Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/04/2020 | 59.78p | 60.78p | 57.22p | 59.26p | 22313524 |
01/04/2020 | 64.06p | 65.00p | 59.76p | 60.44p | 19843856 |
31/03/2020 | 62.86p | 66.34p | 62.80p | 66.02p | 41241252 |
30/03/2020 | 66.32p | 68.56p | 61.72p | 62.38p | 26031388 |
27/03/2020 | 68.00p | 70.02p | 63.92p | 66.96p | 22390712 |
26/03/2020 | 63.50p | 72.08p | 63.00p | 72.08p | 31767904 |
25/03/2020 | 61.46p | 67.28p | 58.02p | 65.72p | 37150088 |
24/03/2020 | 59.86p | 62.14p | 56.50p | 60.00p | 50198256 |
23/03/2020 | 50.06p | 61.84p | 50.06p | 60.02p | 38631668 |
20/03/2020 | 66.50p | 69.36p | 61.30p | 63.16p | 31768240 |
19/03/2020 | 58.64p | 68.82p | 56.34p | 64.02p | 50383296 |
18/03/2020 | 62.28p | 63.06p | 57.38p | 58.92p | 25605884 |
17/03/2020 | 76.62p | 78.74p | 62.56p | 65.38p | 45211900 |
16/03/2020 | 81.10p | 82.20p | 71.60p | 74.84p | 31915324 |
13/03/2020 | 87.84p | 92.56p | 82.82p | 84.48p | 33640264 |
12/03/2020 | 85.66p | 86.82p | 82.90p | 83.84p | 26665590 |
11/03/2020 | 93.70p | 97.64p | 89.86p | 90.74p | 23166900 |
10/03/2020 | 94.16p | 99.26p | 92.34p | 92.42p | 20832010 |
09/03/2020 | 96.00p | 100.00p | 91.84p | 93.16p | 30843344 |
06/03/2020 | 100.85p | 102.92p | 98.78p | 102.30p | 20354764 |
05/03/2020 | 114.50p | 115.95p | 102.30p | 102.50p | 36943152 |
04/03/2020 | 116.40p | 118.75p | 115.50p | 116.50p | 19319480 |
03/03/2020 | 115.35p | 119.20p | 115.35p | 116.70p | 18474944 |
02/03/2020 | 118.20p | 119.40p | 113.00p | 114.80p | 26666032 |
28/02/2020 | 114.10p | 117.85p | 112.65p | 116.55p | 20053044 |
27/02/2020 | 121.05p | 121.85p | 116.95p | 119.00p | 20634364 |
26/02/2020 | 124.25p | 124.50p | 121.15p | 122.85p | 15358180 |
25/02/2020 | 126.70p | 127.75p | 124.10p | 124.75p | 11594035 |
24/02/2020 | 127.95p | 129.15p | 125.41p | 126.45p | 13108116 |
21/02/2020 | 132.00p | 132.90p | 130.15p | 130.60p | 9864312 |
20/02/2020 | 132.00p | 134.25p | 131.70p | 131.85p | 13731107 |
19/02/2020 | 132.05p | 133.36p | 131.45p | 132.05p | 7473796 |
18/02/2020 | 133.95p | 134.85p | 132.20p | 132.20p | 8143722 |
17/02/2020 | 135.55p | 136.70p | 134.47p | 135.60p | 9860001 |
14/02/2020 | 134.95p | 136.90p | 133.25p | 136.00p | 10048152 |
13/02/2020 | 135.70p | 138.00p | 131.90p | 133.40p | 9384841 |
12/02/2020 | 136.00p | 136.80p | 135.20p | 135.50p | 10799369 |
11/02/2020 | 136.15p | 137.80p | 135.55p | 135.55p | 6895654 |
10/02/2020 | 134.00p | 135.45p | 133.72p | 135.00p | 6691790 |
07/02/2020 | 137.65p | 137.65p | 134.20p | 134.60p | 7854896 |
