Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/04/2020 | 92.64p | 94.52p | 90.31p | 92.65p | 70524344 |
07/04/2020 | 90.00p | 100.28p | 89.56p | 94.79p | 114918824 |
06/04/2020 | 83.00p | 87.52p | 82.68p | 86.56p | 92070152 |
03/04/2020 | 81.66p | 83.31p | 80.00p | 80.24p | 93274888 |
02/04/2020 | 83.10p | 86.92p | 80.91p | 81.62p | 132555680 |
01/04/2020 | 87.00p | 90.47p | 82.86p | 82.86p | 125989792 |
31/03/2020 | 94.06p | 96.59p | 91.37p | 94.11p | 114051144 |
30/03/2020 | 96.07p | 96.96p | 89.01p | 94.00p | 66960092 |
27/03/2020 | 103.04p | 104.56p | 95.35p | 97.37p | 91982248 |
26/03/2020 | 101.04p | 107.98p | 97.00p | 107.98p | 70048592 |
25/03/2020 | 99.56p | 115.80p | 97.27p | 105.78p | 115626856 |
24/03/2020 | 88.87p | 96.02p | 86.69p | 96.02p | 91160384 |
23/03/2020 | 80.00p | 88.74p | 79.27p | 84.70p | 87965976 |
20/03/2020 | 90.00p | 91.24p | 83.98p | 89.02p | 162669360 |
19/03/2020 | 83.30p | 83.97p | 73.04p | 83.74p | 139903648 |
18/03/2020 | 83.79p | 85.30p | 80.32p | 83.20p | 121164504 |
17/03/2020 | 92.70p | 94.83p | 80.71p | 87.76p | 131891520 |
16/03/2020 | 96.06p | 96.69p | 83.04p | 89.06p | 133538352 |
13/03/2020 | 105.00p | 111.02p | 96.64p | 102.38p | 153036752 |
12/03/2020 | 110.00p | 111.84p | 97.00p | 97.52p | 175939056 |
11/03/2020 | 118.06p | 121.82p | 115.90p | 117.94p | 103494520 |
10/03/2020 | 120.20p | 125.66p | 115.78p | 116.84p | 90921600 |
09/03/2020 | 123.30p | 124.64p | 117.14p | 118.10p | 143622224 |
06/03/2020 | 132.30p | 134.22p | 129.34p | 130.94p | 73622056 |
05/03/2020 | 138.82p | 139.76p | 134.02p | 134.68p | 86912632 |
04/03/2020 | 140.32p | 141.54p | 137.42p | 138.54p | 76208928 |
03/03/2020 | 146.56p | 147.08p | 139.26p | 139.56p | 94951416 |
02/03/2020 | 152.18p | 152.36p | 141.02p | 143.30p | 120946680 |
28/02/2020 | 150.42p | 152.30p | 146.60p | 148.74p | 120763560 |
27/02/2020 | 157.84p | 163.80p | 151.38p | 154.44p | 85157504 |
26/02/2020 | 165.80p | 166.58p | 161.92p | 165.94p | 79166640 |
25/02/2020 | 171.20p | 171.92p | 165.46p | 165.86p | 58031936 |
24/02/2020 | 174.18p | 174.64p | 168.24p | 170.02p | 81285168 |
21/02/2020 | 180.34p | 181.98p | 177.98p | 179.62p | 55001544 |
20/02/2020 | 177.48p | 184.00p | 176.76p | 181.32p | 55806124 |
19/02/2020 | 175.68p | 178.14p | 175.56p | 176.74p | 23512026 |
18/02/2020 | 176.00p | 180.32p | 174.86p | 175.08p | 35898080 |
17/02/2020 | 176.42p | 179.58p | 176.32p | 177.70p | 26345912 |
14/02/2020 | 176.16p | 177.36p | 174.10p | 175.92p | 30537966 |
13/02/2020 | 173.04p | 181.00p | 172.50p | 176.32p | 66171552 |
