Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2020 | 94.00p | 97.80p | 93.00p | 94.50p | 63262 |
16/04/2020 | 95.50p | 97.75p | 93.00p | 94.00p | 27136 |
15/04/2020 | 97.50p | 97.50p | 92.00p | 94.50p | 100706 |
14/04/2020 | 96.50p | 102.00p | 94.60p | 97.50p | 54788 |
09/04/2020 | 92.50p | 97.00p | 92.40p | 95.50p | 46270 |
08/04/2020 | 93.00p | 95.00p | 91.60p | 92.50p | 51121 |
07/04/2020 | 91.00p | 97.54p | 89.25p | 93.00p | 476731 |
06/04/2020 | 91.00p | 92.25p | 88.67p | 89.00p | 124909 |
03/04/2020 | 91.50p | 91.50p | 87.22p | 91.50p | 64273 |
02/04/2020 | 88.50p | 91.50p | 88.50p | 91.50p | 69493 |
01/04/2020 | 93.00p | 93.00p | 87.10p | 88.50p | 43087 |
31/03/2020 | 87.00p | 95.70p | 87.00p | 93.00p | 160342 |
30/03/2020 | 87.50p | 89.25p | 83.30p | 86.00p | 48243 |
27/03/2020 | 87.50p | 89.00p | 85.50p | 87.50p | 2228 |
26/03/2020 | 89.00p | 89.00p | 85.00p | 87.50p | 64715 |
25/03/2020 | 84.50p | 90.00p | 84.50p | 88.50p | 115114 |
24/03/2020 | 84.50p | 85.00p | 82.40p | 84.00p | 51750 |
23/03/2020 | 89.00p | 89.00p | 83.00p | 84.00p | 38251 |
20/03/2020 | 86.50p | 89.99p | 86.50p | 89.00p | 203791 |
19/03/2020 | 95.00p | 95.00p | 85.00p | 86.50p | 75560 |
18/03/2020 | 99.50p | 99.50p | 93.00p | 93.00p | 624272 |
17/03/2020 | 99.50p | 99.50p | 97.00p | 99.50p | 750377 |
16/03/2020 | 106.50p | 106.50p | 97.00p | 99.50p | 245122 |
13/03/2020 | 106.50p | 108.00p | 105.00p | 107.00p | 7085 |
12/03/2020 | 119.50p | 119.50p | 105.00p | 106.50p | 205355 |
11/03/2020 | 116.50p | 120.80p | 115.70p | 119.50p | 18436 |
10/03/2020 | 112.50p | 117.85p | 111.50p | 116.50p | 36512 |
09/03/2020 | 113.50p | 114.00p | 110.00p | 112.50p | 115015 |
06/03/2020 | 117.00p | 117.00p | 113.20p | 115.00p | 145372 |
05/03/2020 | 121.00p | 121.00p | 116.00p | 117.50p | 74808 |
04/03/2020 | 118.00p | 122.70p | 118.00p | 121.00p | 46263 |
03/03/2020 | 114.50p | 118.00p | 112.75p | 118.00p | 81731 |
02/03/2020 | 115.50p | 115.50p | 112.00p | 114.50p | 88821 |
28/02/2020 | 116.00p | 117.95p | 113.00p | 115.50p | 244089 |
27/02/2020 | 117.50p | 117.95p | 116.00p | 117.50p | 96840 |
26/02/2020 | 118.50p | 118.50p | 116.55p | 117.50p | 568575 |
25/02/2020 | 120.50p | 120.50p | 118.00p | 118.50p | 169392 |
24/02/2020 | 123.00p | 124.45p | 120.00p | 120.50p | 169353 |
21/02/2020 | 123.00p | 125.00p | 121.00p | 123.00p | 35065 |
20/02/2020 | 123.50p | 124.75p | 122.10p | 123.00p | 17320 |
19/02/2020 | 124.00p | 126.04p | 122.00p | 123.50p | 48427 |
18/02/2020 | 118.25p | 128.00p | 117.10p | 124.00p | 1232136 |
17/02/2020 | 116.00p | 117.80p | 115.66p | 117.25p | 73244 |
14/02/2020 | 116.00p | 116.50p | 115.36p | 116.00p | 30753 |
13/02/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 22280 |
12/02/2020 | 116.00p | 116.00p | 115.06p | 116.00p | 19927 |
11/02/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 23608 |
10/02/2020 | 116.00p | 116.50p | 115.00p | 116.00p | 59341 |
07/02/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 22429 |
06/02/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 16477 |
