Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/03/2020 | 91.80p | 91.84p | 83.08p | 85.00p | 1073634 |
25/03/2020 | 91.50p | 96.14p | 86.05p | 91.85p | 1674545 |
24/03/2020 | 89.95p | 92.40p | 84.75p | 91.50p | 621695 |
23/03/2020 | 92.00p | 92.00p | 73.47p | 85.00p | 1545136 |
20/03/2020 | 93.00p | 101.14p | 88.90p | 92.65p | 1831607 |
19/03/2020 | 82.75p | 88.05p | 80.10p | 88.05p | 974947 |
18/03/2020 | 76.00p | 83.90p | 71.94p | 83.80p | 1986320 |
17/03/2020 | 82.05p | 84.45p | 71.70p | 77.65p | 2676470 |
16/03/2020 | 90.00p | 91.99p | 69.20p | 80.00p | 3329901 |
13/03/2020 | 100.00p | 105.90p | 92.10p | 92.90p | 2229813 |
12/03/2020 | 104.90p | 105.11p | 93.15p | 97.90p | 3925011 |
11/03/2020 | 102.90p | 121.70p | 102.90p | 107.70p | 6456232 |
10/03/2020 | 103.60p | 110.00p | 98.55p | 99.00p | 2146807 |
09/03/2020 | 114.80p | 114.80p | 95.35p | 101.20p | 3690336 |
06/03/2020 | 130.00p | 130.00p | 107.25p | 117.60p | 5736074 |
05/03/2020 | 103.90p | 143.40p | 103.80p | 130.00p | 10752928 |
04/03/2020 | 107.00p | 109.24p | 101.10p | 101.50p | 1753779 |
03/03/2020 | 107.50p | 116.10p | 103.36p | 107.90p | 2434816 |
02/03/2020 | 113.30p | 118.20p | 97.53p | 106.70p | 4208493 |
28/02/2020 | 126.90p | 127.90p | 110.20p | 111.90p | 4081705 |
27/02/2020 | 128.00p | 132.80p | 121.10p | 130.80p | 2510978 |
26/02/2020 | 131.30p | 134.90p | 122.10p | 128.90p | 2967654 |
25/02/2020 | 134.40p | 134.90p | 122.00p | 132.40p | 2533405 |
24/02/2020 | 138.80p | 139.00p | 121.51p | 132.00p | 3979982 |
21/02/2020 | 148.60p | 149.70p | 141.20p | 142.20p | 980115 |
20/02/2020 | 146.70p | 148.68p | 142.20p | 144.90p | 1124821 |
19/02/2020 | 148.10p | 153.70p | 145.40p | 147.50p | 2408173 |
18/02/2020 | 149.80p | 151.30p | 136.80p | 144.80p | 4071097 |
17/02/2020 | 142.00p | 154.60p | 132.70p | 149.50p | 6012965 |
14/02/2020 | 129.00p | 144.00p | 127.39p | 140.60p | 5808679 |
13/02/2020 | 116.60p | 127.90p | 114.06p | 126.80p | 3512457 |
12/02/2020 | 114.60p | 117.56p | 111.70p | 116.40p | 1959930 |
11/02/2020 | 108.00p | 117.28p | 108.00p | 112.50p | 3569238 |
10/02/2020 | 102.30p | 111.95p | 99.60p | 105.40p | 2154133 |
07/02/2020 | 108.70p | 109.90p | 100.20p | 100.30p | 2346653 |
06/02/2020 | 108.00p | 116.44p | 105.80p | 110.00p | 1915984 |
05/02/2020 | 111.00p | 121.90p | 106.00p | 106.90p | 4663603 |
04/02/2020 | 97.30p | 113.20p | 95.10p | 111.00p | 4047707 |
03/02/2020 | 91.00p | 99.00p | 90.50p | 95.00p | 2367417 |
