019 | 105.00p | 105.20p | 102.60p | 104.80p | 220926 |
05/12/2019 | 104.00p | 104.20p | 101.80p | 103.60p | 624742 |
04/12/2019 | 101.60p | 103.80p | 100.00p | 103.20p | 549505 |
03/12/2019 | 102.00p | 103.20p | 101.26p | 102.20p | 219905 |
02/12/2019 | 100.00p | 104.00p | 100.00p | 102.00p | 325087 |
29/11/2019 | 104.00p | 105.00p | 102.78p | 103.60p | 400516 |
28/11/2019 | 105.00p | 105.00p | 101.00p | 103.20p | 611187 |
27/11/2019 | 101.40p | 103.00p | 100.80p | 102.80p | 515357 |
26/11/2019 | 101.00p | 105.00p | 101.00p | 101.20p | 692075 |
25/11/2019 | 101.00p | 104.40p | 99.50p | 102.00p | 399230 |
22/11/2019 | 101.00p | 102.20p | 100.01p | 102.00p | 363283 |
21/11/2019 | 99.50p | 104.00p | 99.50p | 101.20p | 136380 |
20/11/2019 | 102.40p | 103.40p | 99.50p | 102.60p | 248960 |
19/11/2019 | 101.40p | 103.20p | 101.03p | 102.40p | 331820 |
18/11/2019 | 102.00p | 103.83p | 100.80p | 101.60p | 231829 |
15/11/2019 | 99.50p | 103.00p | 99.50p | 102.20p | 172040 |
14/11/2019 | 101.40p | 102.00p | 99.90p | 101.20p | 238573 |
13/11/2019 | 105.00p | 105.00p | 99.50p | 101.40p | 242709 |
12/11/2019 | 104.80p | 104.80p | 101.20p | 102.20p | 246915 |
11/11/2019 | 104.00p | 104.00p | 99.90p | 101.80p | 904184 |
08/11/2019 | 101.60p | 104.00p | 100.80p | 100.80p | 506437 |
07/11/2019 | 104.60p | 104.60p | 102.00p | 102.00p | 761708 |
06/11/2019 | 106.00p | 106.00p | 102.00p | 104.40p | 643223 |
05/11/2019 | 106.00p | 106.00p | 102.00p | 103.80p | 457390 |
04/11/2019 | 102.40p | 104.00p | 101.82p | 103.80p | 526060 |
01/11/2019 | 104.00p | 104.00p | 98.30p | 102.20p | 572705 |
31/10/2019 | 102.80p | 103.20p | 101.20p | 102.80p | 244741 |
30/10/2019 | 102.00p | 102.60p | 98.90p | 102.40p | 297441 |
29/10/2019 | 97.40p | 101.80p | 97.40p | 101.00p | 355854 |
28/10/2019 | 101.20p | 101.73p | 99.20p | 101.20p | 297005 |
25/10/2019 | 100.60p | 101.50p | 99.15p | 101.20p | 1004873 |
24/10/2019 | 101.40p | 101.40p | 98.30p | 100.80p | 529823 |
23/10/2019 | 100.80p | 100.80p | 97.68p | 98.80p | 399358 |
22/10/2019 | 97.50p | 101.40p | 96.20p | 98.80p | 503803 |
21/10/2019 | 96.00p | 98.90p | 96.00p | 98.20p | 341737 |
18/10/2019 | 97.60p | 99.14p | 97.40p | 98.20p | 541089 |
17/10/2019 | 95.60p | 98.20p | 94.33p | 97.60p | 496358 |
16/10/2019 | 95.60p | 95.60p | 93.11p | 95.50p | 289116 |
15/10/2019 | 93.80p | 95.50p | 92.30p | 94.90p | 291238 |
14/10/2019 | 95.00p | 95.00p | 92.20p | 94.40p | 291660 |
11/10/2019 | 91.30p | 94.80p | 91.10p | 94.60p | 809500 |
10/10/2019 | 89.80p | 92.72p | 89.40p | 91.20p | 141316 |
09/10/2019 | 92.00p | 92.70p | 89.80p | 91.00p | 231320 |
08/10/2019 | 94.00p | 94.00p | 90.80p | 91.70p | 524629 |
07/10/2019 | 93.00p | 93.62p | 91.60p | 92.60p | 287892 |
04/10/2019 | 90.90p | 92.70p | 89.90p | 92.70p | 397101 |
03/10/2019 | 93.00p | 93.00p | 90.50p | 91.40p | 135772 |
02/10/2019 | 94.00p | 94.00p | 90.50p | 91.10p | 186028 |
01/10/2019 | 94.00p | 94.00p | 90.36p | 91.90p | 581381 |
30/09/2019 | 91.60p | 93.00p | 91.00p | 92.40p | 1581124 |
27/09/2019 | 90.00p | 92.00p | 89.64p | 91.60p | 622447 |
26/09/2019 | 89.00p | 91.10p | 88.53p | 89.70p | 707457 |