12/02/2020 | 179.66p | 181.30p | 178.88p | 179.34p | 35011872 |
11/02/2020 | 179.18p | 179.92p | 177.58p | 179.02p | 52717576 |
10/02/2020 | 175.72p | 178.46p | 175.48p | 176.90p | 24024812 |
07/02/2020 | 176.16p | 177.16p | 174.44p | 177.16p | 26853216 |
06/02/2020 | 175.40p | 177.96p | 174.97p | 176.72p | 43987240 |
05/02/2020 | 171.48p | 173.54p | 170.64p | 172.96p | 42986336 |
04/02/2020 | 171.46p | 172.84p | 170.06p | 172.00p | 25604480 |
03/02/2020 | 168.76p | 171.06p | 168.14p | 169.68p | 20339378 |
31/01/2020 | 172.68p | 172.90p | 167.84p | 168.00p | 30700684 |
30/01/2020 | 169.84p | 172.00p | 169.28p | 171.50p | 31253820 |
29/01/2020 | 173.20p | 173.60p | 171.00p | 172.02p | 24203432 |
28/01/2020 | 171.00p | 172.32p | 169.20p | 172.02p | 22936682 |
27/01/2020 | 172.00p | 172.42p | 169.72p | 170.68p | 21072884 |
24/01/2020 | 173.52p | 175.99p | 173.38p | 173.44p | 29986264 |
23/01/2020 | 174.92p | 175.63p | 171.06p | 171.50p | 34278344 |
22/01/2020 | 175.36p | 175.87p | 174.20p | 174.76p | 26810756 |
21/01/2020 | 173.20p | 175.24p | 172.50p | 174.40p | 24949884 |
20/01/2020 | 175.64p | 175.99p | 174.71p | 175.00p | 19347784 |
17/01/2020 | 178.02p | 178.52p | 175.00p | 175.24p | 37721156 |
16/01/2020 | 178.00p | 179.04p | 174.44p | 176.80p | 38333616 |
15/01/2020 | 180.80p | 181.71p | 177.52p | 178.50p | 27263644 |
14/01/2020 | 181.88p | 182.10p | 179.20p | 181.00p | 25903884 |
13/01/2020 | 181.20p | 182.00p | 179.76p | 181.68p | 25907226 |
10/01/2020 | 182.14p | 182.59p | 180.40p | 181.00p | 18285668 |
09/01/2020 | 184.22p | 184.80p | 181.87p | 182.86p | 25580358 |
08/01/2020 | 181.12p | 183.04p | 180.22p | 182.04p | 25943652 |
07/01/2020 | 180.56p | 183.45p | 180.34p | 183.14p | 24878974 |
06/01/2020 | 181.92p | 182.43p | 178.64p | 180.98p | 25630740 |
03/01/2020 | 184.16p | 184.95p | 181.30p | 183.30p | 27641400 |
02/01/2020 | 180.08p | 186.20p | 179.26p | 185.20p | 34162100 |
31/12/2019 | 178.36p | 180.38p | 177.50p | 179.64p | 11152351 |
30/12/2019 | 181.36p | 182.16p | 180.14p | 180.24p | 20633422 |
27/12/2019 | 182.24p | 182.35p | 179.36p | 181.50p | 17829414 |
24/12/2019 | 180.00p | 180.56p | 179.38p | 180.00p | 7094291 |
23/12/2019 | 177.88p | 180.65p | 177.24p | 179.46p | 50117812 |
20/12/2019 | 183.32p | 183.72p | 178.35p | 178.42p | 87468656 |
19/12/2019 | 185.68p | 185.71p | 182.12p | 183.38p | 43079956 |
18/12/2019 | 185.20p | 187.28p | 184.46p | 185.12p | 40437992 |
17/12/2019 | 189.84p | 191.74p | 185.36p | 187.36p | 50953632 |
16/12/2019 | 183.78p | 192.99p | 183.32p | 192.46p | 77247848 |