05/02/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 10251 |
04/02/2020 | 115.50p | 116.00p | 115.25p | 116.00p | 16788 |
03/02/2020 | 116.50p | 116.50p | 115.00p | 115.50p | 28094 |
31/01/2020 | 116.50p | 116.50p | 115.00p | 116.50p | 27635 |
30/01/2020 | 116.50p | 116.50p | 115.00p | 116.50p | 26561 |
29/01/2020 | 115.00p | 117.00p | 114.15p | 116.50p | 57326 |
28/01/2020 | 115.50p | 115.50p | 114.01p | 115.00p | 59636 |
27/01/2020 | 116.00p | 116.24p | 113.00p | 115.50p | 50667 |
24/01/2020 | 118.00p | 119.84p | 115.00p | 116.00p | 224877 |
23/01/2020 | 122.50p | 122.50p | 116.00p | 116.00p | 73510 |
22/01/2020 | 125.00p | 125.00p | 122.01p | 122.50p | 87507 |
21/01/2020 | 128.00p | 128.50p | 123.00p | 125.00p | 2019274 |
20/01/2020 | 128.00p | 128.30p | 127.01p | 128.00p | 70587 |
17/01/2020 | 127.50p | 128.90p | 127.20p | 128.00p | 83793 |
16/01/2020 | 130.00p | 131.40p | 127.50p | 127.50p | 135536 |
15/01/2020 | 126.50p | 130.65p | 125.66p | 130.00p | 241992 |
14/01/2020 | 125.00p | 130.00p | 125.00p | 128.50p | 60368 |
13/01/2020 | 122.00p | 127.70p | 122.00p | 125.00p | 93042 |
10/01/2020 | 123.00p | 124.25p | 121.30p | 122.00p | 45287 |
09/01/2020 | 120.00p | 124.99p | 119.26p | 124.00p | 89579 |
08/01/2020 | 125.00p | 125.00p | 119.20p | 120.00p | 51895 |
07/01/2020 | 125.00p | 127.00p | 124.15p | 125.00p | 50993 |
06/01/2020 | 124.50p | 126.80p | 123.10p | 125.00p | 26977 |
03/01/2020 | 120.00p | 127.00p | 120.00p | 124.50p | 96504 |
02/01/2020 | 120.00p | 122.00p | 118.56p | 120.00p | 60359 |
01/01/2020 | 120.00p | 121.92p | 119.55p | 120.00p | 7265 |
31/12/2019 | 120.00p | 121.92p | 119.55p | 120.00p | 7265 |
30/12/2019 | 117.00p | 121.92p | 115.52p | 120.00p | 75785 |
27/12/2019 | 114.50p | 118.98p | 113.40p | 117.00p | 47898 |
26/12/2019 | 113.00p | 114.00p | 113.00p | 114.00p | 8100 |
25/12/2019 | 113.00p | 114.00p | 113.00p | 114.00p | 8100 |
24/12/2019 | 113.00p | 114.00p | 113.00p | 114.00p | 8100 |
23/12/2019 | 114.50p | 114.50p | 113.00p | 113.00p | 28080 |
20/12/2019 | 116.00p | 116.40p | 114.00p | 114.50p | 55067 |
19/12/2019 | 118.50p | 119.10p | 115.55p | 116.00p | 136569 |
18/12/2019 | 118.00p | 118.50p | 117.75p | 118.50p | 123850 |
17/12/2019 | 118.00p | 119.25p | 117.02p | 118.00p | 82332 |
16/12/2019 | 111.00p | 120.00p | 111.00p | 118.00p | 235039 |
13/12/2019 | 107.50p | 114.00p | 106.50p | 111.00p | 76291 |
12/12/2019 | 106.00p | 106.45p | 105.34p | 106.00p | 5889 |
11/12/2019 | 106.00p | 107.00p | 105.30p | 106.00p | 4118 |
10/12/2019 | 106.00p | 106.96p | 105.25p | 106.00p | 38246 |
09/12/2019 | 107.00p | 107.64p | 105.24p | 106.00p | 68646 |
06/12/2019 | 106.00p | 108.90p | 106.00p | 107.00p | 56428 |
05/12/2019 | 106.00p | 106.75p | 106.00p | 106.00p | 3597 |
04/12/2019 | 107.50p | 107.75p | 105.40p | 106.00p | 61490 |
03/12/2019 | 107.50p | 108.00p | 106.25p | 107.50p | 13903 |
02/12/2019 | 107.50p | 108.00p | 106.85p | 107.50p | 289258 |
29/11/2019 | 107.50p | 108.00p | 106.85p | 107.50p | 11872 |
