Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 250.00p | 253.50p | 247.00p | 247.00p | 17585 |
27/05/2020 | 256.00p | 256.00p | 252.50p | 256.00p | 8109 |
26/05/2020 | 244.00p | 256.00p | 244.00p | 256.00p | 9967 |
25/05/2020 | 254.00p | 254.00p | 247.00p | 247.00p | 2349 |
22/05/2020 | 254.00p | 254.00p | 247.00p | 247.00p | 2349 |
21/05/2020 | 244.00p | 252.50p | 244.00p | 244.00p | 2108 |
20/05/2020 | 244.00p | 252.50p | 244.00p | 244.00p | 28982 |
19/05/2020 | 244.00p | 252.50p | 244.30p | 249.00p | 36347 |
18/05/2020 | 244.00p | 252.50p | 244.00p | 244.00p | 13142 |
15/05/2020 | 244.00p | 244.18p | 244.00p | 244.00p | 2013 |
14/05/2020 | 254.00p | 252.00p | 244.30p | 249.00p | 1954 |
13/05/2020 | 254.00p | 256.00p | 244.00p | 256.00p | 37021 |
12/05/2020 | 254.00p | 257.00p | 254.00p | 257.00p | 19 |
11/05/2020 | 268.00p | 268.00p | 254.00p | 257.00p | 19006 |
08/05/2020 | 254.00p | 264.50p | 254.00p | 254.00p | 3809 |
07/05/2020 | 254.00p | 264.50p | 254.00p | 254.00p | 3809 |
06/05/2020 | 258.00p | 264.50p | 254.00p | 261.00p | 191017 |
05/05/2020 | 258.00p | 261.00p | 258.00p | 261.00p | 80 |
04/05/2020 | 264.00p | 264.18p | 258.00p | 258.00p | 12370 |
01/05/2020 | 266.00p | 269.70p | 264.18p | 267.00p | 2725 |
30/04/2020 | 270.00p | 270.00p | 264.00p | 264.00p | 53052 |
29/04/2020 | 262.00p | 270.00p | 262.00p | 262.00p | 6333 |
28/04/2020 | 274.00p | 276.00p | 264.52p | 266.00p | 57848 |
27/04/2020 | 264.00p | 274.00p | 260.00p | 262.00p | 34325 |
24/04/2020 | 250.00p | 263.58p | 252.80p | 257.00p | 4430 |
23/04/2020 | 250.00p | 262.60p | 250.00p | 257.00p | 8010 |
22/04/2020 | 250.00p | 262.00p | 250.00p | 257.00p | 1282 |
21/04/2020 | 260.00p | 263.50p | 252.00p | 258.00p | 34557 |
20/04/2020 | 250.00p | 255.60p | 248.00p | 248.00p | 22915 |
17/04/2020 | 250.00p | 256.00p | 246.00p | 250.00p | 19774 |
16/04/2020 | 236.00p | 246.00p | 235.37p | 246.00p | 7121 |
15/04/2020 | 220.00p | 229.00p | 225.00p | 229.00p | 5500 |
14/04/2020 | 220.00p | 236.00p | 224.10p | 229.00p | 23687 |
09/04/2020 | 220.00p | 235.58p | 220.00p | 220.00p | 3777 |
08/04/2020 | 220.00p | 230.00p | 220.00p | 220.00p | 28724 |
07/04/2020 | 216.00p | 235.30p | 209.90p | 220.00p | 70705 |
06/04/2020 | 195.00p | 210.00p | 195.00p | 206.00p | 29138 |
03/04/2020 | 196.00p | 195.85p | 189.50p | 189.50p | 6130 |
02/04/2020 | 196.00p | 196.00p | 190.00p | 196.00p | 1102 |
01/04/2020 | 190.00p | 194.50p | 189.22p | 192.50p | 36400 |
31/03/2020 | 197.00p | 199.00p | 187.00p | 196.00p | 1899 |
30/03/2020 | 190.00p | 193.50p | 192.00p | 192.00p | 517 |
27/03/2020 | 190.00p | 198.73p | 184.00p | 197.00p | 30844 |
26/03/2020 | 204.00p | 214.20p | 189.94p | 200.00p | 61989 |
25/03/2020 | 195.00p | 203.73p | 194.00p | 194.00p | 12811 |
24/03/2020 | 183.00p | 196.00p | 179.00p | 196.00p | 134323 |
23/03/2020 | 190.00p | 194.00p | 178.00p | 185.00p | 65591 |
20/03/2020 | 184.00p | 199.00p | 184.00p | 199.00p | 79436 |
19/03/2020 | 182.00p | 196.64p | 170.00p | 180.00p | 60709 |
18/03/2020 | 193.00p | 194.80p | 185.00p | 185.00p | 31401 |
