Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/10/2020 | 92.60p | 94.04p | 92.34p | 92.60p | 2026 |
01/10/2020 | 92.60p | 94.57p | 93.40p | 93.80p | 56914 |
30/09/2020 | 92.60p | 96.40p | 92.60p | 93.70p | 39195 |
29/09/2020 | 94.00p | 96.45p | 92.85p | 93.90p | 17762 |
28/09/2020 | 94.00p | 94.86p | 92.70p | 92.70p | 30883 |
25/09/2020 | 94.00p | 96.29p | 92.82p | 94.80p | 31338 |
24/09/2020 | 94.00p | 96.26p | 93.15p | 94.50p | 29620 |
23/09/2020 | 94.00p | 94.46p | 93.31p | 93.40p | 54906 |
22/09/2020 | 93.40p | 94.57p | 93.00p | 93.80p | 54349 |
21/09/2020 | 93.40p | 96.30p | 93.24p | 94.10p | 84719 |
18/09/2020 | 93.40p | 97.00p | 93.30p | 95.20p | 83487 |
17/09/2020 | 93.40p | 96.33p | 93.20p | 94.40p | 63716 |
16/09/2020 | 93.80p | 96.35p | 93.54p | 94.70p | 42533 |
15/09/2020 | 94.80p | 95.00p | 93.50p | 95.00p | 74912 |
14/09/2020 | 93.20p | 94.63p | 91.43p | 92.40p | 84651 |
11/09/2020 | 93.20p | 93.71p | 91.30p | 92.00p | 30635 |
10/09/2020 | 93.20p | 93.81p | 91.20p | 92.30p | 7555 |
09/09/2020 | 93.20p | 94.08p | 92.60p | 93.20p | 9729 |
08/09/2020 | 93.20p | 94.18p | 93.00p | 93.50p | 63020 |
07/09/2020 | 93.20p | 94.34p | 93.00p | 93.70p | 45768 |
04/09/2020 | 93.20p | 95.15p | 93.00p | 93.50p | 22650 |
03/09/2020 | 94.00p | 95.64p | 93.20p | 94.50p | 17541 |
02/09/2020 | 94.80p | 94.80p | 94.40p | 94.40p | 30369 |
01/09/2020 | 94.00p | 96.93p | 94.00p | 95.50p | 62723 |
28/08/2020 | 94.00p | 96.93p | 94.24p | 96.00p | 48277 |
27/08/2020 | 94.00p | 96.98p | 94.50p | 96.00p | 47127 |
26/08/2020 | 94.00p | 97.00p | 94.81p | 96.00p | 44659 |
25/08/2020 | 94.00p | 97.15p | 94.00p | 96.00p | 35402 |
24/08/2020 | 95.60p | 97.16p | 94.62p | 96.00p | 44097 |
21/08/2020 | 95.60p | 97.60p | 95.19p | 96.00p | 36091 |
20/08/2020 | 95.60p | 97.32p | 94.60p | 95.60p | 43190 |
19/08/2020 | 97.00p | 97.60p | 94.58p | 95.80p | 44119 |
18/08/2020 | 97.00p | 97.60p | 94.52p | 95.80p | 63302 |
17/08/2020 | 97.00p | 96.96p | 93.75p | 95.70p | 11766 |
14/08/2020 | 97.00p | 97.00p | 93.00p | 95.00p | 48150 |
13/08/2020 | 95.00p | 95.00p | 92.20p | 94.60p | 11327 |
12/08/2020 | 92.00p | 94.83p | 92.00p | 94.60p | 62492 |
11/08/2020 | 92.00p | 93.62p | 90.63p | 93.00p | 31415 |
10/08/2020 | 92.00p | 93.64p | 90.20p | 92.20p | 56978 |
07/08/2020 | 92.00p | 93.00p | 90.20p | 92.00p | 47514 |
06/08/2020 | 93.00p | 95.05p | 91.00p | 94.30p | 30214 |
05/08/2020 | 93.00p | 95.16p | 91.00p | 94.50p | 34833 |
04/08/2020 | 92.20p | 94.94p | 91.20p | 93.00p | 13412 |
03/08/2020 | 92.20p | 94.90p | 91.20p | 93.60p | 23448 |
31/07/2020 | 91.20p | 95.45p | 91.25p | 93.90p | 41207 |
29/07/2020 | 95.00p | 95.70p | 91.63p | 93.60p | 18135 |
28/07/2020 | 95.00p | 96.20p | 91.44p | 93.60p | 56623 |
27/07/2020 | 95.00p | 95.80p | 91.55p | 93.50p | 62030 |
24/07/2020 | 95.00p | 95.90p | 91.50p | 93.60p | 63880 |
23/07/2020 | 95.00p | 96.00p | 91.16p | 93.80p | 158036 |
