Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2020 | 115.00p | 120.00p | 113.51p | 116.00p | 9695 |
11/06/2020 | 125.00p | 125.00p | 113.10p | 115.00p | 22844 |
10/06/2020 | 125.00p | 128.80p | 125.00p | 125.00p | 2451 |
09/06/2020 | 125.00p | 127.80p | 122.00p | 125.00p | 8106 |
08/06/2020 | 125.00p | 130.00p | 121.11p | 125.00p | 1246 |
05/06/2020 | 125.00p | 128.80p | 120.00p | 125.00p | 11137 |
04/06/2020 | 125.00p | 126.99p | 118.00p | 125.00p | 15613 |
03/06/2020 | 125.00p | 130.00p | 120.50p | 125.00p | 19690 |
02/06/2020 | 125.00p | 130.00p | 120.00p | 125.00p | 10802 |
01/06/2020 | 125.00p | 130.00p | 123.50p | 125.00p | 10189 |
29/05/2020 | 125.00p | 130.00p | 123.50p | 125.00p | 20498 |
28/05/2020 | 125.00p | 130.00p | 122.00p | 125.00p | 4153 |
27/05/2020 | 122.50p | 127.50p | 120.12p | 125.00p | 21713 |
26/05/2020 | 122.50p | 128.43p | 116.55p | 122.50p | 8293 |
25/05/2020 | 112.50p | 124.00p | 110.50p | 122.50p | 27108 |
22/05/2020 | 112.50p | 124.00p | 110.50p | 122.50p | 27108 |
21/05/2020 | 122.50p | 122.50p | 111.50p | 112.50p | 10447 |
20/05/2020 | 125.00p | 127.40p | 118.00p | 122.50p | 11671 |
19/05/2020 | 130.00p | 130.00p | 121.00p | 125.00p | 21234 |
18/05/2020 | 130.00p | 130.00p | 125.00p | 130.00p | 12451 |
15/05/2020 | 132.50p | 132.50p | 125.00p | 130.00p | 10903 |
14/05/2020 | 132.50p | 134.00p | 125.75p | 132.50p | 874 |
13/05/2020 | 135.00p | 135.00p | 130.50p | 132.50p | 1 |
12/05/2020 | 137.50p | 139.00p | 131.00p | 135.00p | 6156 |
11/05/2020 | 137.50p | 137.50p | 130.75p | 137.50p | 4333 |
08/05/2020 | 137.50p | 137.50p | 137.00p | 137.50p | 363 |
07/05/2020 | 137.50p | 137.50p | 137.00p | 137.50p | 363 |
06/05/2020 | 145.00p | 145.00p | 135.00p | 137.50p | 24170 |
05/05/2020 | 147.50p | 147.50p | 140.30p | 145.00p | 2744 |
04/05/2020 | 147.50p | 147.50p | 142.75p | 147.50p | 10489 |
01/05/2020 | 142.50p | 143.00p | 132.00p | 142.50p | 21943 |
30/04/2020 | 137.50p | 149.25p | 137.50p | 142.50p | 29371 |
29/04/2020 | 137.50p | 144.00p | 131.00p | 137.50p | 22327 |
28/04/2020 | 137.50p | 144.00p | 137.50p | 137.50p | 7294 |
27/04/2020 | 140.00p | 145.00p | 130.30p | 137.50p | 25399 |
24/04/2020 | 135.00p | 144.43p | 135.00p | 140.00p | 7960 |
23/04/2020 | 135.00p | 139.49p | 135.00p | 135.00p | 6684 |
22/04/2020 | 137.50p | 140.00p | 130.00p | 135.00p | 1522 |
21/04/2020 | 137.50p | 144.00p | 130.00p | 137.50p | 16263 |
20/04/2020 | 135.00p | 144.00p | 120.30p | 137.50p | 94394 |
17/04/2020 | 135.00p | 135.00p | 130.20p | 135.00p | 143 |
16/04/2020 | 135.00p | 135.00p | 130.20p | 135.00p | 1899 |
15/04/2020 | 135.00p | 138.00p | 126.00p | 135.00p | 19749 |
14/04/2020 | 132.50p | 139.50p | 130.20p | 135.00p | 18714 |
13/04/2020 | 134.50p | 134.75p | 129.00p | 131.50p | 28477 |
10/04/2020 | 134.50p | 134.75p | 129.00p | 131.50p | 28477 |
09/04/2020 | 134.50p | 134.75p | 129.00p | 131.50p | 28477 |
08/04/2020 | 125.00p | 134.70p | 125.00p | 132.00p | 10201 |
07/04/2020 | 122.00p | 130.00p | 122.00p | 125.00p | 8874 |
06/04/2020 | 115.00p | 122.00p | 115.00p | 122.00p | 10420 |