17/03/2020 | 230.00p | 230.46p | 191.00p | 206.00p | 116974 |
16/03/2020 | 230.00p | 232.00p | 216.00p | 229.00p | 106656 |
13/03/2020 | 236.00p | 247.20p | 230.40p | 234.00p | 31592 |
12/03/2020 | 232.00p | 235.70p | 222.00p | 230.00p | 94147 |
11/03/2020 | 250.00p | 257.58p | 240.00p | 240.00p | 60562 |
10/03/2020 | 264.00p | 265.82p | 252.00p | 257.00p | 51092 |
09/03/2020 | 260.00p | 267.76p | 250.00p | 260.00p | 34108 |
06/03/2020 | 274.00p | 278.00p | 266.00p | 270.00p | 16953 |
05/03/2020 | 282.00p | 290.00p | 276.00p | 282.00p | 22955 |
04/03/2020 | 270.00p | 288.70p | 282.60p | 285.00p | 6981 |
03/03/2020 | 270.00p | 296.00p | 267.56p | 285.00p | 45535 |
02/03/2020 | 262.00p | 274.95p | 241.60p | 265.00p | 110450 |
28/02/2020 | 276.00p | 279.70p | 266.00p | 270.00p | 1447277 |
27/02/2020 | 284.00p | 288.00p | 280.00p | 283.00p | 720272 |
26/02/2020 | 288.00p | 288.75p | 284.44p | 288.00p | 164323 |
25/02/2020 | 288.00p | 293.00p | 288.00p | 293.00p | 25959 |
24/02/2020 | 286.00p | 293.40p | 282.75p | 293.00p | 27575 |
21/02/2020 | 290.00p | 299.45p | 289.58p | 292.00p | 34484 |
20/02/2020 | 290.00p | 300.00p | 292.51p | 295.00p | 32200 |
19/02/2020 | 290.00p | 300.00p | 290.00p | 295.00p | 269769 |
18/02/2020 | 290.00p | 294.00p | 287.99p | 294.00p | 18530 |
17/02/2020 | 294.00p | 300.00p | 290.00p | 295.00p | 968826 |
14/02/2020 | 290.00p | 295.64p | 284.00p | 288.00p | 44438 |
13/02/2020 | 286.00p | 290.00p | 283.51p | 286.00p | 36856 |
12/02/2020 | 286.00p | 290.00p | 280.10p | 286.00p | 115718 |
11/02/2020 | 280.00p | 283.92p | 278.76p | 283.00p | 60020 |
10/02/2020 | 280.00p | 287.82p | 280.00p | 283.00p | 42532 |
07/02/2020 | 284.00p | 291.00p | 278.96p | 283.00p | 390402 |
06/02/2020 | 276.00p | 285.50p | 274.00p | 274.00p | 26797 |
05/02/2020 | 274.00p | 280.90p | 274.00p | 274.00p | 31045 |
04/02/2020 | 280.00p | 284.00p | 271.16p | 278.00p | 72667 |
03/02/2020 | 274.00p | 279.20p | 266.98p | 274.00p | 36697 |
31/01/2020 | 274.00p | 277.00p | 270.88p | 272.00p | 59342 |
30/01/2020 | 274.00p | 277.00p | 269.45p | 277.00p | 48914 |
29/01/2020 | 272.00p | 276.00p | 272.00p | 276.00p | 113631 |
28/01/2020 | 278.00p | 275.51p | 275.00p | 275.00p | 829053 |
27/01/2020 | 278.00p | 283.20p | 272.60p | 276.00p | 61484 |
24/01/2020 | 278.00p | 283.04p | 279.00p | 279.00p | 1231 |
23/01/2020 | 278.00p | 283.20p | 271.00p | 279.00p | 18730 |
22/01/2020 | 270.00p | 277.36p | 270.00p | 275.00p | 49120 |
21/01/2020 | 262.00p | 274.40p | 270.72p | 271.00p | 4274 |
20/01/2020 | 262.00p | 270.72p | 265.50p | 268.00p | 7474 |
17/01/2020 | 262.00p | 270.50p | 262.00p | 267.00p | 15007 |
16/01/2020 | 268.00p | 271.50p | 262.50p | 267.00p | 11969 |
15/01/2020 | 268.00p | 272.00p | 264.16p | 268.00p | 32942 |
14/01/2020 | 252.00p | 266.80p | 245.00p | 258.00p | 111695 |
13/01/2020 | 246.00p | 252.00p | 243.50p | 247.00p | 90789 |
10/01/2020 | 246.00p | 251.60p | 234.00p | 246.00p | 90311 |
09/01/2020 | 254.00p | 261.00p | 247.00p | 254.00p | 21127 |
08/01/2020 | 272.00p | 272.00p | 258.50p | 260.00p | 29215 |