22/07/2020 | 91.50p | 94.52p | 91.70p | 92.50p | 32569 |
21/07/2020 | 91.50p | 94.59p | 91.29p | 94.00p | 130946 |
20/07/2020 | 92.80p | 94.00p | 89.93p | 91.50p | 60579 |
17/07/2020 | 92.80p | 92.94p | 90.12p | 92.60p | 49517 |
16/07/2020 | 92.80p | 92.89p | 90.52p | 92.10p | 21919 |
15/07/2020 | 92.80p | 93.43p | 90.20p | 91.80p | 59425 |
14/07/2020 | 92.80p | 93.42p | 90.34p | 91.40p | 50343 |
13/07/2020 | 92.80p | 93.50p | 90.79p | 91.60p | 46539 |
10/07/2020 | 92.80p | 93.42p | 90.00p | 92.50p | 95667 |
09/07/2020 | 92.80p | 93.42p | 89.99p | 92.50p | 40914 |
08/07/2020 | 92.80p | 93.40p | 89.00p | 91.20p | 157375 |
07/07/2020 | 89.20p | 93.40p | 89.20p | 91.70p | 113667 |
06/07/2020 | 92.00p | 93.00p | 89.79p | 92.00p | 267223 |
03/07/2020 | 91.00p | 91.63p | 87.00p | 90.90p | 39510 |
02/07/2020 | 89.20p | 91.21p | 89.00p | 90.50p | 39856 |
01/07/2020 | 90.80p | 91.44p | 89.20p | 90.50p | 68325 |
30/06/2020 | 90.80p | 91.00p | 88.00p | 91.00p | 75449 |
29/06/2020 | 90.80p | 90.98p | 88.50p | 90.90p | 68328 |
26/06/2020 | 92.20p | 92.20p | 88.94p | 90.60p | 37170 |
25/06/2020 | 87.40p | 92.20p | 87.40p | 89.70p | 86162 |
24/06/2020 | 89.80p | 90.00p | 85.10p | 89.10p | 68400 |
23/06/2020 | 86.20p | 86.26p | 82.60p | 85.00p | 41952 |
22/06/2020 | 86.00p | 86.00p | 82.59p | 83.60p | 26577 |
19/06/2020 | 84.80p | 85.00p | 82.96p | 84.30p | 66352 |
18/06/2020 | 83.00p | 84.72p | 83.00p | 83.00p | 34312 |
17/06/2020 | 83.00p | 85.03p | 80.00p | 83.00p | 55640 |
16/06/2020 | 82.60p | 84.00p | 79.80p | 81.20p | 43876 |
15/06/2020 | 80.20p | 80.92p | 79.20p | 79.20p | 23521 |
11/06/2020 | 82.00p | 82.00p | 80.65p | 81.20p | 51356 |
10/06/2020 | 80.60p | 84.00p | 81.30p | 82.60p | 45630 |
09/06/2020 | 80.60p | 83.00p | 80.60p | 82.00p | 53246 |
08/06/2020 | 80.40p | 81.00p | 78.40p | 79.70p | 110722 |
05/06/2020 | 79.80p | 80.40p | 78.27p | 79.20p | 33706 |
04/06/2020 | 78.80p | 79.40p | 76.29p | 77.60p | 60896 |
03/06/2020 | 78.80p | 79.08p | 76.27p | 78.00p | 16559 |
02/06/2020 | 75.20p | 77.25p | 74.38p | 76.10p | 44904 |
01/06/2020 | 75.20p | 78.26p | 74.60p | 76.50p | 123071 |
29/05/2020 | 76.00p | 76.87p | 74.38p | 76.70p | 36957 |
28/05/2020 | 74.40p | 77.53p | 73.84p | 77.00p | 20882 |
27/05/2020 | 74.40p | 77.29p | 73.71p | 76.20p | 74438 |
26/05/2020 | 73.40p | 76.38p | 74.31p | 75.50p | 20361 |
25/05/2020 | 73.40p | 74.70p | 72.15p | 74.70p | 93020 |
22/05/2020 | 73.40p | 74.70p | 72.15p | 74.70p | 93020 |
21/05/2020 | 73.00p | 74.20p | 72.55p | 74.20p | 34147 |
20/05/2020 | 72.40p | 74.50p | 73.80p | 73.80p | 64382 |
19/05/2020 | 72.40p | 75.39p | 72.95p | 74.50p | 27908 |
18/05/2020 | 72.40p | 74.50p | 72.42p | 73.70p | 22344 |
15/05/2020 | 72.40p | 73.96p | 71.25p | 73.50p | 82370 |
14/05/2020 | 71.40p | 73.00p | 71.10p | 72.70p | 28122 |
13/05/2020 | 71.40p | 74.19p | 71.40p | 73.20p | 421836 |