31/01/2020 | 87.60p | 94.41p | 85.45p | 89.50p | 1834534 |
30/01/2020 | 83.75p | 89.30p | 81.10p | 87.00p | 1796507 |
29/01/2020 | 80.55p | 83.95p | 80.35p | 83.05p | 583461 |
28/01/2020 | 82.00p | 82.00p | 78.50p | 81.80p | 784074 |
27/01/2020 | 81.60p | 83.01p | 79.20p | 80.05p | 533612 |
24/01/2020 | 84.00p | 84.26p | 81.36p | 82.25p | 440298 |
23/01/2020 | 81.05p | 83.78p | 78.05p | 83.00p | 1008801 |
22/01/2020 | 85.95p | 85.95p | 79.70p | 80.05p | 900866 |
21/01/2020 | 86.00p | 91.00p | 84.20p | 84.95p | 1092633 |
20/01/2020 | 78.80p | 88.29p | 77.60p | 87.50p | 4361308 |
17/01/2020 | 78.95p | 79.30p | 78.00p | 78.40p | 2241427 |
16/01/2020 | 82.00p | 84.00p | 77.85p | 78.00p | 3393908 |
15/01/2020 | 81.00p | 83.26p | 75.70p | 77.50p | 1360349 |
14/01/2020 | 85.75p | 85.81p | 81.39p | 81.95p | 694716 |
13/01/2020 | 82.00p | 85.35p | 82.00p | 83.80p | 744304 |
10/01/2020 | 83.00p | 85.31p | 80.64p | 82.50p | 1984654 |
09/01/2020 | 87.70p | 87.77p | 83.00p | 83.10p | 618017 |
08/01/2020 | 89.15p | 91.63p | 85.15p | 87.05p | 1186749 |
07/01/2020 | 90.00p | 93.21p | 89.45p | 89.50p | 337967 |
06/01/2020 | 93.80p | 93.95p | 90.50p | 90.50p | 396652 |
03/01/2020 | 94.00p | 94.00p | 91.15p | 91.70p | 506105 |
02/01/2020 | 97.00p | 97.05p | 91.70p | 94.75p | 1062626 |
31/12/2019 | 96.85p | 97.80p | 94.93p | 96.05p | 324406 |
30/12/2019 | 97.00p | 98.78p | 94.00p | 96.00p | 442752 |
27/12/2019 | 98.00p | 101.40p | 96.30p | 96.75p | 849734 |
24/12/2019 | 93.40p | 98.67p | 93.40p | 96.10p | 524794 |
23/12/2019 | 89.45p | 94.24p | 89.43p | 93.40p | 535599 |
20/12/2019 | 93.00p | 95.93p | 89.48p | 89.80p | 1446257 |
19/12/2019 | 98.15p | 98.80p | 93.19p | 93.90p | 626666 |
18/12/2019 | 93.40p | 97.30p | 93.40p | 96.00p | 921295 |
17/12/2019 | 96.70p | 98.63p | 93.19p | 93.90p | 829333 |
16/12/2019 | 93.00p | 97.63p | 91.76p | 96.30p | 1891456 |
13/12/2019 | 91.00p | 94.95p | 90.00p | 91.05p | 1639934 |
12/12/2019 | 80.10p | 88.94p | 80.10p | 87.60p | 879217 |
11/12/2019 | 84.75p | 84.75p | 80.40p | 80.80p | 479463 |
10/12/2019 | 85.00p | 89.05p | 82.00p | 82.75p | 408705 |
09/12/2019 | 85.00p | 91.20p | 82.95p | 85.55p | 768653 |
06/12/2019 | 84.90p | 85.00p | 82.89p | 84.50p | 445098 |
05/12/2019 | 79.95p | 85.00p | 78.77p | 83.85p | 596254 |
04/12/2019 | 80.10p | 81.90p | 77.00p | 80.40p | 500758 |
03/12/2019 | 85.00p | 85.00p | 77.95p | 78.20p | 1087603 |
02/12/2019 | 89.60p | 90.23p | 83.00p | 83.05p | 769214 |
