Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2020 | 48.98p | 49.00p | 42.46p | 47.98p | 3735678 |
31/03/2020 | 46.10p | 50.80p | 46.10p | 49.00p | 22811044 |
30/03/2020 | 51.00p | 51.25p | 46.71p | 49.50p | 9920721 |
27/03/2020 | 51.25p | 52.65p | 47.92p | 49.46p | 4769581 |
26/03/2020 | 48.80p | 54.70p | 48.23p | 54.00p | 3654974 |
25/03/2020 | 46.76p | 52.95p | 46.76p | 52.45p | 8062434 |
24/03/2020 | 49.74p | 50.29p | 45.92p | 48.24p | 4247848 |
23/03/2020 | 45.46p | 49.66p | 45.20p | 48.20p | 5362464 |
20/03/2020 | 40.08p | 50.60p | 38.65p | 50.60p | 30180276 |
19/03/2020 | 25.00p | 56.30p | 25.00p | 40.96p | 21953374 |
18/03/2020 | 25.36p | 26.20p | 18.07p | 18.31p | 15590567 |
17/03/2020 | 45.84p | 47.21p | 21.88p | 25.00p | 11546181 |
16/03/2020 | 53.00p | 54.40p | 44.62p | 44.62p | 5418795 |
13/03/2020 | 65.05p | 67.45p | 52.85p | 53.15p | 4620142 |
12/03/2020 | 80.00p | 80.00p | 64.00p | 64.00p | 4965448 |
11/03/2020 | 80.35p | 85.00p | 78.85p | 80.10p | 2473310 |
10/03/2020 | 82.05p | 87.27p | 80.25p | 81.15p | 7729876 |
09/03/2020 | 86.50p | 88.20p | 82.95p | 83.10p | 3149885 |
06/03/2020 | 94.30p | 95.95p | 89.95p | 92.70p | 5538478 |
05/03/2020 | 101.20p | 101.20p | 94.75p | 95.40p | 2667414 |
04/03/2020 | 100.50p | 103.10p | 97.00p | 98.95p | 6960326 |
03/03/2020 | 100.90p | 102.90p | 98.15p | 98.15p | 2376865 |
02/03/2020 | 103.60p | 105.70p | 97.70p | 98.55p | 1763080 |
28/02/2020 | 104.90p | 105.00p | 98.70p | 101.40p | 4522177 |
27/02/2020 | 112.10p | 112.40p | 106.00p | 107.10p | 1709902 |
26/02/2020 | 117.90p | 117.90p | 111.70p | 113.50p | 1137504 |
25/02/2020 | 120.30p | 120.30p | 115.40p | 115.40p | 1103785 |
24/02/2020 | 119.90p | 121.12p | 117.30p | 118.30p | 646983 |
21/02/2020 | 125.90p | 126.20p | 121.30p | 122.20p | 929426 |
20/02/2020 | 124.70p | 127.60p | 122.70p | 126.50p | 3582958 |
19/02/2020 | 120.20p | 123.30p | 116.70p | 122.30p | 5065292 |
18/02/2020 | 123.70p | 124.65p | 121.60p | 121.70p | 783840 |
17/02/2020 | 124.90p | 126.60p | 123.87p | 125.00p | 703687 |
14/02/2020 | 128.20p | 128.20p | 125.00p | 125.50p | 613658 |
13/02/2020 | 127.80p | 129.10p | 123.88p | 126.10p | 1606577 |
12/02/2020 | 126.00p | 130.50p | 126.00p | 129.20p | 1728334 |
11/02/2020 | 128.00p | 129.20p | 127.00p | 127.10p | 1069660 |
10/02/2020 | 129.40p | 129.60p | 127.10p | 127.70p | 698051 |
07/02/2020 | 130.80p | 131.60p | 126.70p | 128.10p | 2122385 |
06/02/2020 | 133.50p | 133.50p | 130.10p | 130.50p | 699006 |