25/09/2019 | 90.40p | 92.20p | 90.30p | 90.30p | 468172 |
24/09/2019 | 89.00p | 91.80p | 89.00p | 90.70p | 577057 |
23/09/2019 | 90.50p | 94.00p | 90.45p | 91.00p | 1903803 |
20/09/2019 | 94.70p | 95.80p | 91.30p | 91.30p | 1574076 |
19/09/2019 | 94.60p | 95.40p | 94.25p | 94.50p | 246820 |
18/09/2019 | 96.70p | 96.70p | 94.80p | 94.80p | 393232 |
17/09/2019 | 95.00p | 96.30p | 94.60p | 95.30p | 559897 |
16/09/2019 | 95.00p | 97.70p | 94.60p | 95.90p | 319724 |
13/09/2019 | 95.30p | 97.60p | 95.00p | 97.30p | 428937 |
12/09/2019 | 96.50p | 97.20p | 96.40p | 97.20p | 267683 |
11/09/2019 | 95.00p | 96.80p | 95.00p | 96.70p | 291051 |
10/09/2019 | 95.60p | 96.50p | 95.30p | 95.70p | 235413 |
09/09/2019 | 95.50p | 96.20p | 95.30p | 95.60p | 280743 |
06/09/2019 | 95.00p | 96.00p | 91.30p | 95.60p | 204202 |
05/09/2019 | 91.30p | 96.20p | 91.30p | 96.20p | 257024 |
04/09/2019 | 92.00p | 95.60p | 92.00p | 95.60p | 219268 |
03/09/2019 | 92.00p | 94.90p | 92.00p | 94.80p | 433129 |
02/09/2019 | 93.30p | 94.30p | 93.00p | 93.50p | 295578 |
30/08/2019 | 92.90p | 93.10p | 92.10p | 92.90p | 592391 |
29/08/2019 | 91.20p | 92.50p | 91.00p | 92.00p | 235665 |
28/08/2019 | 89.60p | 92.30p | 89.60p | 92.00p | 363445 |
27/08/2019 | 87.80p | 91.60p | 87.80p | 90.70p | 948888 |
23/08/2019 | 89.00p | 91.20p | 87.80p | 89.90p | 211764 |
22/08/2019 | 87.50p | 90.00p | 87.50p | 88.80p | 451458 |
21/08/2019 | 89.50p | 91.30p | 87.76p | 88.60p | 740056 |
20/08/2019 | 90.90p | 91.50p | 90.20p | 91.00p | 500849 |
19/08/2019 | 86.00p | 91.30p | 86.00p | 90.90p | 482900 |
16/08/2019 | 91.00p | 91.00p | 89.00p | 89.00p | 201177 |
15/08/2019 | 89.90p | 90.90p | 88.70p | 88.70p | 305784 |
14/08/2019 | 85.10p | 89.50p | 85.10p | 88.80p | 385122 |
13/08/2019 | 87.00p | 89.90p | 87.00p | 89.00p | 197969 |
12/08/2019 | 86.00p | 89.51p | 86.00p | 88.50p | 425482 |
09/08/2019 | 87.60p | 89.30p | 87.60p | 89.30p | 232942 |
08/08/2019 | 88.00p | 88.51p | 87.00p | 87.80p | 322459 |
07/08/2019 | 85.00p | 88.35p | 85.00p | 87.00p | 571832 |
06/08/2019 | 85.00p | 88.20p | 85.00p | 87.00p | 481722 |
05/08/2019 | 86.70p | 88.30p | 85.81p | 86.30p | 728006 |
02/08/2019 | 89.70p | 89.80p | 87.00p | 87.00p | 511789 |
01/08/2019 | 87.00p | 89.30p | 85.99p | 88.90p | 516656 |
31/07/2019 | 91.00p | 92.00p | 87.50p | 87.60p | 4363377 |
30/07/2019 | 93.70p | 93.70p | 89.70p | 91.10p | 492940 |
29/07/2019 | 91.70p | 93.20p | 91.50p | 91.60p | 369700 |
26/07/2019 | 94.00p | 94.40p | 90.60p | 92.10p | 1071629 |
25/07/2019 | 94.00p | 94.40p | 93.00p | 94.00p | 489996 |
24/07/2019 | 92.40p | 95.00p | 92.40p | 93.60p | 373405 |
23/07/2019 | 91.50p | 93.60p | 91.00p | 92.90p | 198261 |
22/07/2019 | 88.00p | 93.30p | 88.00p | 92.40p | 180156 |
19/07/2019 | 92.90p | 92.90p | 92.10p | 92.30p | 214923 |
18/07/2019 | 88.60p | 93.60p | 88.60p | 92.50p | 312493 |
17/07/2019 | 95.00p | 96.42p | 91.40p | 92.80p | 490013 |
16/07/2019 | 96.70p | 96.90p | 95.80p | 95.80p | 196254 |
15/07/2019 | 95.00p | 97.38p | 95.00p | 96.70p | 96978 |
12/07/2019 | 95.00p | 98.20p | 95.00p | 96.50p | 137197 |
11/07/2019 | 97.00p | 99.65p | 95.90p | 96.80p | 171749 |