06/02/2020 | 137.35p | 139.22p | 136.40p | 136.90p | 9857180 |
05/02/2020 | 137.35p | 138.00p | 136.60p | 136.60p | 7535621 |
04/02/2020 | 135.15p | 138.20p | 135.15p | 137.80p | 7594779 |
03/02/2020 | 136.05p | 136.99p | 134.73p | 135.00p | 13533528 |
31/01/2020 | 137.65p | 138.25p | 135.25p | 135.40p | 13514672 |
30/01/2020 | 136.50p | 139.50p | 136.40p | 136.90p | 10188604 |
29/01/2020 | 139.60p | 140.85p | 138.50p | 138.50p | 5536983 |
28/01/2020 | 141.15p | 141.15p | 138.95p | 139.75p | 5796329 |
27/01/2020 | 139.30p | 141.01p | 138.20p | 139.75p | 12630751 |
24/01/2020 | 143.10p | 144.30p | 141.00p | 141.00p | 9839929 |
23/01/2020 | 144.45p | 145.00p | 141.85p | 142.15p | 9682461 |
22/01/2020 | 144.15p | 146.30p | 144.15p | 144.25p | 6646860 |
21/01/2020 | 145.85p | 146.20p | 144.15p | 144.35p | 9064809 |
20/01/2020 | 144.90p | 146.80p | 144.90p | 145.90p | 9721618 |
17/01/2020 | 146.00p | 147.05p | 145.55p | 146.00p | 9247446 |
16/01/2020 | 146.95p | 146.95p | 144.65p | 145.85p | 8342734 |
15/01/2020 | 145.00p | 146.96p | 144.45p | 144.65p | 12282721 |
14/01/2020 | 147.65p | 149.00p | 144.95p | 145.85p | 11510699 |
13/01/2020 | 146.70p | 147.80p | 146.15p | 147.70p | 6683113 |
10/01/2020 | 147.70p | 148.20p | 146.60p | 147.20p | 5685856 |
09/01/2020 | 149.50p | 149.76p | 146.80p | 147.15p | 6726436 |
08/01/2020 | 147.55p | 150.00p | 147.55p | 149.00p | 5327336 |
07/01/2020 | 150.15p | 151.52p | 149.25p | 150.00p | 5196534 |
06/01/2020 | 150.05p | 150.05p | 146.55p | 148.55p | 6497340 |
03/01/2020 | 148.65p | 150.50p | 147.75p | 149.80p | 6617743 |
02/01/2020 | 151.90p | 153.80p | 150.24p | 150.90p | 9183634 |
31/12/2019 | 151.15p | 151.66p | 150.05p | 151.00p | 1850282 |
30/12/2019 | 151.65p | 153.21p | 151.60p | 151.80p | 3140758 |
27/12/2019 | 152.95p | 153.40p | 152.30p | 152.85p | 4590983 |
24/12/2019 | 150.75p | 152.75p | 150.33p | 152.75p | 1608673 |
23/12/2019 | 148.95p | 150.55p | 148.02p | 150.55p | 10796799 |
20/12/2019 | 151.35p | 152.18p | 148.06p | 148.95p | 18638356 |
19/12/2019 | 151.30p | 152.45p | 149.30p | 150.60p | 12837786 |
18/12/2019 | 152.00p | 152.55p | 150.23p | 151.50p | 9305451 |
17/12/2019 | 155.80p | 156.75p | 150.30p | 152.05p | 17626780 |
16/12/2019 | 154.00p | 157.05p | 152.40p | 156.50p | 20377852 |
13/12/2019 | 158.50p | 165.90p | 151.30p | 152.60p | 34966272 |
12/12/2019 | 143.20p | 144.80p | 142.21p | 144.20p | 10060146 |
11/12/2019 | 142.00p | 143.20p | 140.99p | 143.20p | 15167099 |
10/12/2019 | 143.00p | 143.35p | 139.65p | 142.95p | 13021305 |
09/12/2019 | 143.10p | 144.45p | 142.65p | 143.40p | 6860695 |
