Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2020 | 167.50p | 167.50p | 166.00p | 167.50p | 2691 |
11/06/2020 | 167.50p | 168.75p | 166.00p | 167.50p | 2810 |
10/06/2020 | 167.50p | 167.50p | 165.00p | 167.50p | 8207 |
09/06/2020 | 167.50p | 170.00p | 165.75p | 167.50p | 13396 |
08/06/2020 | 170.00p | 170.00p | 165.00p | 167.50p | 9626 |
05/06/2020 | 170.00p | 170.00p | 169.00p | 170.00p | 3682 |
04/06/2020 | 170.00p | 170.00p | 165.50p | 170.00p | 16552 |
03/06/2020 | 171.50p | 171.50p | 166.00p | 170.00p | 2129 |
02/06/2020 | 175.00p | 175.00p | 168.00p | 172.50p | 10301 |
01/06/2020 | 175.00p | 179.50p | 170.00p | 175.00p | 2755 |
29/05/2020 | 175.00p | 175.00p | 170.00p | 175.00p | 2705 |
28/05/2020 | 170.00p | 176.40p | 170.00p | 175.00p | 23396 |
27/05/2020 | 170.00p | 171.62p | 170.00p | 170.00p | 2184 |
26/05/2020 | 170.00p | 171.62p | 165.00p | 170.00p | 2486 |
25/05/2020 | 170.00p | 170.00p | 166.70p | 170.00p | 1507 |
22/05/2020 | 170.00p | 170.00p | 166.70p | 170.00p | 1507 |
21/05/2020 | 170.00p | 170.00p | 165.00p | 170.00p | 1724 |
20/05/2020 | 170.00p | 172.99p | 165.65p | 170.00p | 982 |
19/05/2020 | 170.00p | 170.00p | 165.00p | 170.00p | 6003 |
18/05/2020 | 170.00p | 170.00p | 166.51p | 170.00p | 87 |
15/05/2020 | 170.00p | 170.00p | 166.51p | 170.00p | 1000 |
14/05/2020 | 172.50p | 174.50p | 170.00p | 170.00p | 3663 |
13/05/2020 | 180.00p | 180.00p | 170.00p | 172.50p | 18763 |
12/05/2020 | 180.00p | 182.90p | 178.00p | 180.00p | 3401 |
11/05/2020 | 180.00p | 180.00p | 176.00p | 180.00p | 44807 |
08/05/2020 | 180.00p | 182.70p | 180.00p | 180.00p | 2736 |
07/05/2020 | 180.00p | 182.70p | 180.00p | 180.00p | 2736 |
06/05/2020 | 180.00p | 180.00p | 175.00p | 180.00p | 64891 |
05/05/2020 | 180.00p | 183.70p | 178.55p | 180.00p | 8352 |
04/05/2020 | 180.00p | 184.00p | 178.30p | 180.00p | 1541 |
01/05/2020 | 180.00p | 184.00p | 178.00p | 180.00p | 7253 |
30/04/2020 | 180.00p | 180.00p | 178.25p | 180.00p | 2517 |
29/04/2020 | 180.00p | 180.00p | 178.25p | 180.00p | 1378 |
28/04/2020 | 180.00p | 185.00p | 180.00p | 180.00p | 496 |
27/04/2020 | 176.50p | 182.00p | 176.50p | 180.00p | 30828 |
24/04/2020 | 176.50p | 179.65p | 175.00p | 176.50p | 14393 |
23/04/2020 | 176.50p | 178.80p | 175.00p | 176.50p | 80965 |
22/04/2020 | 176.50p | 176.50p | 175.00p | 176.50p | 3650 |
21/04/2020 | 176.50p | 178.80p | 175.00p | 176.50p | 7588 |
20/04/2020 | 172.50p | 180.00p | 171.85p | 180.00p | 31406 |
17/04/2020 | 172.50p | 172.50p | 171.75p | 172.50p | 1007 |
16/04/2020 | 172.50p | 174.70p | 171.51p | 172.50p | 831 |
15/04/2020 | 172.50p | 174.70p | 171.00p | 172.50p | 2683 |
14/04/2020 | 172.50p | 179.70p | 170.00p | 172.50p | 833 |
13/04/2020 | 170.00p | 175.00p | 166.00p | 170.00p | 2074 |
10/04/2020 | 170.00p | 175.00p | 166.00p | 170.00p | 2074 |
09/04/2020 | 170.00p | 175.00p | 166.00p | 170.00p | 2074 |
08/04/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