03/04/2020 | 115.00p | 121.00p | 111.00p | 121.00p | 7009 |
02/04/2020 | 115.00p | 116.80p | 111.00p | 115.00p | 3628 |
01/04/2020 | 115.00p | 117.00p | 111.00p | 115.00p | 7752 |
31/03/2020 | 117.50p | 123.00p | 110.00p | 123.00p | 42610 |
30/03/2020 | 120.00p | 123.00p | 111.00p | 117.50p | 2918 |
27/03/2020 | 110.00p | 123.00p | 110.00p | 120.00p | 23310 |
26/03/2020 | 107.50p | 119.00p | 101.51p | 110.00p | 14118 |
25/03/2020 | 107.50p | 112.45p | 101.51p | 107.50p | 5446 |
24/03/2020 | 107.50p | 112.45p | 107.50p | 107.50p | 1938 |
23/03/2020 | 105.00p | 108.50p | 101.00p | 107.50p | 6040 |
20/03/2020 | 97.50p | 108.00p | 97.00p | 105.00p | 18393 |
19/03/2020 | 97.50p | 98.75p | 97.11p | 97.50p | 16081 |
18/03/2020 | 97.50p | 98.75p | 95.00p | 97.50p | 23449 |
17/03/2020 | 100.00p | 100.00p | 90.00p | 97.50p | 42828 |
16/03/2020 | 107.50p | 107.50p | 96.00p | 100.00p | 17476 |
13/03/2020 | 116.00p | 116.00p | 106.00p | 107.50p | 67221 |
12/03/2020 | 125.00p | 125.00p | 116.00p | 116.00p | 21896 |
11/03/2020 | 125.00p | 125.50p | 125.00p | 125.00p | 6362 |
10/03/2020 | 152.50p | 154.35p | 120.00p | 125.00p | 126015 |
09/03/2020 | 162.50p | 168.50p | 160.00p | 162.50p | 4836 |
06/03/2020 | 172.50p | 172.50p | 164.50p | 167.50p | 24115 |
05/03/2020 | 175.00p | 180.00p | 170.00p | 172.50p | 25395 |
04/03/2020 | 175.00p | 180.00p | 171.00p | 175.00p | 23924 |
03/03/2020 | 175.00p | 184.00p | 173.50p | 175.00p | 13265 |
02/03/2020 | 167.50p | 180.00p | 165.00p | 165.00p | 19784 |
28/02/2020 | 162.50p | 172.00p | 155.00p | 167.50p | 15742 |
27/02/2020 | 183.50p | 183.50p | 165.00p | 167.50p | 23579 |
26/02/2020 | 183.50p | 189.00p | 177.26p | 183.50p | 15676 |
25/02/2020 | 180.00p | 190.00p | 177.60p | 183.50p | 19811 |
24/02/2020 | 186.00p | 189.20p | 175.10p | 180.00p | 22406 |
21/02/2020 | 186.00p | 190.00p | 183.55p | 186.00p | 14382 |
20/02/2020 | 180.00p | 190.00p | 180.00p | 190.00p | 122436 |
19/02/2020 | 177.50p | 182.49p | 175.10p | 180.00p | 50788 |
18/02/2020 | 175.00p | 180.00p | 175.00p | 175.00p | 80092 |
17/02/2020 | 175.00p | 178.95p | 171.00p | 175.00p | 70715 |
14/02/2020 | 175.00p | 180.00p | 173.50p | 175.00p | 67924 |
13/02/2020 | 177.50p | 179.50p | 175.00p | 175.00p | 23986 |
12/02/2020 | 175.00p | 180.00p | 175.00p | 177.50p | 36300 |
11/02/2020 | 175.00p | 179.00p | 175.00p | 175.00p | 35685 |
10/02/2020 | 176.00p | 180.00p | 175.00p | 175.00p | 42394 |
07/02/2020 | 157.50p | 189.50p | 157.00p | 176.00p | 170351 |
06/02/2020 | 157.50p | 157.50p | 152.65p | 157.50p | 889 |
05/02/2020 | 157.50p | 157.50p | 152.50p | 157.50p | 413 |
04/02/2020 | 154.00p | 158.00p | 154.00p | 157.50p | 1226 |
03/02/2020 | 154.00p | 154.00p | 151.00p | 154.00p | 8149 |
31/01/2020 | 157.50p | 157.50p | 150.00p | 154.00p | 9062 |
30/01/2020 | 160.00p | 160.00p | 155.51p | 157.50p | 3469 |
29/01/2020 | 160.00p | 160.00p | 155.51p | 160.00p | 451 |
28/01/2020 | 160.00p | 160.00p | 155.51p | 160.00p | 781 |
27/01/2020 | 160.00p | 160.00p | 157.00p | 160.00p | 100 |
