Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2020 | 111.00p | 111.00p | 108.60p | 110.40p | 322738 |
16/06/2020 | 111.00p | 111.00p | 108.20p | 110.60p | 165311 |
15/06/2020 | 110.00p | 110.80p | 107.40p | 109.60p | 361482 |
12/06/2020 | 110.00p | 110.00p | 107.00p | 109.60p | 729414 |
11/06/2020 | 108.00p | 109.40p | 106.20p | 109.00p | 2449719 |
10/06/2020 | 106.80p | 108.00p | 105.20p | 107.60p | 521671 |
09/06/2020 | 105.00p | 108.00p | 103.40p | 106.60p | 738590 |
08/06/2020 | 107.00p | 107.00p | 101.20p | 106.00p | 188578 |
05/06/2020 | 106.00p | 108.00p | 104.84p | 107.60p | 458524 |
04/06/2020 | 106.00p | 108.00p | 104.80p | 106.40p | 216045 |
03/06/2020 | 104.80p | 107.00p | 103.00p | 106.20p | 872431 |
02/06/2020 | 103.00p | 104.02p | 101.73p | 104.00p | 983608 |
01/06/2020 | 105.00p | 105.00p | 102.80p | 102.80p | 376729 |
29/05/2020 | 102.60p | 105.57p | 102.00p | 103.00p | 557488 |
28/05/2020 | 102.60p | 104.00p | 102.00p | 102.60p | 1868595 |
27/05/2020 | 104.60p | 104.60p | 101.00p | 101.00p | 305845 |
26/05/2020 | 103.80p | 106.00p | 101.40p | 103.60p | 284441 |
25/05/2020 | 106.00p | 106.00p | 104.00p | 104.80p | 487200 |
22/05/2020 | 106.00p | 106.00p | 104.00p | 104.80p | 487200 |
21/05/2020 | 104.60p | 106.00p | 101.95p | 106.00p | 546612 |
20/05/2020 | 103.60p | 105.00p | 100.40p | 100.40p | 723304 |
19/05/2020 | 101.20p | 105.11p | 101.20p | 103.60p | 4124487 |
18/05/2020 | 105.80p | 106.00p | 100.80p | 103.40p | 610825 |
15/05/2020 | 104.40p | 105.60p | 102.60p | 103.40p | 869268 |
14/05/2020 | 104.20p | 106.00p | 103.09p | 104.40p | 443423 |
13/05/2020 | 106.00p | 106.00p | 100.80p | 104.00p | 495346 |
12/05/2020 | 105.00p | 105.45p | 104.60p | 105.00p | 323621 |
11/05/2020 | 101.00p | 106.00p | 101.00p | 106.00p | 463541 |
08/05/2020 | 103.00p | 106.00p | 102.20p | 106.00p | 178956 |
07/05/2020 | 103.00p | 106.00p | 102.20p | 106.00p | 178956 |
06/05/2020 | 106.00p | 106.00p | 100.80p | 103.00p | 175118 |
05/05/2020 | 106.00p | 106.00p | 100.00p | 102.40p | 753803 |
04/05/2020 | 104.00p | 105.00p | 101.00p | 102.40p | 844435 |
01/05/2020 | 104.00p | 106.00p | 103.80p | 105.00p | 678173 |
30/04/2020 | 104.40p | 105.50p | 103.00p | 103.20p | 623883 |
29/04/2020 | 106.80p | 106.80p | 103.39p | 104.00p | 449735 |
28/04/2020 | 107.40p | 107.80p | 104.52p | 105.00p | 466206 |
27/04/2020 | 107.00p | 108.00p | 103.64p | 108.00p | 654503 |
24/04/2020 | 105.00p | 106.60p | 101.20p | 106.60p | 786060 |
23/04/2020 | 103.60p | 105.00p | 102.00p | 105.00p | 630559 |
22/04/2020 | 105.00p | 105.00p | 101.86p | 105.00p | 2806204 |
21/04/2020 | 105.00p | 105.00p | 101.10p | 105.00p | 410738 |
20/04/2020 | 106.00p | 106.00p | 103.00p | 105.00p | 520162 |
17/04/2020 | 104.60p | 105.00p | 103.20p | 105.00p | 484654 |