05/02/2020 | 133.40p | 133.40p | 129.80p | 130.70p | 1681923 |
04/02/2020 | 131.70p | 134.00p | 129.40p | 130.80p | 1194247 |
03/02/2020 | 131.00p | 131.00p | 125.70p | 127.90p | 2136326 |
31/01/2020 | 132.90p | 132.90p | 127.20p | 127.90p | 959528 |
30/01/2020 | 135.00p | 135.00p | 129.70p | 129.80p | 859785 |
29/01/2020 | 134.30p | 134.30p | 131.10p | 132.00p | 1464190 |
28/01/2020 | 133.80p | 133.80p | 129.40p | 131.40p | 2049316 |
27/01/2020 | 133.90p | 134.10p | 130.40p | 130.70p | 698214 |
24/01/2020 | 134.70p | 138.70p | 132.53p | 134.00p | 1731290 |
23/01/2020 | 137.90p | 137.90p | 131.80p | 132.00p | 978940 |
22/01/2020 | 132.20p | 139.00p | 132.20p | 135.00p | 1161812 |
21/01/2020 | 136.80p | 138.38p | 133.80p | 135.00p | 1607915 |
20/01/2020 | 143.00p | 143.00p | 137.00p | 137.20p | 3854465 |
17/01/2020 | 140.20p | 145.60p | 140.20p | 141.90p | 819192 |
16/01/2020 | 144.90p | 149.30p | 140.60p | 140.90p | 1229531 |
15/01/2020 | 141.90p | 145.20p | 137.50p | 142.70p | 3242117 |
14/01/2020 | 140.00p | 145.28p | 135.58p | 140.50p | 13174400 |
13/01/2020 | 165.60p | 166.40p | 162.73p | 164.70p | 991175 |
10/01/2020 | 165.70p | 166.00p | 163.20p | 163.50p | 506993 |
09/01/2020 | 167.30p | 167.30p | 163.50p | 164.40p | 362125 |
08/01/2020 | 174.30p | 175.56p | 163.40p | 163.40p | 1863158 |
07/01/2020 | 177.50p | 180.20p | 177.50p | 178.60p | 235957 |
06/01/2020 | 181.30p | 181.30p | 175.60p | 178.30p | 526245 |
03/01/2020 | 180.00p | 183.40p | 178.10p | 179.90p | 625087 |
02/01/2020 | 178.20p | 185.70p | 177.80p | 184.50p | 794163 |
31/12/2019 | 177.10p | 179.80p | 177.10p | 179.00p | 73399 |
30/12/2019 | 182.20p | 182.90p | 179.80p | 180.50p | 189624 |
27/12/2019 | 179.80p | 183.00p | 179.20p | 182.50p | 372100 |
24/12/2019 | 177.50p | 180.60p | 176.40p | 180.60p | 221675 |
23/12/2019 | 175.00p | 179.70p | 174.10p | 178.20p | 488482 |
20/12/2019 | 168.70p | 174.60p | 168.70p | 174.40p | 1958994 |
19/12/2019 | 170.30p | 174.00p | 169.40p | 172.00p | 745320 |
18/12/2019 | 172.10p | 172.10p | 168.00p | 171.50p | 1233692 |
17/12/2019 | 172.60p | 174.60p | 168.80p | 169.60p | 933623 |
16/12/2019 | 175.60p | 177.00p | 171.40p | 175.60p | 1151473 |
13/12/2019 | 172.40p | 182.50p | 170.50p | 171.50p | 1670885 |
12/12/2019 | 163.40p | 170.02p | 163.40p | 168.40p | 1356322 |
11/12/2019 | 168.50p | 170.00p | 165.60p | 167.40p | 667416 |
10/12/2019 | 170.00p | 170.00p | 166.30p | 169.10p | 836738 |
09/12/2019 | 173.30p | 173.30p | 168.70p | 170.50p | 787189 |