10/07/2019 | 101.00p | 101.00p | 98.10p | 98.10p | 398018 |
09/07/2019 | 98.70p | 100.40p | 98.30p | 98.50p | 691657 |
08/07/2019 | 95.00p | 99.63p | 95.00p | 98.70p | 299347 |
05/07/2019 | 101.00p | 101.00p | 98.40p | 98.40p | 178978 |
04/07/2019 | 99.50p | 100.20p | 97.45p | 99.40p | 220461 |
03/07/2019 | 97.70p | 99.60p | 97.00p | 99.00p | 199989 |
02/07/2019 | 101.00p | 101.00p | 97.40p | 97.70p | 316494 |
01/07/2019 | 96.20p | 99.85p | 96.20p | 99.40p | 404908 |
28/06/2019 | 95.30p | 97.80p | 95.30p | 97.40p | 588811 |
27/06/2019 | 93.70p | 96.40p | 93.70p | 96.00p | 330025 |
26/06/2019 | 93.70p | 95.70p | 93.70p | 95.60p | 275560 |
25/06/2019 | 93.70p | 95.30p | 93.70p | 94.80p | 331905 |
24/06/2019 | 93.70p | 96.40p | 93.70p | 94.90p | 368723 |
21/06/2019 | 91.90p | 97.72p | 91.70p | 95.30p | 2593109 |
20/06/2019 | 98.00p | 98.00p | 96.00p | 96.50p | 421642 |
19/06/2019 | 94.90p | 96.90p | 94.90p | 96.50p | 666526 |
18/06/2019 | 96.10p | 97.90p | 95.90p | 96.90p | 449594 |
17/06/2019 | 95.30p | 97.30p | 95.30p | 97.00p | 551101 |
14/06/2019 | 97.40p | 97.40p | 96.60p | 96.80p | 253591 |
13/06/2019 | 96.40p | 97.80p | 96.40p | 97.20p | 566648 |
12/06/2019 | 97.60p | 97.70p | 95.65p | 97.70p | 247862 |
11/06/2019 | 98.60p | 98.60p | 96.00p | 96.70p | 707751 |
10/06/2019 | 96.00p | 96.75p | 95.60p | 96.20p | 748184 |
07/06/2019 | 95.10p | 97.00p | 93.90p | 96.50p | 477937 |
06/06/2019 | 96.60p | 96.85p | 94.90p | 95.80p | 504630 |
05/06/2019 | 94.70p | 96.80p | 94.10p | 95.50p | 293466 |
04/06/2019 | 95.60p | 95.60p | 93.90p | 94.70p | 562786 |
03/06/2019 | 94.60p | 96.00p | 93.40p | 94.70p | 488420 |
31/05/2019 | 94.90p | 95.80p | 92.50p | 93.10p | 363500 |
30/05/2019 | 94.90p | 95.00p | 93.95p | 94.40p | 387217 |
29/05/2019 | 96.10p | 96.10p | 93.10p | 94.70p | 404743 |
28/05/2019 | 96.00p | 96.00p | 93.30p | 93.80p | 802886 |
24/05/2019 | 93.30p | 95.74p | 92.40p | 94.00p | 826278 |
23/05/2019 | 92.70p | 95.79p | 92.70p | 93.40p | 388641 |
22/05/2019 | 89.00p | 93.60p | 89.00p | 93.00p | 333720 |
21/05/2019 | 97.00p | 97.00p | 92.80p | 92.80p | 427989 |
20/05/2019 | 92.60p | 94.75p | 92.60p | 93.10p | 335208 |
17/05/2019 | 93.20p | 95.10p | 93.00p | 93.20p | 774009 |
16/05/2019 | 95.60p | 95.60p | 93.20p | 93.60p | 575981 |
15/05/2019 | 93.00p | 94.69p | 93.00p | 93.40p | 364548 |
14/05/2019 | 92.40p | 94.50p | 92.40p | 94.00p | 498443 |
13/05/2019 | 93.80p | 94.90p | 93.60p | 93.80p | 944073 |
10/05/2019 | 92.80p | 94.50p | 92.80p | 93.60p | 839559 |
09/05/2019 | 92.70p | 93.80p | 91.76p | 92.50p | 457833 |
08/05/2019 | 98.00p | 98.00p | 93.00p | 93.00p | 236222 |
07/05/2019 | 95.50p | 95.50p | 93.27p | 94.40p | 256764 |
03/05/2019 | 94.00p | 94.44p | 93.30p | 93.30p | 927083 |
02/05/2019 | 92.30p | 94.70p | 91.05p | 94.00p | 262831 |
01/05/2019 | 98.90p | 98.90p | 93.23p | 94.00p | 490549 |
30/04/2019 | 97.00p | 97.00p | 93.60p | 94.00p | 514066 |
29/04/2019 | 93.50p | 95.96p | 93.10p | 93.10p | 678212 |
26/04/2019 | 91.30p | 93.90p | 91.30p | 93.50p | 574468 |
25/04/2019 | 89.10p | 93.00p | 89.10p | 90.50p | 749353 |
*Close Price adjusted for both dividends and splits