16/04/2020 | 104.40p | 104.85p | 102.69p | 104.80p | 462260 |
15/04/2020 | 104.40p | 105.00p | 103.00p | 105.00p | 441927 |
14/04/2020 | 104.80p | 105.80p | 101.20p | 104.80p | 672510 |
09/04/2020 | 102.40p | 105.00p | 101.00p | 102.60p | 604673 |
08/04/2020 | 103.60p | 104.00p | 100.20p | 102.00p | 361681 |
07/04/2020 | 102.40p | 104.80p | 102.40p | 104.00p | 316841 |
06/04/2020 | 100.00p | 105.00p | 100.00p | 103.20p | 287415 |
03/04/2020 | 104.20p | 104.80p | 100.00p | 100.00p | 403922 |
02/04/2020 | 105.40p | 105.80p | 104.00p | 104.80p | 748570 |
01/04/2020 | 101.20p | 105.40p | 101.00p | 105.40p | 787642 |
31/03/2020 | 103.00p | 105.00p | 103.00p | 105.00p | 1190248 |
30/03/2020 | 104.00p | 104.00p | 100.00p | 102.80p | 343037 |
27/03/2020 | 101.00p | 103.40p | 100.00p | 100.00p | 323352 |
26/03/2020 | 102.00p | 102.80p | 100.65p | 101.20p | 724052 |
25/03/2020 | 108.00p | 108.00p | 102.00p | 103.20p | 396025 |
24/03/2020 | 105.00p | 110.00p | 102.60p | 106.00p | 1918187 |
23/03/2020 | 97.10p | 104.00p | 90.00p | 103.00p | 1126911 |
20/03/2020 | 97.00p | 101.80p | 94.30p | 101.00p | 13046068 |
19/03/2020 | 91.10p | 101.80p | 90.35p | 101.80p | 602285 |
18/03/2020 | 89.00p | 93.00p | 89.00p | 93.00p | 921259 |
17/03/2020 | 94.60p | 95.95p | 88.00p | 91.50p | 1309078 |
16/03/2020 | 100.80p | 101.00p | 92.20p | 95.00p | 3254872 |
13/03/2020 | 103.20p | 103.80p | 100.80p | 101.60p | 838710 |
12/03/2020 | 102.60p | 104.50p | 97.80p | 101.20p | 3605330 |
11/03/2020 | 105.80p | 105.80p | 103.00p | 103.20p | 1563938 |
10/03/2020 | 106.00p | 106.54p | 104.00p | 104.60p | 2571562 |
09/03/2020 | 105.80p | 105.86p | 104.00p | 104.60p | 789696 |
06/03/2020 | 108.80p | 109.00p | 106.20p | 106.40p | 829316 |
05/03/2020 | 106.60p | 109.08p | 106.60p | 109.00p | 1307872 |
04/03/2020 | 106.20p | 108.60p | 106.20p | 108.40p | 349095 |
03/03/2020 | 106.00p | 107.67p | 106.00p | 106.60p | 1352361 |
02/03/2020 | 108.20p | 108.20p | 105.96p | 106.60p | 546620 |
28/02/2020 | 108.00p | 108.20p | 105.40p | 105.40p | 478348 |
27/02/2020 | 110.80p | 111.00p | 108.00p | 109.00p | 258496 |
26/02/2020 | 111.00p | 111.00p | 108.60p | 110.00p | 687992 |
25/02/2020 | 112.00p | 112.00p | 110.00p | 110.60p | 714800 |
24/02/2020 | 111.00p | 112.00p | 110.40p | 111.00p | 745236 |
21/02/2020 | 110.80p | 111.00p | 110.50p | 111.00p | 243188 |
20/02/2020 | 110.80p | 111.00p | 110.06p | 110.60p | 590266 |
19/02/2020 | 110.60p | 110.80p | 110.00p | 110.40p | 268613 |
18/02/2020 | 110.00p | 110.50p | 110.00p | 110.40p | 213494 |
17/02/2020 | 110.00p | 110.40p | 109.20p | 110.40p | 366450 |
14/02/2020 | 109.00p | 110.00p | 109.00p | 110.00p | 2558855 |
13/02/2020 | 109.00p | 110.45p | 108.20p | 109.00p | 319870 |