13/12/2019 | 185.00p | 187.68p | 170.74p | 182.48p | 170533472 |
12/12/2019 | 170.00p | 172.72p | 169.62p | 171.86p | 44086880 |
11/12/2019 | 169.50p | 170.52p | 168.18p | 168.68p | 33439788 |
10/12/2019 | 171.68p | 171.68p | 167.16p | 170.14p | 36034696 |
09/12/2019 | 169.50p | 172.10p | 169.06p | 171.68p | 34202556 |
06/12/2019 | 168.22p | 170.22p | 167.50p | 169.40p | 19461524 |
05/12/2019 | 166.86p | 168.68p | 165.54p | 167.16p | 27252004 |
04/12/2019 | 165.00p | 169.16p | 164.94p | 167.16p | 29143428 |
03/12/2019 | 169.00p | 170.48p | 164.60p | 166.34p | 40853456 |
02/12/2019 | 171.50p | 172.28p | 169.04p | 169.18p | 44307716 |
29/11/2019 | 174.14p | 174.22p | 171.42p | 171.54p | 27737766 |
28/11/2019 | 175.80p | 176.19p | 173.76p | 174.22p | 26370946 |
27/11/2019 | 172.86p | 175.05p | 171.62p | 174.42p | 34516368 |
26/11/2019 | 172.16p | 174.02p | 170.86p | 171.74p | 35255024 |
25/11/2019 | 170.56p | 172.52p | 168.70p | 172.00p | 27128488 |
22/11/2019 | 168.00p | 170.16p | 167.02p | 169.26p | 23340240 |
21/11/2019 | 167.40p | 168.44p | 165.92p | 168.18p | 25240456 |
20/11/2019 | 169.16p | 169.42p | 167.26p | 169.20p | 42463368 |
19/11/2019 | 171.32p | 173.40p | 169.68p | 170.42p | 25340388 |
18/11/2019 | 171.26p | 173.39p | 170.02p | 170.32p | 30719952 |
15/11/2019 | 171.40p | 172.28p | 168.50p | 170.74p | 26593634 |
14/11/2019 | 170.48p | 173.30p | 169.36p | 170.10p | 25687288 |
13/11/2019 | 170.74p | 171.08p | 168.84p | 170.88p | 22404852 |
12/11/2019 | 172.00p | 172.76p | 169.82p | 172.76p | 35742452 |
11/11/2019 | 165.54p | 172.04p | 164.00p | 171.64p | 49145604 |
08/11/2019 | 169.70p | 169.70p | 166.44p | 166.44p | 31954736 |
07/11/2019 | 168.28p | 170.60p | 167.92p | 170.04p | 38237136 |
06/11/2019 | 168.98p | 170.20p | 166.92p | 168.32p | 31902304 |
05/11/2019 | 170.00p | 170.26p | 167.92p | 169.16p | 28068450 |
04/11/2019 | 167.00p | 169.18p | 166.74p | 168.14p | 38603856 |
01/11/2019 | 167.40p | 167.40p | 164.72p | 167.18p | 56344840 |
31/10/2019 | 167.64p | 168.61p | 166.00p | 167.80p | 28161644 |
30/10/2019 | 171.76p | 172.22p | 166.68p | 168.42p | 37727652 |
29/10/2019 | 170.50p | 171.72p | 167.36p | 171.72p | 51738532 |
28/10/2019 | 170.10p | 171.28p | 169.34p | 170.50p | 38607288 |
25/10/2019 | 167.50p | 171.58p | 167.16p | 170.36p | 55589560 |
24/10/2019 | 165.78p | 167.26p | 164.98p | 166.40p | 38784188 |
23/10/2019 | 163.66p | 166.14p | 162.64p | 165.78p | 33163448 |
22/10/2019 | 165.26p | 166.83p | 164.50p | 165.30p | 38607448 |
21/10/2019 | 165.92p | 167.92p | 165.32p | 165.62p | 43588896 |
18/10/2019 | 162.98p | 167.82p | 162.06p | 165.00p | 49821120 |