24/01/2020 | 167.50p | 167.50p | 160.00p | 160.00p | 4825 |
23/01/2020 | 167.50p | 167.50p | 161.00p | 167.50p | 2000 |
22/01/2020 | 167.50p | 167.50p | 160.00p | 167.50p | 5850 |
21/01/2020 | 167.50p | 167.50p | 161.50p | 167.50p | 951 |
20/01/2020 | 167.50p | 169.00p | 167.50p | 167.50p | 84 |
17/01/2020 | 167.50p | 169.00p | 161.50p | 167.50p | 7546 |
16/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 14600 |
15/01/2020 | 170.00p | 170.00p | 161.50p | 167.50p | 3745 |
14/01/2020 | 170.00p | 170.00p | 161.00p | 170.00p | 4650 |
13/01/2020 | 170.00p | 174.00p | 160.00p | 170.00p | 33972 |
10/01/2020 | 175.00p | 175.00p | 170.00p | 170.00p | 14139 |
09/01/2020 | 175.00p | 179.00p | 172.51p | 175.00p | 9257 |
08/01/2020 | 165.00p | 180.00p | 163.24p | 175.00p | 11897 |
07/01/2020 | 165.00p | 170.00p | 162.70p | 165.00p | 2350 |
06/01/2020 | 156.00p | 170.00p | 156.00p | 165.00p | 7000 |
03/01/2020 | 156.00p | 160.00p | 152.00p | 156.00p | 13056 |
02/01/2020 | 155.00p | 160.00p | 155.00p | 156.00p | 2034 |
01/01/2020 | 155.00p | 160.00p | 155.00p | 155.00p | 195 |
31/12/2019 | 155.00p | 160.00p | 155.00p | 155.00p | 195 |
30/12/2019 | 157.50p | 157.50p | 155.00p | 155.00p | 359 |
27/12/2019 | 155.00p | 160.00p | 155.00p | 155.00p | 1800 |
26/12/2019 | 155.00p | 155.00p | 153.00p | 155.00p | 5268 |
25/12/2019 | 155.00p | 155.00p | 153.00p | 155.00p | 5268 |
24/12/2019 | 155.00p | 155.00p | 153.00p | 155.00p | 5268 |
23/12/2019 | 152.50p | 159.50p | 148.81p | 155.00p | 5421 |
20/12/2019 | 152.50p | 159.25p | 148.81p | 152.50p | 19510 |
19/12/2019 | 152.50p | 152.50p | 149.78p | 152.50p | 42700 |
18/12/2019 | 152.50p | 153.65p | 149.78p | 152.50p | 100689 |
17/12/2019 | 152.50p | 153.25p | 148.81p | 152.50p | 146255 |
16/12/2019 | 152.50p | 153.70p | 148.75p | 152.50p | 80854 |
13/12/2019 | 152.50p | 153.85p | 148.55p | 152.50p | 8222 |
12/12/2019 | 152.50p | 153.25p | 149.78p | 152.50p | 237082 |
11/12/2019 | 152.50p | 152.50p | 148.50p | 152.50p | 288290 |
10/12/2019 | 152.50p | 153.90p | 148.50p | 152.50p | 6500 |
09/12/2019 | 152.50p | 154.00p | 147.51p | 152.50p | 11132 |
06/12/2019 | 152.50p | 152.50p | 147.51p | 152.50p | 11718 |
05/12/2019 | 157.50p | 157.50p | 150.00p | 152.50p | 6369 |
04/12/2019 | 160.00p | 160.00p | 154.69p | 157.50p | 8524 |
03/12/2019 | 160.00p | 160.00p | 155.20p | 160.00p | 1697 |
02/12/2019 | 162.50p | 162.50p | 153.00p | 160.00p | 13062 |
29/11/2019 | 165.00p | 165.00p | 157.51p | 160.00p | 18494 |
28/11/2019 | 165.00p | 165.00p | 160.20p | 165.00p | 856 |
27/11/2019 | 162.50p | 165.00p | 160.00p | 165.00p | 2300 |
26/11/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
25/11/2019 | 165.00p | 169.00p | 162.55p | 165.00p | 114755 |
22/11/2019 | 165.00p | 169.80p | 162.55p | 168.00p | 12024 |
21/11/2019 | 165.00p | 170.00p | 162.55p | 170.00p | 9114 |
20/11/2019 | 142.50p | 170.00p | 136.50p | 170.00p | 32994 |
19/11/2019 | 185.00p | 185.00p | 177.51p | 182.50p | 7532 |
18/11/2019 | 182.50p | 192.00p | 182.50p | 185.00p | 46967 |