06/12/2019 | 144.00p | 144.15p | 143.00p | 143.00p | 8906614 |
05/12/2019 | 142.25p | 145.00p | 141.40p | 143.30p | 15027242 |
04/12/2019 | 138.30p | 141.45p | 138.30p | 141.05p | 8211122 |
03/12/2019 | 143.80p | 144.90p | 137.05p | 138.75p | 13019593 |
02/12/2019 | 145.80p | 147.60p | 143.80p | 143.85p | 21792232 |
29/11/2019 | 143.75p | 146.55p | 143.75p | 145.10p | 11027967 |
28/11/2019 | 144.05p | 145.60p | 143.60p | 145.10p | 5505763 |
27/11/2019 | 141.80p | 145.04p | 140.35p | 144.80p | 11220048 |
26/11/2019 | 139.35p | 141.80p | 139.00p | 141.30p | 16366154 |
25/11/2019 | 137.95p | 140.05p | 137.45p | 140.05p | 22782612 |
22/11/2019 | 137.95p | 140.11p | 137.00p | 138.15p | 14579743 |
21/11/2019 | 134.95p | 138.85p | 134.95p | 137.10p | 9899034 |
20/11/2019 | 136.45p | 136.90p | 134.45p | 136.90p | 11470098 |
19/11/2019 | 136.45p | 137.35p | 135.10p | 136.50p | 10598542 |
18/11/2019 | 135.10p | 136.50p | 133.40p | 135.15p | 11520274 |
15/11/2019 | 133.75p | 134.80p | 132.55p | 134.10p | 7589993 |
14/11/2019 | 135.40p | 135.40p | 131.70p | 132.85p | 7125262 |
13/11/2019 | 137.40p | 138.21p | 131.85p | 133.35p | 11840250 |
12/11/2019 | 135.50p | 140.20p | 133.40p | 138.30p | 18548840 |
11/11/2019 | 133.45p | 136.75p | 132.41p | 135.95p | 19173784 |
08/11/2019 | 135.80p | 135.80p | 132.40p | 134.25p | 15165190 |
07/11/2019 | 133.85p | 135.45p | 132.89p | 135.15p | 10977264 |
06/11/2019 | 134.90p | 135.80p | 132.65p | 133.75p | 6896886 |
05/11/2019 | 134.15p | 136.25p | 132.75p | 135.40p | 7253248 |
04/11/2019 | 133.70p | 134.26p | 132.25p | 133.50p | 5980997 |
01/11/2019 | 133.05p | 133.90p | 132.15p | 133.05p | 7630607 |
31/10/2019 | 133.60p | 133.80p | 131.50p | 133.75p | 8583573 |
30/10/2019 | 134.25p | 135.85p | 131.20p | 132.60p | 9654351 |
29/10/2019 | 137.60p | 137.75p | 134.80p | 135.00p | 8676952 |
28/10/2019 | 136.10p | 137.45p | 134.80p | 137.45p | 7533427 |
25/10/2019 | 133.85p | 135.90p | 133.00p | 135.90p | 7439197 |
24/10/2019 | 135.50p | 137.25p | 134.49p | 134.65p | 13836058 |
23/10/2019 | 134.50p | 138.25p | 133.24p | 137.70p | 13236213 |
22/10/2019 | 139.00p | 140.35p | 134.25p | 135.80p | 16506720 |
21/10/2019 | 137.15p | 140.30p | 136.61p | 138.50p | 13943641 |
18/10/2019 | 134.00p | 137.40p | 133.30p | 137.40p | 13237765 |
17/10/2019 | 132.65p | 138.25p | 131.90p | 135.05p | 19573954 |
16/10/2019 | 133.75p | 135.50p | 130.70p | 133.65p | 14354296 |
15/10/2019 | 131.10p | 135.35p | 127.65p | 134.55p | 15923510 |
14/10/2019 | 128.45p | 129.55p | 125.45p | 128.25p | 10514276 |