07/04/2020 | 150.00p | 174.70p | 150.00p | 170.00p | 25242 |
06/04/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 4297 |
03/04/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
02/04/2020 | 152.50p | 152.50p | 145.00p | 150.00p | 8519 |
01/04/2020 | 152.50p | 152.80p | 145.00p | 152.50p | 310 |
31/03/2020 | 152.50p | 152.80p | 145.00p | 152.50p | 21744 |
30/03/2020 | 152.50p | 153.00p | 145.15p | 152.50p | 385 |
27/03/2020 | 152.50p | 153.00p | 152.50p | 152.50p | 1433 |
26/03/2020 | 152.50p | 152.50p | 145.15p | 152.50p | 24 |
25/03/2020 | 150.00p | 154.00p | 145.00p | 152.50p | 14879 |
24/03/2020 | 152.50p | 159.00p | 152.50p | 152.50p | 7562 |
23/03/2020 | 160.00p | 165.00p | 145.10p | 152.00p | 12215 |
20/03/2020 | 160.00p | 164.00p | 155.00p | 160.00p | 3318 |
19/03/2020 | 162.00p | 163.00p | 155.00p | 160.00p | 8142 |
18/03/2020 | 165.00p | 169.00p | 158.00p | 162.00p | 20906 |
17/03/2020 | 175.00p | 175.00p | 160.00p | 165.00p | 36514 |
16/03/2020 | 180.00p | 180.00p | 168.00p | 175.00p | 13402 |
13/03/2020 | 180.00p | 183.00p | 176.00p | 180.00p | 8156 |
12/03/2020 | 182.50p | 184.00p | 175.00p | 180.00p | 63505 |
11/03/2020 | 182.50p | 185.00p | 180.00p | 185.00p | 44047 |
10/03/2020 | 186.00p | 186.00p | 182.50p | 182.50p | 21567 |
09/03/2020 | 190.00p | 190.00p | 182.10p | 186.00p | 410406 |
06/03/2020 | 196.00p | 199.80p | 192.31p | 196.00p | 10203 |
05/03/2020 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
04/03/2020 | 196.00p | 196.00p | 192.21p | 196.00p | 78 |
03/03/2020 | 194.00p | 196.00p | 192.21p | 196.00p | 1350 |
02/03/2020 | 193.50p | 193.50p | 192.00p | 193.50p | 25182 |
28/02/2020 | 193.50p | 195.00p | 192.00p | 193.50p | 97182 |
27/02/2020 | 196.00p | 196.00p | 192.00p | 196.00p | 41609 |
26/02/2020 | 196.00p | 199.60p | 192.00p | 196.00p | 19264 |
25/02/2020 | 196.00p | 196.00p | 195.05p | 196.00p | 586 |
24/02/2020 | 197.50p | 197.50p | 192.00p | 196.00p | 38564 |
21/02/2020 | 197.50p | 199.00p | 195.00p | 197.50p | 5617 |
20/02/2020 | 194.50p | 199.00p | 194.50p | 197.50p | 20457 |
19/02/2020 | 192.50p | 196.00p | 192.50p | 193.50p | 24381 |
18/02/2020 | 192.50p | 194.06p | 192.50p | 192.50p | 6855 |
17/02/2020 | 192.50p | 195.00p | 192.50p | 192.50p | 4599 |
14/02/2020 | 192.50p | 195.00p | 192.50p | 192.50p | 58858 |
13/02/2020 | 192.50p | 194.00p | 192.50p | 194.00p | 2061 |
12/02/2020 | 192.50p | 195.00p | 192.50p | 195.00p | 26203 |
11/02/2020 | 192.50p | 194.75p | 192.50p | 192.50p | 9358 |
10/02/2020 | 192.50p | 194.95p | 190.00p | 192.50p | 11060 |
07/02/2020 | 192.50p | 194.95p | 192.50p | 192.50p | 9645 |
06/02/2020 | 192.50p | 195.00p | 191.76p | 192.50p | 5678 |
05/02/2020 | 192.50p | 194.34p | 191.60p | 192.50p | 2672 |
04/02/2020 | 192.50p | 195.00p | 192.00p | 192.00p | 3510 |
03/02/2020 | 192.50p | 195.00p | 191.20p | 192.50p | 15476 |
31/01/2020 | 192.50p | 194.34p | 190.86p | 192.50p | 2980 |