15/11/2019 | 185.00p | 190.00p | 180.51p | 185.00p | 3292 |
14/11/2019 | 182.50p | 190.00p | 180.00p | 185.00p | 13300 |
13/11/2019 | 187.50p | 189.50p | 182.11p | 185.00p | 3307 |
12/11/2019 | 175.00p | 191.25p | 175.00p | 187.50p | 77045 |
11/11/2019 | 172.50p | 174.89p | 170.25p | 172.50p | 6008 |
08/11/2019 | 172.50p | 174.89p | 172.50p | 172.50p | 3515 |
07/11/2019 | 170.00p | 174.00p | 166.00p | 172.50p | 29302 |
06/11/2019 | 170.00p | 180.00p | 165.00p | 175.00p | 2332 |
05/11/2019 | 170.00p | 175.00p | 165.00p | 175.00p | 8189 |
04/11/2019 | 170.00p | 174.00p | 170.00p | 170.00p | 500 |
01/11/2019 | 172.50p | 174.00p | 170.00p | 170.00p | 1325 |
31/10/2019 | 172.50p | 172.50p | 170.15p | 172.50p | 3300 |
30/10/2019 | 172.50p | 174.00p | 172.50p | 172.50p | 3639 |
29/10/2019 | 172.50p | 173.75p | 172.50p | 172.50p | 683 |
28/10/2019 | 172.50p | 174.00p | 170.10p | 172.50p | 8351 |
25/10/2019 | 172.50p | 174.75p | 172.50p | 172.50p | 3000 |
24/10/2019 | 172.50p | 172.50p | 170.00p | 172.50p | 12329 |
23/10/2019 | 172.50p | 173.39p | 170.00p | 172.50p | 1562 |
22/10/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
21/10/2019 | 172.50p | 173.45p | 172.50p | 172.50p | 2000 |
18/10/2019 | 172.50p | 172.50p | 170.00p | 172.50p | 2198 |
17/10/2019 | 172.50p | 172.50p | 170.10p | 172.50p | 854 |
16/10/2019 | 172.50p | 173.75p | 172.50p | 172.50p | 3398 |
15/10/2019 | 172.50p | 172.50p | 170.00p | 172.50p | 6452 |
14/10/2019 | 172.50p | 172.50p | 170.00p | 172.50p | 4201 |
11/10/2019 | 172.50p | 172.50p | 170.00p | 172.50p | 2975 |
10/10/2019 | 172.50p | 172.50p | 170.00p | 172.50p | 664 |
09/10/2019 | 172.50p | 172.50p | 171.30p | 172.50p | 18944 |
08/10/2019 | 172.50p | 175.00p | 172.50p | 172.50p | 2500 |
07/10/2019 | 172.50p | 172.50p | 171.30p | 172.50p | 2316 |
04/10/2019 | 172.50p | 175.00p | 171.25p | 172.50p | 2338 |
03/10/2019 | 172.50p | 175.00p | 170.51p | 172.50p | 12698 |
02/10/2019 | 166.00p | 174.00p | 166.00p | 172.50p | 21463 |
01/10/2019 | 177.50p | 177.50p | 161.40p | 166.00p | 20614 |
30/09/2019 | 201.00p | 201.00p | 175.15p | 177.50p | 29431 |
27/09/2019 | 204.00p | 204.00p | 201.00p | 203.00p | 17397 |
26/09/2019 | 204.00p | 204.00p | 201.00p | 203.00p | 6700 |
25/09/2019 | 203.00p | 209.30p | 201.00p | 203.00p | 7037 |
24/09/2019 | 203.00p | 203.00p | 201.00p | 201.00p | 8000 |
23/09/2019 | 205.00p | 205.00p | 201.00p | 201.00p | 2198 |
20/09/2019 | 195.00p | 206.00p | 194.30p | 206.00p | 12426 |
19/09/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
18/09/2019 | 195.00p | 200.00p | 193.11p | 195.00p | 4522 |
17/09/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 7070 |
16/09/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 12990 |
13/09/2019 | 195.00p | 197.75p | 192.65p | 195.00p | 2831 |
12/09/2019 | 195.00p | 195.00p | 192.61p | 195.00p | 1600 |
11/09/2019 | 195.00p | 199.00p | 192.65p | 195.00p | 8520 |
10/09/2019 | 195.00p | 197.75p | 192.61p | 195.00p | 4783 |
09/09/2019 | 195.00p | 195.00p | 192.50p | 195.00p | 2268 |
*Close Price adjusted for both dividends and splits