29/11/2019 | 92.60p | 92.70p | 88.50p | 88.50p | 415933 |
28/11/2019 | 86.30p | 93.50p | 86.05p | 91.70p | 706719 |
27/11/2019 | 88.10p | 89.01p | 86.51p | 86.75p | 399741 |
26/11/2019 | 91.70p | 91.88p | 86.00p | 86.55p | 4424845 |
25/11/2019 | 89.50p | 94.25p | 87.39p | 89.55p | 995796 |
22/11/2019 | 87.50p | 92.35p | 86.20p | 89.50p | 942864 |
21/11/2019 | 94.00p | 94.00p | 87.65p | 89.60p | 1121766 |
20/11/2019 | 92.70p | 92.75p | 91.00p | 91.80p | 530011 |
19/11/2019 | 92.75p | 93.00p | 90.00p | 91.75p | 724158 |
18/11/2019 | 90.00p | 94.55p | 89.82p | 91.65p | 1323927 |
15/11/2019 | 89.50p | 91.48p | 88.50p | 89.15p | 1476719 |
14/11/2019 | 86.25p | 93.30p | 85.27p | 87.65p | 1355101 |
13/11/2019 | 93.20p | 93.50p | 80.00p | 86.50p | 3881789 |
12/11/2019 | 98.55p | 100.80p | 91.00p | 91.00p | 1555940 |
11/11/2019 | 104.40p | 106.81p | 95.20p | 100.00p | 2721566 |
08/11/2019 | 108.20p | 109.48p | 103.50p | 104.70p | 1479427 |
07/11/2019 | 110.00p | 111.30p | 108.00p | 110.00p | 607647 |
06/11/2019 | 114.00p | 114.00p | 107.40p | 110.30p | 595326 |
05/11/2019 | 111.00p | 114.50p | 106.20p | 112.00p | 760409 |
04/11/2019 | 114.00p | 115.36p | 105.84p | 111.00p | 2918861 |
01/11/2019 | 114.30p | 120.00p | 113.00p | 117.40p | 1031612 |
31/10/2019 | 113.50p | 116.80p | 110.00p | 113.50p | 557960 |
30/10/2019 | 116.00p | 117.86p | 109.90p | 113.50p | 615998 |
29/10/2019 | 116.10p | 118.80p | 114.10p | 116.70p | 576459 |
28/10/2019 | 115.60p | 119.20p | 115.20p | 115.80p | 457096 |
25/10/2019 | 118.00p | 119.60p | 113.20p | 115.80p | 346515 |
24/10/2019 | 118.50p | 119.23p | 113.00p | 116.70p | 502647 |
23/10/2019 | 120.60p | 121.50p | 115.30p | 117.70p | 754837 |
22/10/2019 | 121.40p | 122.47p | 115.00p | 117.80p | 472214 |
21/10/2019 | 119.10p | 124.10p | 118.40p | 120.30p | 504340 |
18/10/2019 | 120.00p | 121.20p | 117.50p | 118.00p | 663000 |
17/10/2019 | 116.80p | 123.98p | 115.10p | 119.00p | 783472 |
16/10/2019 | 116.20p | 121.49p | 113.10p | 115.60p | 869149 |
15/10/2019 | 119.10p | 125.01p | 110.60p | 117.20p | 1338778 |
14/10/2019 | 121.70p | 121.70p | 112.24p | 116.70p | 804849 |
11/10/2019 | 109.80p | 123.50p | 109.80p | 119.20p | 2130766 |
10/10/2019 | 111.00p | 113.27p | 105.60p | 111.00p | 710916 |
09/10/2019 | 114.00p | 114.00p | 106.00p | 110.30p | 519617 |
08/10/2019 | 117.30p | 117.30p | 109.20p | 112.80p | 909603 |
07/10/2019 | 121.00p | 121.00p | 113.90p | 114.40p | 606704 |