11/10/2019 | 121.05p | 132.10p | 121.05p | 129.30p | 20149548 |
10/10/2019 | 119.25p | 122.35p | 119.25p | 121.75p | 7616004 |
09/10/2019 | 119.25p | 122.40p | 118.75p | 119.70p | 10484662 |
08/10/2019 | 123.10p | 123.15p | 116.12p | 119.25p | 14314461 |
07/10/2019 | 122.40p | 123.35p | 121.90p | 122.50p | 8904353 |
04/10/2019 | 122.25p | 123.30p | 121.35p | 123.10p | 6130843 |
03/10/2019 | 122.75p | 122.75p | 121.06p | 122.65p | 9768836 |
02/10/2019 | 124.90p | 125.73p | 121.95p | 122.15p | 10265278 |
01/10/2019 | 126.35p | 128.35p | 125.50p | 126.20p | 7436149 |
30/09/2019 | 124.10p | 127.20p | 124.10p | 125.90p | 26477624 |
27/09/2019 | 125.75p | 127.25p | 124.20p | 126.10p | 8693455 |
26/09/2019 | 125.30p | 125.75p | 123.95p | 124.85p | 9320851 |
25/09/2019 | 124.80p | 126.20p | 123.55p | 125.05p | 7371005 |
24/09/2019 | 127.20p | 127.40p | 125.15p | 126.40p | 9862818 |
23/09/2019 | 129.45p | 129.45p | 124.30p | 126.30p | 7901118 |
20/09/2019 | 126.70p | 132.50p | 126.60p | 128.30p | 29102222 |
19/09/2019 | 125.70p | 126.65p | 123.75p | 126.45p | 9136375 |
18/09/2019 | 124.70p | 126.05p | 123.40p | 125.30p | 13060659 |
17/09/2019 | 125.50p | 125.70p | 122.15p | 124.00p | 9530395 |
16/09/2019 | 125.05p | 126.00p | 123.15p | 125.20p | 9954382 |
13/09/2019 | 120.65p | 126.60p | 119.39p | 126.30p | 13310364 |
12/09/2019 | 126.10p | 127.58p | 119.35p | 120.15p | 15997047 |
11/09/2019 | 126.00p | 126.40p | 124.60p | 125.60p | 15108103 |
10/09/2019 | 122.50p | 125.75p | 122.30p | 125.10p | 14411087 |
09/09/2019 | 122.15p | 122.65p | 121.30p | 122.35p | 7998019 |
06/09/2019 | 121.75p | 123.17p | 120.55p | 120.55p | 8804393 |
05/09/2019 | 116.95p | 121.20p | 116.95p | 121.20p | 12603829 |
04/09/2019 | 118.45p | 119.25p | 115.90p | 116.40p | 9162573 |
03/09/2019 | 117.05p | 117.30p | 114.55p | 116.95p | 9878093 |
02/09/2019 | 116.65p | 118.00p | 115.60p | 116.55p | 4539400 |
30/08/2019 | 117.25p | 117.95p | 115.45p | 115.95p | 8844477 |
29/08/2019 | 114.65p | 117.85p | 114.05p | 116.80p | 9173905 |
28/08/2019 | 113.85p | 115.30p | 111.75p | 114.85p | 11388904 |
27/08/2019 | 115.35p | 115.75p | 111.65p | 114.00p | 12383970 |
23/08/2019 | 116.00p | 121.00p | 114.90p | 114.90p | 14106607 |
22/08/2019 | 110.35p | 115.28p | 109.80p | 114.65p | 9822960 |
21/08/2019 | 109.00p | 111.31p | 109.00p | 110.60p | 7026725 |
20/08/2019 | 109.90p | 110.05p | 107.25p | 108.95p | 8794853 |
19/08/2019 | 108.15p | 109.75p | 107.15p | 109.75p | 8762262 |
16/08/2019 | 105.80p | 107.20p | 105.39p | 106.90p | 8803831 |