17/10/2019 | 162.76p | 170.38p | 161.22p | 164.00p | 96264456 |
16/10/2019 | 165.60p | 166.08p | 159.82p | 164.26p | 57353640 |
15/10/2019 | 159.18p | 167.78p | 159.18p | 164.04p | 92490976 |
14/10/2019 | 158.00p | 158.89p | 155.54p | 157.60p | 41381648 |
11/10/2019 | 149.96p | 160.69p | 149.54p | 160.48p | 118147952 |
10/10/2019 | 144.46p | 149.60p | 144.46p | 149.20p | 44912832 |
09/10/2019 | 143.66p | 145.76p | 143.00p | 145.00p | 33804336 |
08/10/2019 | 146.08p | 146.08p | 142.80p | 143.94p | 29741120 |
07/10/2019 | 142.98p | 144.34p | 141.18p | 144.34p | 26010968 |
04/10/2019 | 142.86p | 143.10p | 140.70p | 142.94p | 21245830 |
03/10/2019 | 143.46p | 143.84p | 139.96p | 142.06p | 31308664 |
02/10/2019 | 149.26p | 149.26p | 144.32p | 144.32p | 38485996 |
01/10/2019 | 150.28p | 152.00p | 149.60p | 149.64p | 31981224 |
30/09/2019 | 151.14p | 151.98p | 150.04p | 150.40p | 27354048 |
27/09/2019 | 149.54p | 151.24p | 148.90p | 150.92p | 27513940 |
26/09/2019 | 147.68p | 149.74p | 147.42p | 149.14p | 24466796 |
25/09/2019 | 145.78p | 148.12p | 144.38p | 148.12p | 43689776 |
24/09/2019 | 149.00p | 150.02p | 146.70p | 147.04p | 27513924 |
23/09/2019 | 150.60p | 151.16p | 147.28p | 149.26p | 20848994 |
20/09/2019 | 151.00p | 153.14p | 150.28p | 151.54p | 77314832 |
19/09/2019 | 148.40p | 150.48p | 147.68p | 150.48p | 26692444 |
18/09/2019 | 150.00p | 150.24p | 148.00p | 148.00p | 33381680 |
17/09/2019 | 152.76p | 153.29p | 149.06p | 149.20p | 37349688 |
16/09/2019 | 155.36p | 156.68p | 152.90p | 153.48p | 58577836 |
13/09/2019 | 149.00p | 157.30p | 148.40p | 156.62p | 55240108 |
12/09/2019 | 148.70p | 149.30p | 131.04p | 148.70p | 37641640 |
11/09/2019 | 148.88p | 150.16p | 147.77p | 148.70p | 42174972 |
10/09/2019 | 140.04p | 149.00p | 140.04p | 147.68p | 77803648 |
09/09/2019 | 139.80p | 140.78p | 138.38p | 140.78p | 58621692 |
06/09/2019 | 139.84p | 141.12p | 138.66p | 140.10p | 31056080 |
05/09/2019 | 138.00p | 140.02p | 137.34p | 139.82p | 38411112 |
04/09/2019 | 137.92p | 138.54p | 136.82p | 137.36p | 24578976 |
03/09/2019 | 137.40p | 137.86p | 136.06p | 137.32p | 23288528 |
02/09/2019 | 137.54p | 138.96p | 137.22p | 137.54p | 17141978 |
30/08/2019 | 138.24p | 138.48p | 135.80p | 136.60p | 29535722 |
29/08/2019 | 135.50p | 137.82p | 135.14p | 137.54p | 37476700 |
28/08/2019 | 136.98p | 137.76p | 134.70p | 136.16p | 24797520 |
27/08/2019 | 137.74p | 138.04p | 136.48p | 136.68p | 34168296 |
23/08/2019 | 140.56p | 141.20p | 138.04p | 138.04p | 28030780 |
22/08/2019 | 138.54p | 140.30p | 138.40p | 139.32p | 30174124 |