12/02/2020 | 109.00p | 109.60p | 109.00p | 109.00p | 174668 |
11/02/2020 | 110.40p | 110.40p | 108.20p | 109.00p | 394048 |
10/02/2020 | 110.00p | 110.40p | 108.75p | 109.00p | 274017 |
07/02/2020 | 109.60p | 110.60p | 108.92p | 110.60p | 3896604 |
06/02/2020 | 109.20p | 110.00p | 108.65p | 109.60p | 1296576 |
05/02/2020 | 108.40p | 109.20p | 108.40p | 109.00p | 554946 |
04/02/2020 | 108.80p | 108.80p | 107.64p | 108.40p | 371194 |
03/02/2020 | 108.00p | 109.00p | 107.34p | 108.60p | 339481 |
31/01/2020 | 107.00p | 108.40p | 107.00p | 108.00p | 2412273 |
30/01/2020 | 106.80p | 107.60p | 106.00p | 107.60p | 15498311 |
29/01/2020 | 107.60p | 108.00p | 106.80p | 106.80p | 406357 |
28/01/2020 | 110.00p | 110.40p | 107.00p | 108.00p | 710603 |
27/01/2020 | 111.00p | 111.00p | 109.80p | 109.80p | 512391 |
24/01/2020 | 109.40p | 110.60p | 109.40p | 110.20p | 2579586 |
23/01/2020 | 108.60p | 109.20p | 108.60p | 109.20p | 310770 |
22/01/2020 | 109.00p | 109.40p | 108.66p | 109.20p | 742785 |
21/01/2020 | 108.60p | 109.00p | 108.60p | 108.80p | 235988 |
20/01/2020 | 109.40p | 109.40p | 108.56p | 109.00p | 661756 |
17/01/2020 | 109.20p | 109.20p | 108.20p | 108.20p | 668375 |
16/01/2020 | 109.40p | 109.40p | 108.15p | 108.60p | 232032 |
15/01/2020 | 109.40p | 109.40p | 108.38p | 108.60p | 356348 |
14/01/2020 | 109.20p | 109.20p | 108.25p | 109.20p | 595333 |
13/01/2020 | 108.80p | 109.20p | 107.86p | 108.80p | 389334 |
10/01/2020 | 108.40p | 109.20p | 108.20p | 108.90p | 592300 |
09/01/2020 | 108.40p | 109.00p | 107.60p | 108.70p | 345942 |
08/01/2020 | 108.80p | 108.80p | 107.56p | 108.40p | 299275 |
07/01/2020 | 108.60p | 109.00p | 107.80p | 108.60p | 1315428 |
06/01/2020 | 108.60p | 108.56p | 107.63p | 108.50p | 433517 |
03/01/2020 | 108.60p | 108.60p | 107.75p | 108.00p | 1369722 |
02/01/2020 | 108.60p | 108.80p | 107.38p | 108.80p | 1950394 |
31/12/2019 | 109.00p | 109.00p | 107.48p | 107.50p | 83167 |
30/12/2019 | 108.00p | 107.90p | 106.87p | 107.00p | 184351 |
27/12/2019 | 108.00p | 108.45p | 106.63p | 108.10p | 201339 |
24/12/2019 | 107.80p | 107.93p | 104.91p | 107.10p | 175617 |
23/12/2019 | 107.20p | 107.20p | 105.70p | 107.20p | 3697256 |
20/12/2019 | 105.60p | 106.35p | 104.74p | 105.70p | 710493 |
19/12/2019 | 106.00p | 106.99p | 105.15p | 105.50p | 293475 |
18/12/2019 | 105.80p | 107.60p | 105.36p | 105.60p | 331627 |
17/12/2019 | 106.00p | 106.85p | 105.40p | 105.80p | 6439903 |
16/12/2019 | 105.80p | 106.00p | 104.90p | 105.50p | 587596 |
13/12/2019 | 107.00p | 107.00p | 105.22p | 105.60p | 348615 |
12/12/2019 | 106.50p | 106.75p | 104.67p | 105.00p | 100789 |
11/12/2019 | 107.50p | 107.50p | 106.06p | 106.50p | 479034 |
10/12/2019 | 103.36p | 107.00p | 100.00p | 106.80p | 1276923 |
*Close Price adjusted for both dividends and splits