06/12/2019 | 172.20p | 172.20p | 167.60p | 170.70p | 687919 |
05/12/2019 | 168.90p | 170.30p | 164.70p | 168.10p | 874855 |
04/12/2019 | 163.30p | 166.20p | 159.70p | 165.90p | 802930 |
03/12/2019 | 165.30p | 165.31p | 158.60p | 160.50p | 698576 |
02/12/2019 | 166.70p | 170.10p | 164.60p | 165.40p | 982845 |
29/11/2019 | 166.20p | 173.80p | 166.20p | 169.40p | 502745 |
28/11/2019 | 166.10p | 170.80p | 165.80p | 169.80p | 569131 |
27/11/2019 | 171.70p | 172.10p | 166.20p | 168.20p | 1232877 |
26/11/2019 | 169.90p | 172.50p | 166.48p | 168.50p | 901316 |
25/11/2019 | 167.60p | 171.70p | 167.60p | 170.50p | 657283 |
22/11/2019 | 168.90p | 174.50p | 168.10p | 168.90p | 738705 |
21/11/2019 | 167.90p | 170.80p | 166.90p | 170.80p | 630457 |
20/11/2019 | 175.80p | 175.80p | 168.80p | 172.00p | 1253014 |
19/11/2019 | 173.30p | 176.90p | 169.30p | 176.60p | 1184603 |
18/11/2019 | 176.20p | 178.16p | 170.40p | 172.00p | 1030099 |
15/11/2019 | 175.40p | 177.70p | 173.00p | 177.70p | 837260 |
14/11/2019 | 176.00p | 176.00p | 172.60p | 174.50p | 666991 |
13/11/2019 | 173.10p | 175.90p | 171.50p | 175.90p | 1290950 |
12/11/2019 | 172.00p | 175.10p | 171.35p | 175.10p | 738330 |
11/11/2019 | 173.30p | 174.30p | 171.50p | 173.10p | 606791 |
08/11/2019 | 171.90p | 176.40p | 171.69p | 175.00p | 4453947 |
07/11/2019 | 165.00p | 174.80p | 164.70p | 174.80p | 1856681 |
06/11/2019 | 165.00p | 165.00p | 161.20p | 164.20p | 1369466 |
05/11/2019 | 158.60p | 163.90p | 157.70p | 163.80p | 608371 |
04/11/2019 | 156.90p | 159.00p | 154.35p | 158.90p | 465161 |
01/11/2019 | 152.00p | 154.90p | 149.10p | 154.10p | 683690 |
31/10/2019 | 149.30p | 149.30p | 140.80p | 148.70p | 1263809 |
30/10/2019 | 154.10p | 154.10p | 147.10p | 148.60p | 849743 |
29/10/2019 | 153.90p | 153.90p | 150.00p | 151.30p | 837108 |
28/10/2019 | 145.20p | 154.70p | 145.00p | 152.40p | 949375 |
25/10/2019 | 147.50p | 150.50p | 142.90p | 144.50p | 1003514 |
24/10/2019 | 157.60p | 157.60p | 149.50p | 150.80p | 568273 |
23/10/2019 | 156.50p | 156.50p | 151.80p | 154.00p | 1144784 |
22/10/2019 | 154.90p | 157.20p | 152.30p | 153.50p | 1022526 |
21/10/2019 | 147.00p | 156.90p | 147.00p | 154.90p | 643582 |
18/10/2019 | 148.00p | 152.40p | 145.80p | 150.20p | 759700 |
17/10/2019 | 150.20p | 152.90p | 147.10p | 148.50p | 2633142 |
16/10/2019 | 147.70p | 150.20p | 146.50p | 149.90p | 650926 |
15/10/2019 | 149.00p | 152.00p | 147.60p | 148.20p | 1161664 |
14/10/2019 | 147.50p | 149.50p | 142.59p | 148.80p | 617858 |