07/01/2020 | 272.00p | 272.00p | 260.00p | 266.00p | 8867 |
06/01/2020 | 274.00p | 273.00p | 264.00p | 266.00p | 34993 |
03/01/2020 | 274.00p | 271.00p | 266.24p | 270.00p | 6500 |
02/01/2020 | 274.00p | 270.40p | 264.00p | 267.00p | 19145 |
31/12/2019 | 274.00p | 274.85p | 270.00p | 270.00p | 19022 |
30/12/2019 | 260.00p | 274.00p | 258.00p | 267.00p | 15027 |
27/12/2019 | 272.00p | 272.00p | 265.00p | 267.00p | 8766 |
24/12/2019 | 272.00p | 270.00p | 261.40p | 267.00p | 4962 |
23/12/2019 | 272.00p | 283.13p | 262.00p | 266.00p | 47091 |
20/12/2019 | 280.00p | 284.64p | 275.00p | 275.00p | 9334 |
19/12/2019 | 278.00p | 285.00p | 270.00p | 278.00p | 1954589 |
18/12/2019 | 282.00p | 276.00p | 270.00p | 274.00p | 439723 |
17/12/2019 | 282.00p | 282.00p | 270.00p | 274.00p | 63281 |
16/12/2019 | 278.00p | 292.40p | 268.00p | 272.00p | 95082 |
13/12/2019 | 260.00p | 278.00p | 260.00p | 273.00p | 205203 |
12/12/2019 | 258.00p | 258.00p | 250.00p | 257.00p | 47424 |
11/12/2019 | 262.00p | 271.00p | 248.10p | 253.00p | 55603 |
10/12/2019 | 266.00p | 270.00p | 256.60p | 270.00p | 16692 |
09/12/2019 | 246.00p | 260.00p | 245.80p | 256.00p | 389587 |
06/12/2019 | 236.00p | 239.00p | 236.00p | 239.00p | 750 |
05/12/2019 | 238.00p | 242.00p | 241.00p | 241.00p | 0 |
04/12/2019 | 238.00p | 247.20p | 236.00p | 242.00p | 3938 |
03/12/2019 | 242.00p | 244.00p | 240.70p | 244.00p | 3888 |
02/12/2019 | 242.00p | 255.30p | 240.70p | 247.00p | 19896 |
29/11/2019 | 248.00p | 249.00p | 241.50p | 248.00p | 41816 |
28/11/2019 | 244.00p | 254.00p | 241.00p | 244.00p | 24361 |
27/11/2019 | 246.00p | 255.76p | 237.00p | 250.00p | 42612 |
26/11/2019 | 240.00p | 245.40p | 237.00p | 240.00p | 8500 |
25/11/2019 | 236.00p | 238.00p | 230.00p | 235.00p | 10454 |
22/11/2019 | 234.00p | 234.00p | 230.00p | 231.00p | 18654 |
21/11/2019 | 234.00p | 235.60p | 228.42p | 231.00p | 7443 |
20/11/2019 | 234.00p | 242.88p | 231.07p | 236.00p | 14342 |
19/11/2019 | 240.00p | 248.00p | 234.90p | 241.00p | 53502 |
18/11/2019 | 230.00p | 238.00p | 235.00p | 235.00p | 5809 |
15/11/2019 | 230.00p | 236.50p | 230.50p | 235.00p | 9507 |
14/11/2019 | 230.00p | 235.10p | 227.00p | 233.00p | 2800 |
13/11/2019 | 230.00p | 237.40p | 230.00p | 235.00p | 269667 |
12/11/2019 | 234.00p | 240.00p | 230.00p | 231.00p | 678485 |
11/11/2019 | 220.00p | 233.22p | 218.50p | 230.00p | 236046 |
08/11/2019 | 216.00p | 216.00p | 214.00p | 214.00p | 9330 |
07/11/2019 | 209.75p | 217.72p | 209.04p | 212.00p | 17420 |
06/11/2019 | 204.50p | 209.00p | 209.00p | 209.00p | 55170 |
05/11/2019 | 204.50p | 209.75p | 204.50p | 209.00p | 478 |
04/11/2019 | 208.50p | 211.60p | 204.76p | 209.00p | 23929 |
01/11/2019 | 208.16p | 210.00p | 208.16p | 210.00p | 28636 |
31/10/2019 | 212.50p | 216.00p | 208.00p | 209.00p | 329565 |
30/10/2019 | 211.50p | 215.00p | 210.00p | 210.00p | 15871 |
29/10/2019 | 217.40p | 217.40p | 211.00p | 211.00p | 1571 |
28/10/2019 | 210.50p | 211.00p | 210.50p | 211.00p | 9849 |
25/10/2019 | 209.12p | 218.00p | 209.12p | 211.00p | 48353 |