04/10/2019 | 119.90p | 121.20p | 113.50p | 121.20p | 595364 |
03/10/2019 | 114.20p | 120.80p | 114.00p | 118.30p | 992251 |
02/10/2019 | 113.30p | 117.45p | 113.30p | 116.10p | 550562 |
01/10/2019 | 117.00p | 119.83p | 111.20p | 115.00p | 1118090 |
30/09/2019 | 107.50p | 116.80p | 104.25p | 116.80p | 1136158 |
27/09/2019 | 108.30p | 114.70p | 103.40p | 104.60p | 2768956 |
26/09/2019 | 121.30p | 122.15p | 107.70p | 108.30p | 2239654 |
25/09/2019 | 123.30p | 124.48p | 119.50p | 123.00p | 565584 |
24/09/2019 | 129.10p | 130.80p | 122.60p | 123.90p | 991061 |
23/09/2019 | 139.00p | 139.00p | 124.17p | 129.10p | 1746344 |
20/09/2019 | 135.30p | 141.30p | 131.90p | 137.00p | 4770491 |
19/09/2019 | 124.00p | 140.70p | 112.62p | 133.00p | 4432266 |
18/09/2019 | 138.00p | 139.60p | 130.00p | 132.10p | 1988728 |
17/09/2019 | 135.00p | 139.00p | 133.20p | 137.20p | 837139 |
16/09/2019 | 144.00p | 149.37p | 131.80p | 137.50p | 2299834 |
13/09/2019 | 138.00p | 148.20p | 136.29p | 144.10p | 1647074 |
12/09/2019 | 140.00p | 151.90p | 130.00p | 137.30p | 3379528 |
11/09/2019 | 125.00p | 143.00p | 125.00p | 142.60p | 3696577 |
10/09/2019 | 115.70p | 121.20p | 114.29p | 121.20p | 2543527 |
09/09/2019 | 116.00p | 116.58p | 114.50p | 115.70p | 663157 |
06/09/2019 | 118.00p | 118.00p | 113.54p | 115.30p | 2383152 |
05/09/2019 | 117.50p | 117.50p | 113.56p | 116.00p | 1880036 |
04/09/2019 | 118.10p | 119.31p | 114.80p | 115.50p | 785073 |
03/09/2019 | 118.00p | 119.89p | 115.40p | 118.10p | 931560 |
02/09/2019 | 117.50p | 121.29p | 111.80p | 119.90p | 919785 |
30/08/2019 | 119.50p | 120.00p | 113.00p | 117.50p | 1330208 |
29/08/2019 | 121.00p | 121.07p | 115.00p | 118.80p | 841813 |
28/08/2019 | 119.40p | 120.80p | 113.93p | 119.20p | 1617502 |
27/08/2019 | 114.20p | 120.00p | 106.21p | 120.00p | 1475452 |
23/08/2019 | 111.50p | 117.37p | 110.50p | 112.50p | 1086833 |
22/08/2019 | 109.00p | 113.90p | 104.71p | 111.10p | 1176617 |
21/08/2019 | 112.10p | 114.14p | 105.47p | 107.20p | 1224478 |
20/08/2019 | 117.10p | 117.10p | 110.50p | 113.60p | 1210807 |
19/08/2019 | 112.00p | 118.40p | 110.50p | 114.40p | 1907702 |
16/08/2019 | 104.00p | 117.40p | 103.00p | 111.20p | 2767366 |
15/08/2019 | 117.00p | 120.00p | 101.40p | 102.90p | 3210590 |
14/08/2019 | 133.10p | 147.50p | 111.35p | 115.90p | 7890780 |
13/08/2019 | 116.30p | 139.20p | 115.43p | 134.50p | 6549839 |
12/08/2019 | 101.30p | 124.00p | 100.95p | 116.00p | 5644883 |