12/05/2020 | 72.00p | 74.02p | 71.41p | 73.00p | 109080 |
11/05/2020 | 72.00p | 74.69p | 71.94p | 73.70p | 27711 |
08/05/2020 | 72.00p | 74.03p | 71.00p | 73.00p | 96572 |
07/05/2020 | 72.00p | 74.03p | 71.00p | 73.00p | 96572 |
06/05/2020 | 72.00p | 74.26p | 71.33p | 72.00p | 60769 |
05/05/2020 | 72.00p | 74.53p | 71.00p | 73.80p | 64370 |
04/05/2020 | 72.60p | 73.98p | 71.07p | 72.70p | 52971 |
01/05/2020 | 73.40p | 75.09p | 72.40p | 74.20p | 68053 |
30/04/2020 | 73.40p | 76.22p | 73.40p | 75.20p | 53828 |
29/04/2020 | 73.00p | 75.00p | 73.00p | 74.00p | 106099 |
28/04/2020 | 70.00p | 73.50p | 72.20p | 73.50p | 57024 |
27/04/2020 | 70.00p | 74.09p | 73.60p | 74.00p | 6415 |
24/04/2020 | 70.00p | 71.00p | 70.00p | 71.00p | 10864 |
23/04/2020 | 72.00p | 72.65p | 70.00p | 71.50p | 864468 |
22/04/2020 | 72.00p | 73.78p | 72.00p | 73.40p | 87906 |
21/04/2020 | 74.00p | 73.50p | 69.84p | 73.10p | 92696 |
20/04/2020 | 74.00p | 75.00p | 71.48p | 73.30p | 24904 |
17/04/2020 | 74.00p | 75.71p | 72.00p | 75.00p | 1875263 |
16/04/2020 | 71.40p | 72.70p | 69.78p | 72.70p | 54466 |
15/04/2020 | 72.60p | 74.69p | 70.42p | 71.50p | 163972 |
14/04/2020 | 71.00p | 74.76p | 71.00p | 73.00p | 69824 |
09/04/2020 | 74.00p | 74.00p | 70.87p | 72.50p | 543773 |
08/04/2020 | 70.00p | 73.80p | 68.43p | 71.70p | 84158 |
07/04/2020 | 70.80p | 71.37p | 67.00p | 69.80p | 71825 |
06/04/2020 | 69.00p | 69.80p | 67.00p | 68.50p | 60073 |
03/04/2020 | 66.80p | 66.80p | 63.86p | 65.50p | 149801 |
02/04/2020 | 64.00p | 65.47p | 64.00p | 65.20p | 107453 |
01/04/2020 | 66.00p | 64.96p | 63.86p | 64.80p | 139499 |
31/03/2020 | 66.00p | 67.68p | 64.64p | 65.60p | 201841 |
30/03/2020 | 67.20p | 68.12p | 64.04p | 65.70p | 34573 |
27/03/2020 | 68.20p | 68.10p | 65.28p | 68.10p | 102161 |
26/03/2020 | 68.20p | 68.97p | 64.23p | 67.80p | 117789 |
25/03/2020 | 67.80p | 68.20p | 64.03p | 66.60p | 108934 |
24/03/2020 | 63.80p | 64.80p | 60.20p | 63.60p | 147626 |
23/03/2020 | 63.00p | 62.46p | 58.00p | 60.10p | 52439 |
20/03/2020 | 63.00p | 65.16p | 61.00p | 63.90p | 78678 |
19/03/2020 | 62.00p | 63.80p | 60.00p | 61.80p | 219975 |
18/03/2020 | 66.00p | 68.14p | 62.00p | 63.50p | 71943 |
17/03/2020 | 72.60p | 70.79p | 68.00p | 69.00p | 15043 |
16/03/2020 | 72.60p | 73.00p | 67.63p | 70.10p | 399769 |
13/03/2020 | 76.60p | 78.20p | 74.78p | 76.70p | 83290 |
12/03/2020 | 80.00p | 80.00p | 75.50p | 75.50p | 437259 |
11/03/2020 | 82.80p | 83.00p | 79.54p | 81.00p | 183883 |
10/03/2020 | 82.00p | 82.20p | 78.76p | 81.70p | 139402 |
09/03/2020 | 80.40p | 82.16p | 78.20p | 80.20p | 274572 |
06/03/2020 | 83.80p | 85.17p | 82.82p | 84.40p | 69392 |
05/03/2020 | 86.60p | 87.91p | 85.03p | 85.50p | 194209 |
04/03/2020 | 87.00p | 87.98p | 86.00p | 87.60p | 126002 |
03/03/2020 | 87.60p | 88.00p | 83.80p | 86.90p | 61291 |
02/03/2020 | 87.00p | 87.00p | 83.54p | 85.10p | 104983 |
28/02/2020 | 84.00p | 85.50p | 81.00p | 83.00p | 158292 |