28/11/2019 | 108.50p | 109.00p | 106.75p | 107.50p | 23361 |
27/11/2019 | 109.00p | 109.00p | 107.75p | 108.50p | 29160 |
26/11/2019 | 110.00p | 110.15p | 109.80p | 110.00p | 128951 |
25/11/2019 | 110.00p | 111.61p | 110.00p | 110.00p | 5023 |
22/11/2019 | 110.00p | 111.50p | 110.00p | 110.00p | 36276 |
21/11/2019 | 110.50p | 111.75p | 109.70p | 110.00p | 16888 |
20/11/2019 | 109.50p | 111.90p | 108.55p | 110.50p | 61039 |
19/11/2019 | 106.00p | 110.75p | 106.00p | 109.50p | 70811 |
18/11/2019 | 106.00p | 107.00p | 105.78p | 106.00p | 28329 |
15/11/2019 | 106.00p | 106.50p | 106.00p | 106.00p | 5305 |
14/11/2019 | 106.00p | 106.50p | 105.75p | 106.00p | 12247 |
13/11/2019 | 106.00p | 106.40p | 105.00p | 106.00p | 21591 |
12/11/2019 | 106.00p | 106.50p | 105.75p | 106.00p | 33130 |
11/11/2019 | 106.50p | 106.98p | 105.90p | 106.00p | 18987 |
08/11/2019 | 106.50p | 107.00p | 105.90p | 106.50p | 6397 |
07/11/2019 | 106.50p | 106.69p | 105.83p | 106.50p | 14754 |
06/11/2019 | 106.50p | 106.70p | 105.75p | 106.50p | 9389 |
05/11/2019 | 106.50p | 108.00p | 105.60p | 106.50p | 42029 |
04/11/2019 | 106.50p | 106.72p | 105.52p | 106.50p | 8668 |
01/11/2019 | 106.50p | 106.75p | 105.02p | 106.50p | 172768 |
31/10/2019 | 107.00p | 107.00p | 105.48p | 106.50p | 2192 |
30/10/2019 | 107.50p | 107.50p | 106.00p | 107.00p | 23482 |
29/10/2019 | 108.00p | 109.00p | 106.36p | 107.50p | 17542 |
28/10/2019 | 109.00p | 109.00p | 107.00p | 108.00p | 179025 |
25/10/2019 | 109.00p | 109.00p | 108.30p | 109.00p | 27334 |
24/10/2019 | 109.50p | 109.75p | 108.02p | 109.00p | 76024 |
23/10/2019 | 110.00p | 110.40p | 108.00p | 109.50p | 228612 |
22/10/2019 | 111.50p | 111.50p | 108.00p | 110.00p | 1347285 |
21/10/2019 | 112.50p | 113.60p | 111.00p | 112.50p | 2297423 |
18/10/2019 | 113.00p | 114.39p | 112.00p | 112.00p | 60674 |
17/10/2019 | 110.00p | 113.50p | 109.80p | 113.00p | 94198 |
16/10/2019 | 110.00p | 111.00p | 109.32p | 110.00p | 116405 |
15/10/2019 | 108.50p | 110.67p | 107.00p | 110.00p | 42680 |
14/10/2019 | 109.50p | 110.55p | 106.50p | 108.50p | 110657 |
11/10/2019 | 106.00p | 110.70p | 106.00p | 109.50p | 444892 |
10/10/2019 | 106.00p | 106.68p | 105.75p | 106.00p | 12929 |
09/10/2019 | 106.00p | 106.69p | 105.55p | 106.00p | 18474 |
08/10/2019 | 106.50p | 108.00p | 105.85p | 106.00p | 109459 |
07/10/2019 | 106.00p | 107.00p | 105.25p | 106.50p | 83957 |
04/10/2019 | 106.50p | 107.00p | 105.55p | 106.00p | 25066 |
03/10/2019 | 106.50p | 107.00p | 106.12p | 106.50p | 33223 |
02/10/2019 | 107.00p | 107.78p | 106.10p | 106.50p | 36103 |
01/10/2019 | 107.00p | 110.00p | 106.00p | 107.50p | 188153 |
30/09/2019 | 104.50p | 107.90p | 104.25p | 107.00p | 88691 |
27/09/2019 | 101.00p | 104.75p | 101.00p | 104.50p | 244879 |
26/09/2019 | 102.50p | 102.50p | 100.78p | 101.00p | 52797 |
25/09/2019 | 99.50p | 103.60p | 99.50p | 102.50p | 98314 |
24/09/2019 | 98.00p | 99.90p | 97.55p | 99.50p | 242900 |
23/09/2019 | 98.00p | 98.41p | 97.30p | 98.00p | 13494 |