09/08/2019 | 84.00p | 104.20p | 82.25p | 101.10p | 4520551 |
08/08/2019 | 75.00p | 84.75p | 75.00p | 84.00p | 1268359 |
07/08/2019 | 77.60p | 78.70p | 73.00p | 76.75p | 1289394 |
06/08/2019 | 77.35p | 81.40p | 75.75p | 76.85p | 1476619 |
05/08/2019 | 80.00p | 80.00p | 76.10p | 77.70p | 952152 |
02/08/2019 | 82.80p | 83.25p | 75.40p | 79.05p | 3134551 |
01/08/2019 | 72.00p | 89.21p | 71.20p | 82.20p | 7199590 |
31/07/2019 | 72.95p | 74.70p | 58.40p | 61.65p | 6279846 |
30/07/2019 | 76.55p | 77.95p | 74.00p | 74.00p | 1316483 |
29/07/2019 | 80.00p | 80.80p | 74.34p | 76.55p | 1652069 |
26/07/2019 | 83.00p | 83.55p | 77.69p | 79.15p | 835414 |
25/07/2019 | 78.00p | 83.35p | 77.50p | 81.95p | 1069087 |
24/07/2019 | 82.00p | 82.00p | 75.60p | 78.20p | 1366418 |
23/07/2019 | 82.00p | 83.95p | 77.95p | 81.70p | 1027981 |
22/07/2019 | 79.60p | 85.02p | 77.65p | 81.25p | 1642504 |
19/07/2019 | 81.00p | 81.00p | 75.05p | 78.35p | 1697023 |
18/07/2019 | 75.55p | 82.00p | 75.05p | 80.10p | 2537110 |
17/07/2019 | 85.00p | 86.95p | 75.40p | 76.70p | 2669992 |
16/07/2019 | 73.50p | 90.00p | 73.05p | 85.00p | 4179045 |
15/07/2019 | 84.80p | 85.70p | 72.75p | 72.95p | 4606030 |
12/07/2019 | 89.15p | 91.18p | 83.10p | 83.55p | 2214987 |
11/07/2019 | 91.15p | 91.95p | 87.55p | 89.65p | 1454707 |
10/07/2019 | 88.65p | 91.57p | 84.70p | 90.70p | 2630051 |
09/07/2019 | 99.40p | 99.83p | 82.00p | 87.45p | 6063573 |
08/07/2019 | 106.20p | 107.34p | 91.70p | 97.45p | 3755239 |
05/07/2019 | 109.70p | 111.63p | 105.54p | 105.90p | 1307829 |
04/07/2019 | 114.50p | 117.90p | 106.80p | 107.40p | 1342511 |
03/07/2019 | 108.30p | 115.90p | 106.63p | 114.00p | 1512946 |
02/07/2019 | 107.90p | 110.00p | 105.46p | 105.90p | 1212429 |
01/07/2019 | 106.60p | 109.60p | 105.10p | 105.10p | 1256562 |
28/06/2019 | 111.90p | 114.35p | 105.94p | 106.30p | 1558398 |
27/06/2019 | 107.00p | 111.90p | 105.64p | 111.90p | 1976270 |
26/06/2019 | 110.60p | 113.70p | 103.20p | 105.10p | 2440413 |
25/06/2019 | 114.30p | 115.90p | 107.03p | 112.10p | 2988996 |
24/06/2019 | 119.00p | 121.55p | 112.60p | 113.20p | 1848600 |
21/06/2019 | 126.50p | 128.00p | 113.80p | 118.50p | 7881130 |
20/06/2019 | 124.10p | 130.80p | 124.00p | 126.30p | 2190070 |
19/06/2019 | 122.00p | 134.33p | 119.00p | 122.70p | 6461911 |
18/06/2019 | 109.60p | 119.90p | 107.40p | 119.90p | 5634712 |
17/06/2019 | 130.80p | 138.55p | 105.50p | 108.00p | 9434075 |
*Close Price adjusted for both dividends and splits