11/10/2019 | 140.40p | 145.40p | 138.60p | 144.00p | 906769 |
10/10/2019 | 139.60p | 139.60p | 135.50p | 137.60p | 281319 |
09/10/2019 | 139.50p | 139.50p | 136.10p | 136.30p | 778344 |
08/10/2019 | 139.70p | 139.90p | 137.50p | 137.70p | 371284 |
07/10/2019 | 138.60p | 139.80p | 136.52p | 139.10p | 679426 |
04/10/2019 | 141.20p | 141.20p | 136.50p | 137.00p | 550144 |
03/10/2019 | 141.30p | 142.38p | 137.93p | 138.80p | 617271 |
02/10/2019 | 145.00p | 145.50p | 141.50p | 141.60p | 698712 |
01/10/2019 | 145.60p | 149.64p | 145.30p | 145.70p | 841524 |
30/09/2019 | 144.40p | 149.20p | 144.40p | 147.90p | 8418843 |
27/09/2019 | 144.70p | 150.82p | 144.70p | 147.10p | 1089633 |
26/09/2019 | 148.00p | 150.90p | 147.00p | 147.10p | 379024 |
25/09/2019 | 146.20p | 148.20p | 145.10p | 147.90p | 490042 |
24/09/2019 | 154.50p | 154.50p | 146.20p | 147.50p | 447244 |
23/09/2019 | 152.70p | 152.90p | 147.70p | 151.00p | 1052913 |
20/09/2019 | 152.90p | 153.90p | 148.27p | 153.90p | 1944772 |
19/09/2019 | 154.90p | 155.50p | 150.00p | 150.50p | 1095539 |
18/09/2019 | 154.60p | 156.10p | 153.60p | 153.60p | 1950601 |
17/09/2019 | 168.40p | 168.40p | 155.50p | 155.90p | 858066 |
16/09/2019 | 164.30p | 166.80p | 159.90p | 166.00p | 882020 |
13/09/2019 | 160.60p | 162.00p | 158.33p | 162.00p | 696255 |
12/09/2019 | 161.30p | 161.30p | 155.70p | 157.30p | 515880 |
11/09/2019 | 157.40p | 160.80p | 157.30p | 157.60p | 1197509 |
10/09/2019 | 157.00p | 160.80p | 155.74p | 157.00p | 1084084 |
09/09/2019 | 156.10p | 157.90p | 152.00p | 157.90p | 557992 |
06/09/2019 | 153.50p | 154.10p | 149.80p | 153.80p | 452028 |
05/09/2019 | 148.00p | 151.20p | 148.00p | 151.20p | 577488 |
04/09/2019 | 150.00p | 152.00p | 149.50p | 150.30p | 969776 |
03/09/2019 | 152.80p | 153.10p | 148.50p | 149.90p | 787089 |
02/09/2019 | 152.80p | 153.10p | 149.19p | 153.10p | 449629 |
30/08/2019 | 143.50p | 149.90p | 143.30p | 149.90p | 395047 |
29/08/2019 | 140.10p | 147.00p | 140.10p | 147.00p | 548323 |
28/08/2019 | 146.60p | 146.60p | 140.20p | 143.00p | 624280 |
27/08/2019 | 149.40p | 149.40p | 144.90p | 146.20p | 540598 |
23/08/2019 | 151.50p | 151.50p | 147.70p | 147.70p | 626253 |
22/08/2019 | 142.10p | 150.50p | 142.10p | 148.00p | 822204 |
21/08/2019 | 137.30p | 143.50p | 137.30p | 143.40p | 573905 |
20/08/2019 | 140.90p | 143.40p | 137.70p | 138.50p | 430915 |
19/08/2019 | 139.90p | 142.00p | 137.82p | 141.40p | 343651 |
16/08/2019 | 134.60p | 138.30p | 131.70p | 137.80p | 450255 |
15/08/2019 | 134.40p | 134.50p | 131.80p | 133.30p | 966558 |