24/10/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 8466 |
23/10/2019 | 217.16p | 209.00p | 207.00p | 209.00p | 0 |
22/10/2019 | 217.16p | 217.16p | 207.00p | 207.00p | 2000 |
21/10/2019 | 210.00p | 211.80p | 208.00p | 208.00p | 10472 |
18/10/2019 | 207.00p | 208.00p | 207.00p | 207.00p | 13481 |
17/10/2019 | 214.00p | 216.53p | 208.00p | 208.00p | 60605 |
16/10/2019 | 204.00p | 213.16p | 202.00p | 210.00p | 16501 |
15/10/2019 | 193.00p | 210.00p | 193.00p | 208.00p | 40310 |
14/10/2019 | 192.00p | 192.00p | 180.00p | 188.00p | 378870 |
11/10/2019 | 186.90p | 186.90p | 184.50p | 184.50p | 31035 |
10/10/2019 | 187.00p | 187.00p | 184.50p | 184.50p | 5000 |
09/10/2019 | 187.00p | 187.00p | 184.00p | 184.00p | 60695 |
08/10/2019 | 188.00p | 188.00p | 182.00p | 184.50p | 25105 |
07/10/2019 | 187.45p | 187.45p | 184.50p | 184.50p | 41605 |
04/10/2019 | 187.00p | 187.00p | 180.00p | 185.00p | 102422 |
03/10/2019 | 180.00p | 186.21p | 180.00p | 184.00p | 15111 |
02/10/2019 | 181.00p | 183.50p | 183.50p | 183.50p | 0 |
01/10/2019 | 181.00p | 183.50p | 180.00p | 183.50p | 2981 |
30/09/2019 | 183.50p | 186.75p | 181.00p | 184.50p | 6952 |
27/09/2019 | 189.00p | 189.00p | 184.50p | 184.50p | 678 |
26/09/2019 | 183.50p | 184.50p | 183.50p | 184.50p | 1770 |
25/09/2019 | 186.00p | 186.00p | 184.50p | 184.50p | 53203 |
24/09/2019 | 181.00p | 184.50p | 180.00p | 184.50p | 12712 |
23/09/2019 | 183.56p | 185.50p | 183.50p | 185.50p | 0 |
20/09/2019 | 183.56p | 183.80p | 183.50p | 183.50p | 5538 |
19/09/2019 | 185.00p | 187.00p | 181.00p | 182.50p | 130656 |
18/09/2019 | 185.00p | 188.00p | 180.00p | 184.00p | 9298 |
17/09/2019 | 184.51p | 184.51p | 180.00p | 182.50p | 11543 |
16/09/2019 | 181.00p | 181.00p | 178.96p | 181.00p | 30253 |
13/09/2019 | 186.90p | 188.84p | 182.00p | 185.00p | 49645 |
12/09/2019 | 186.30p | 186.66p | 184.50p | 184.50p | 3205 |
11/09/2019 | 185.00p | 185.00p | 182.00p | 182.00p | 1955 |
10/09/2019 | 190.11p | 190.11p | 188.50p | 188.50p | 761 |
09/09/2019 | 193.00p | 193.00p | 185.00p | 188.50p | 6269 |
06/09/2019 | 192.00p | 192.00p | 185.00p | 190.00p | 6532 |
05/09/2019 | 194.10p | 194.10p | 185.00p | 190.00p | 41011 |
04/09/2019 | 194.00p | 194.00p | 193.00p | 194.00p | 20515 |
03/09/2019 | 196.50p | 196.50p | 192.10p | 194.00p | 53329 |
02/09/2019 | 197.86p | 197.86p | 191.00p | 194.00p | 49195 |
30/08/2019 | 197.23p | 197.23p | 194.00p | 194.00p | 1518 |
29/08/2019 | 193.00p | 193.00p | 192.50p | 192.50p | 912 |
28/08/2019 | 192.55p | 192.55p | 192.50p | 192.50p | 5000 |
27/08/2019 | 192.10p | 197.51p | 192.10p | 194.50p | 7743 |
23/08/2019 | 197.00p | 197.00p | 194.00p | 194.00p | 25666 |
22/08/2019 | 196.00p | 196.00p | 191.00p | 191.00p | 2551 |
21/08/2019 | 196.20p | 196.20p | 193.00p | 193.00p | 800 |
20/08/2019 | 198.00p | 198.00p | 190.49p | 198.00p | 5157 |
19/08/2019 | 200.00p | 208.00p | 190.00p | 198.00p | 55902 |
16/08/2019 | 200.00p | 200.00p | 195.00p | 198.50p | 20343 |
15/08/2019 | 210.00p | 210.00p | 204.00p | 205.00p | 44346 |
*Close Price adjusted for both dividends and splits