15/08/2019 | 105.70p | 106.03p | 102.85p | 103.60p | 9826062 |
14/08/2019 | 107.25p | 107.45p | 105.15p | 105.30p | 8702895 |
13/08/2019 | 106.50p | 108.88p | 105.50p | 107.40p | 7166050 |
12/08/2019 | 108.20p | 108.75p | 106.05p | 106.60p | 7072709 |
09/08/2019 | 109.90p | 110.00p | 106.75p | 107.80p | 9313119 |
08/08/2019 | 109.65p | 110.60p | 109.23p | 110.55p | 8350852 |
07/08/2019 | 106.15p | 109.65p | 105.20p | 109.65p | 10047324 |
06/08/2019 | 105.05p | 108.68p | 105.00p | 106.40p | 11184155 |
05/08/2019 | 105.50p | 106.00p | 104.25p | 105.30p | 12298226 |
02/08/2019 | 106.50p | 106.75p | 102.80p | 106.75p | 13428636 |
01/08/2019 | 110.60p | 112.50p | 108.05p | 108.05p | 11427436 |
31/07/2019 | 111.55p | 113.15p | 110.95p | 110.95p | 14090800 |
30/07/2019 | 113.65p | 114.09p | 111.30p | 111.30p | 9765868 |
29/07/2019 | 113.00p | 114.65p | 112.45p | 113.50p | 9307487 |
26/07/2019 | 113.70p | 115.00p | 111.85p | 112.75p | 12217243 |
25/07/2019 | 116.00p | 117.20p | 113.70p | 113.70p | 16457011 |
24/07/2019 | 110.75p | 115.60p | 110.75p | 113.25p | 21275600 |
23/07/2019 | 107.25p | 108.60p | 106.15p | 106.25p | 11584223 |
22/07/2019 | 110.30p | 110.90p | 105.60p | 107.00p | 15057028 |
19/07/2019 | 109.70p | 111.95p | 109.45p | 110.20p | 15927560 |
18/07/2019 | 106.90p | 110.20p | 106.85p | 109.40p | 11963785 |
17/07/2019 | 111.35p | 112.30p | 106.65p | 107.80p | 14397427 |
16/07/2019 | 112.80p | 113.55p | 110.60p | 111.30p | 14760942 |
15/07/2019 | 110.80p | 111.85p | 109.75p | 109.90p | 8712242 |
12/07/2019 | 109.05p | 111.50p | 108.66p | 111.15p | 8135797 |
11/07/2019 | 109.35p | 111.05p | 108.10p | 109.25p | 8464084 |
10/07/2019 | 110.05p | 111.15p | 108.55p | 108.90p | 8996601 |
09/07/2019 | 111.90p | 112.15p | 109.65p | 109.90p | 12001481 |
08/07/2019 | 110.90p | 114.15p | 110.15p | 112.60p | 19797380 |
05/07/2019 | 110.85p | 112.35p | 109.29p | 111.05p | 12442810 |
04/07/2019 | 110.30p | 111.80p | 109.85p | 110.70p | 7203818 |
03/07/2019 | 109.75p | 111.31p | 108.65p | 110.05p | 11619489 |
02/07/2019 | 112.05p | 112.25p | 107.50p | 109.20p | 13232179 |
01/07/2019 | 109.80p | 112.10p | 109.32p | 111.00p | 14579957 |
28/06/2019 | 107.40p | 109.10p | 106.25p | 108.00p | 9746521 |
27/06/2019 | 105.05p | 107.65p | 105.00p | 107.10p | 10080554 |
26/06/2019 | 105.40p | 106.47p | 102.65p | 104.70p | 18318540 |
25/06/2019 | 108.60p | 109.00p | 105.75p | 105.75p | 11576145 |
24/06/2019 | 107.55p | 108.25p | 106.40p | 106.85p | 5863053 |
*Close Price adjusted for both dividends and splits