14/08/2019 | 138.90p | 139.10p | 132.30p | 133.20p | 1245006 |
13/08/2019 | 140.30p | 141.80p | 136.00p | 141.00p | 507163 |
12/08/2019 | 147.50p | 147.50p | 138.50p | 139.40p | 598048 |
09/08/2019 | 142.60p | 147.70p | 142.45p | 143.60p | 578005 |
08/08/2019 | 143.60p | 147.20p | 141.30p | 144.00p | 812618 |
07/08/2019 | 139.80p | 141.80p | 137.10p | 140.50p | 1403935 |
06/08/2019 | 138.70p | 139.98p | 137.90p | 138.50p | 2324622 |
05/08/2019 | 138.70p | 139.70p | 137.40p | 138.30p | 649040 |
02/08/2019 | 150.90p | 150.90p | 140.30p | 140.80p | 1576210 |
01/08/2019 | 150.00p | 151.40p | 145.90p | 149.40p | 3194182 |
31/07/2019 | 143.50p | 153.40p | 143.50p | 151.00p | 2586889 |
30/07/2019 | 135.00p | 153.50p | 135.00p | 147.50p | 2424086 |
29/07/2019 | 135.10p | 136.99p | 133.60p | 133.60p | 587513 |
26/07/2019 | 140.60p | 141.90p | 135.30p | 136.50p | 510358 |
25/07/2019 | 139.90p | 139.90p | 134.70p | 138.60p | 728743 |
24/07/2019 | 136.70p | 137.41p | 133.10p | 136.30p | 438479 |
23/07/2019 | 132.90p | 135.20p | 131.40p | 134.90p | 528848 |
22/07/2019 | 128.40p | 134.02p | 128.40p | 131.60p | 566178 |
19/07/2019 | 127.30p | 132.00p | 127.30p | 132.00p | 633365 |
18/07/2019 | 131.40p | 132.20p | 128.90p | 129.80p | 727771 |
17/07/2019 | 131.60p | 133.30p | 129.40p | 132.10p | 1054001 |
16/07/2019 | 129.50p | 135.40p | 129.30p | 133.60p | 714097 |
15/07/2019 | 129.10p | 131.30p | 128.90p | 130.40p | 563481 |
12/07/2019 | 130.30p | 132.10p | 129.70p | 129.80p | 367701 |
11/07/2019 | 130.80p | 130.80p | 128.05p | 129.90p | 446212 |
10/07/2019 | 131.90p | 132.50p | 129.10p | 130.90p | 412049 |
09/07/2019 | 135.50p | 135.50p | 128.90p | 131.90p | 896059 |
08/07/2019 | 135.20p | 137.50p | 132.80p | 135.90p | 914579 |
05/07/2019 | 138.00p | 138.90p | 135.27p | 137.30p | 592335 |
04/07/2019 | 137.50p | 141.30p | 137.50p | 139.80p | 649504 |
03/07/2019 | 140.20p | 141.49p | 138.59p | 140.40p | 588292 |
02/07/2019 | 144.90p | 144.90p | 140.20p | 140.50p | 539665 |
01/07/2019 | 143.60p | 145.10p | 140.90p | 141.20p | 689234 |
28/06/2019 | 141.90p | 141.90p | 137.70p | 141.50p | 986286 |
27/06/2019 | 141.20p | 141.30p | 138.50p | 139.60p | 784894 |
26/06/2019 | 141.30p | 142.00p | 139.50p | 139.80p | 952978 |
25/06/2019 | 139.90p | 142.40p | 139.60p | 140.30p | 889445 |
24/06/2019 | 143.50p | 144.80p | 140.00p | 141.40p | 428940 |
21/06/2019 | 143.40p | 147.10p | 141.53p | 144.10p | 2475359 |
*Close Price adjusted for both dividends and splits