21/08/2019 | 138.50p | 140.46p | 138.50p | 139.18p | 46561712 |
20/08/2019 | 140.56p | 140.92p | 137.92p | 138.48p | 34557848 |
19/08/2019 | 140.30p | 141.52p | 140.12p | 140.60p | 24684982 |
16/08/2019 | 138.56p | 140.00p | 137.28p | 139.82p | 40322072 |
15/08/2019 | 138.76p | 139.30p | 136.47p | 137.20p | 42710040 |
14/08/2019 | 141.34p | 141.98p | 138.08p | 138.76p | 39446040 |
13/08/2019 | 141.48p | 142.66p | 140.22p | 141.10p | 32336700 |
12/08/2019 | 144.76p | 145.00p | 141.48p | 141.48p | 26069080 |
09/08/2019 | 144.32p | 145.38p | 143.32p | 143.76p | 24670756 |
08/08/2019 | 146.30p | 147.04p | 143.52p | 145.92p | 28012936 |
07/08/2019 | 148.36p | 148.78p | 145.98p | 147.54p | 29581556 |
06/08/2019 | 147.50p | 149.50p | 145.86p | 147.24p | 47938440 |
05/08/2019 | 150.98p | 151.64p | 146.54p | 147.30p | 281547264 |
02/08/2019 | 154.32p | 154.64p | 151.76p | 153.16p | 143656608 |
01/08/2019 | 155.50p | 159.53p | 154.38p | 155.88p | 46465836 |
31/07/2019 | 157.00p | 158.12p | 152.62p | 154.08p | 45725324 |
30/07/2019 | 160.28p | 160.62p | 157.30p | 157.72p | 27319286 |
29/07/2019 | 159.30p | 161.30p | 158.94p | 160.82p | 29790552 |
26/07/2019 | 159.16p | 160.48p | 158.38p | 160.08p | 19266400 |
25/07/2019 | 161.26p | 161.50p | 157.86p | 159.54p | 24678162 |
24/07/2019 | 160.00p | 160.52p | 158.20p | 159.92p | 20062342 |
23/07/2019 | 157.40p | 161.02p | 157.16p | 160.10p | 29899298 |
22/07/2019 | 156.28p | 157.42p | 155.27p | 156.60p | 23282284 |
19/07/2019 | 156.88p | 157.32p | 154.76p | 155.62p | 22299284 |
18/07/2019 | 154.88p | 156.76p | 154.50p | 156.32p | 16530296 |
17/07/2019 | 157.98p | 158.00p | 155.10p | 155.78p | 18401412 |
16/07/2019 | 156.34p | 158.58p | 156.34p | 158.08p | 25910304 |
15/07/2019 | 156.80p | 157.35p | 154.72p | 156.78p | 19629308 |
12/07/2019 | 159.08p | 160.08p | 157.18p | 157.20p | 23222552 |
11/07/2019 | 156.98p | 158.14p | 156.06p | 157.94p | 20128112 |
10/07/2019 | 156.84p | 158.94p | 156.30p | 156.48p | 25085474 |
09/07/2019 | 156.48p | 157.22p | 154.46p | 156.44p | 23409908 |
08/07/2019 | 157.12p | 159.00p | 155.60p | 156.92p | 21600848 |
05/07/2019 | 155.58p | 158.46p | 155.34p | 157.22p | 26432496 |
04/07/2019 | 154.96p | 156.63p | 153.63p | 155.96p | 18928622 |
03/07/2019 | 153.52p | 154.98p | 152.94p | 154.98p | 19515424 |
02/07/2019 | 154.08p | 154.72p | 152.10p | 153.78p | 26213184 |
01/07/2019 | 151.78p | 153.08p | 151.32p | 152.52p | 25219746 |
28/06/2019 | 150.00p | 150.93p | 148.80p | 149.80p | 24044556 |
*Close Price adjusted for both dividends and splits