27/02/2020 | 88.80p | 89.00p | 85.95p | 87.30p | 106584 |
26/02/2020 | 89.00p | 89.80p | 87.99p | 89.00p | 104993 |
25/02/2020 | 91.20p | 92.82p | 90.40p | 91.20p | 115417 |
24/02/2020 | 92.40p | 92.71p | 91.39p | 91.80p | 177127 |
21/02/2020 | 93.20p | 94.97p | 92.50p | 93.30p | 73252 |
20/02/2020 | 93.20p | 94.34p | 92.33p | 93.40p | 64132 |
19/02/2020 | 93.20p | 94.45p | 93.10p | 93.20p | 38410 |
18/02/2020 | 93.40p | 94.02p | 92.46p | 94.00p | 35243 |
17/02/2020 | 93.80p | 94.25p | 93.00p | 93.80p | 66351 |
14/02/2020 | 92.80p | 93.74p | 92.09p | 93.60p | 43056 |
13/02/2020 | 93.00p | 94.60p | 93.00p | 93.60p | 69490 |
12/02/2020 | 95.60p | 95.60p | 93.40p | 94.50p | 52330 |
11/02/2020 | 92.00p | 94.60p | 92.00p | 94.00p | 63516 |
10/02/2020 | 92.80p | 93.80p | 92.00p | 93.20p | 26828 |
07/02/2020 | 94.20p | 96.15p | 92.80p | 93.00p | 116600 |
06/02/2020 | 94.40p | 95.80p | 94.19p | 95.00p | 126671 |
05/02/2020 | 95.00p | 96.20p | 93.29p | 94.60p | 39059 |
04/02/2020 | 94.80p | 94.95p | 92.94p | 93.90p | 39915 |
03/02/2020 | 92.20p | 94.20p | 91.97p | 93.40p | 124664 |
31/01/2020 | 94.20p | 95.89p | 92.00p | 94.10p | 113250 |
30/01/2020 | 95.00p | 95.91p | 94.22p | 95.30p | 91423 |
29/01/2020 | 94.60p | 96.60p | 94.60p | 96.30p | 202083 |
28/01/2020 | 94.40p | 94.40p | 92.00p | 93.80p | 66828 |
27/01/2020 | 95.00p | 95.41p | 92.00p | 92.20p | 183612 |
24/01/2020 | 94.40p | 95.96p | 94.00p | 95.40p | 64250 |
23/01/2020 | 97.00p | 98.43p | 94.00p | 94.00p | 576327 |
22/01/2020 | 98.00p | 98.45p | 96.60p | 97.70p | 604032 |
21/01/2020 | 98.00p | 98.66p | 96.60p | 98.40p | 233707 |
20/01/2020 | 93.00p | 97.60p | 92.00p | 97.10p | 520679 |
17/01/2020 | 91.00p | 92.65p | 90.42p | 92.00p | 277419 |
16/01/2020 | 90.20p | 90.20p | 89.29p | 89.50p | 132290 |
15/01/2020 | 88.00p | 89.51p | 87.93p | 88.80p | 99503 |
14/01/2020 | 88.00p | 88.90p | 87.62p | 88.50p | 44213 |
13/01/2020 | 88.00p | 88.00p | 86.05p | 88.00p | 102038 |
10/01/2020 | 86.00p | 87.38p | 86.00p | 86.80p | 316010 |
09/01/2020 | 85.00p | 86.58p | 85.18p | 86.30p | 92285 |
08/01/2020 | 85.00p | 86.12p | 85.00p | 86.00p | 95723 |
07/01/2020 | 85.40p | 86.34p | 85.15p | 86.30p | 76580 |
06/01/2020 | 85.80p | 86.68p | 84.80p | 86.40p | 178478 |
03/01/2020 | 87.00p | 87.00p | 85.89p | 86.80p | 78453 |
02/01/2020 | 85.40p | 87.20p | 85.34p | 86.50p | 233755 |
31/12/2019 | 85.60p | 86.00p | 85.00p | 85.50p | 72621 |
30/12/2019 | 84.80p | 86.20p | 84.54p | 85.60p | 120674 |
27/12/2019 | 85.00p | 86.00p | 84.10p | 85.70p | 158500 |
24/12/2019 | 84.80p | 84.61p | 83.52p | 84.10p | 46614 |
23/12/2019 | 84.80p | 84.80p | 83.20p | 84.00p | 215185 |
20/12/2019 | 84.00p | 84.79p | 84.00p | 84.50p | 265049 |
19/12/2019 | 83.80p | 84.20p | 82.60p | 83.60p | 336113 |
18/12/2019 | 82.40p | 83.48p | 81.89p | 83.00p | 230051 |
*Close Price adjusted for both dividends and splits