20/09/2019 | 99.00p | 99.40p | 97.20p | 98.00p | 56243 |
19/09/2019 | 100.00p | 100.50p | 98.55p | 99.00p | 69183 |
18/09/2019 | 100.00p | 101.00p | 99.33p | 100.00p | 10417 |
17/09/2019 | 100.50p | 101.50p | 99.24p | 100.00p | 23342 |
16/09/2019 | 105.00p | 105.20p | 99.00p | 100.50p | 161265 |
13/09/2019 | 101.50p | 106.45p | 101.50p | 105.00p | 266807 |
12/09/2019 | 101.75p | 102.90p | 101.10p | 101.50p | 123456 |
11/09/2019 | 100.00p | 101.82p | 98.40p | 101.75p | 147024 |
10/09/2019 | 99.00p | 101.90p | 97.55p | 100.00p | 160551 |
09/09/2019 | 94.50p | 100.80p | 94.50p | 99.00p | 172664 |
06/09/2019 | 94.00p | 96.00p | 93.20p | 94.50p | 42524 |
05/09/2019 | 92.50p | 94.55p | 92.50p | 94.00p | 51654 |
04/09/2019 | 92.50p | 94.40p | 92.00p | 94.40p | 32408 |
03/09/2019 | 88.00p | 94.85p | 88.00p | 92.50p | 73664 |
02/09/2019 | 86.00p | 87.98p | 85.66p | 87.00p | 14981 |
30/08/2019 | 85.50p | 87.00p | 84.32p | 86.00p | 56448 |
29/08/2019 | 84.50p | 87.00p | 84.00p | 85.50p | 71635 |
28/08/2019 | 85.50p | 85.50p | 84.00p | 84.00p | 42751 |
27/08/2019 | 86.00p | 86.00p | 84.06p | 85.50p | 24875 |
23/08/2019 | 84.50p | 86.90p | 84.50p | 86.00p | 13043 |
22/08/2019 | 84.50p | 85.00p | 84.26p | 84.50p | 31685 |
21/08/2019 | 84.00p | 84.50p | 84.00p | 84.50p | 20000 |
20/08/2019 | 84.00p | 84.45p | 84.00p | 84.00p | 5294 |
19/08/2019 | 83.50p | 84.70p | 82.18p | 84.00p | 112118 |
16/08/2019 | 84.00p | 84.50p | 83.02p | 83.50p | 30452 |
15/08/2019 | 84.00p | 84.80p | 83.12p | 84.00p | 9371 |
14/08/2019 | 84.00p | 84.99p | 83.66p | 84.00p | 5379 |
13/08/2019 | 83.50p | 84.99p | 82.65p | 84.00p | 22064 |
12/08/2019 | 82.00p | 83.50p | 82.00p | 83.50p | 60309 |
09/08/2019 | 82.00p | 82.45p | 80.00p | 82.00p | 46446 |
08/08/2019 | 81.00p | 81.96p | 80.40p | 81.00p | 70523 |
07/08/2019 | 89.00p | 89.00p | 79.50p | 81.00p | 366556 |
06/08/2019 | 89.00p | 89.77p | 88.00p | 89.00p | 32507 |
05/08/2019 | 91.50p | 92.00p | 89.00p | 89.00p | 115704 |
02/08/2019 | 92.00p | 92.00p | 91.10p | 92.00p | 24154 |
01/08/2019 | 92.00p | 92.00p | 91.03p | 92.00p | 643 |
31/07/2019 | 92.00p | 92.25p | 91.70p | 92.00p | 10348 |
30/07/2019 | 92.50p | 92.50p | 91.00p | 92.00p | 41327 |
29/07/2019 | 92.50p | 92.60p | 91.01p | 92.50p | 59414 |
26/07/2019 | 93.00p | 93.00p | 91.30p | 92.50p | 24968 |
25/07/2019 | 93.00p | 93.75p | 93.00p | 93.00p | 5000 |
24/07/2019 | 93.00p | 95.00p | 92.40p | 93.00p | 17859 |
23/07/2019 | 90.50p | 94.70p | 90.35p | 93.00p | 67899 |
22/07/2019 | 89.50p | 91.00p | 89.10p | 90.50p | 475231 |
19/07/2019 | 89.50p | 89.90p | 89.50p | 89.50p | 11333 |
18/07/2019 | 90.00p | 90.00p | 89.20p | 89.50p | 2352 |
17/07/2019 | 90.00p | 90.35p | 89.40p | 90.00p | 36175 |
16/07/2019 | 89.00p | 90.00p | 88.12p | 90.00p | 60064 |
15/07/2019 | 89.70p | 89.99p | 89.00p | 89.00p | 20069 |
12/07/2019 | 90.00p | 90.50p | 89.00p | 89.70p | 51396 |
11/07/2019 | 90.00p | 90.75p | 89.00p | 90.00p | 50681 |
10/07/2019 | 90.00p | 90.40p | 89.10p | 90.00p | 15750 |
*Close Price adjusted for both dividends and splits