30/01/2020 | 192.50p | 194.50p | 190.00p | 192.50p | 8326 |
29/01/2020 | 194.00p | 195.90p | 191.76p | 192.50p | 30348 |
28/01/2020 | 194.00p | 195.92p | 191.75p | 194.00p | 2517 |
27/01/2020 | 194.00p | 194.00p | 191.72p | 194.00p | 12532 |
24/01/2020 | 194.00p | 195.00p | 191.66p | 194.00p | 17065 |
23/01/2020 | 195.00p | 196.30p | 190.00p | 194.00p | 69154 |
22/01/2020 | 195.00p | 195.00p | 191.00p | 195.00p | 7230 |
21/01/2020 | 195.00p | 195.00p | 190.00p | 195.00p | 4101 |
20/01/2020 | 195.00p | 197.50p | 190.53p | 195.00p | 6336 |
17/01/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
16/01/2020 | 195.00p | 195.00p | 191.30p | 195.00p | 117 |
15/01/2020 | 195.00p | 200.00p | 191.00p | 195.00p | 521125 |
14/01/2020 | 196.00p | 196.00p | 190.37p | 195.00p | 18787 |
13/01/2020 | 187.50p | 199.00p | 187.50p | 196.00p | 36232 |
10/01/2020 | 180.00p | 189.00p | 179.55p | 189.00p | 38992 |
09/01/2020 | 175.00p | 183.00p | 175.00p | 180.00p | 10946 |
08/01/2020 | 175.00p | 180.00p | 175.00p | 175.00p | 2009 |
07/01/2020 | 175.00p | 180.00p | 175.00p | 175.00p | 5125 |
06/01/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 25 |
03/01/2020 | 175.00p | 180.00p | 174.15p | 175.00p | 7846 |
02/01/2020 | 175.00p | 179.50p | 174.10p | 175.00p | 2928 |
01/01/2020 | 175.00p | 179.75p | 174.00p | 175.00p | 9598 |
31/12/2019 | 175.00p | 179.75p | 174.00p | 175.00p | 9598 |
30/12/2019 | 175.00p | 180.00p | 174.00p | 175.00p | 19860 |
27/12/2019 | 175.00p | 175.00p | 173.00p | 175.00p | 2125 |
26/12/2019 | 175.00p | 178.41p | 175.00p | 175.00p | 20 |
25/12/2019 | 175.00p | 178.41p | 175.00p | 175.00p | 20 |
24/12/2019 | 175.00p | 178.41p | 175.00p | 175.00p | 20 |
23/12/2019 | 176.00p | 179.84p | 173.06p | 175.00p | 9426 |
20/12/2019 | 171.50p | 180.00p | 171.50p | 176.00p | 27883 |
19/12/2019 | 171.50p | 174.90p | 171.50p | 173.00p | 26274 |
18/12/2019 | 171.50p | 174.99p | 168.56p | 171.50p | 909 |
17/12/2019 | 171.50p | 174.99p | 168.55p | 171.50p | 32710 |
16/12/2019 | 170.00p | 175.00p | 170.00p | 171.50p | 4575 |
13/12/2019 | 170.00p | 173.00p | 170.00p | 173.00p | 41955 |
12/12/2019 | 170.00p | 173.00p | 167.00p | 170.00p | 594 |
11/12/2019 | 170.00p | 172.40p | 170.00p | 170.00p | 468 |
10/12/2019 | 170.00p | 172.40p | 170.00p | 170.00p | 5614 |
09/12/2019 | 170.00p | 172.50p | 170.00p | 172.00p | 36776 |
06/12/2019 | 170.00p | 172.40p | 169.20p | 170.00p | 7708 |
05/12/2019 | 170.00p | 172.40p | 167.02p | 170.00p | 7267 |
04/12/2019 | 170.00p | 172.40p | 170.00p | 170.00p | 680 |
03/12/2019 | 170.00p | 170.00p | 167.00p | 170.00p | 15417 |
02/12/2019 | 170.00p | 170.00p | 167.00p | 170.00p | 7989 |
29/11/2019 | 170.00p | 170.00p | 169.16p | 170.00p | 58 |
28/11/2019 | 170.00p | 173.00p | 170.00p | 170.00p | 375 |
27/11/2019 | 169.00p | 173.00p | 168.51p | 170.00p | 24905 |
26/11/2019 | 169.00p | 171.24p | 167.66p | 169.00p | 12337 |
25/11/2019 | 169.00p | 171.55p | 167.56p | 169.00p | 18314 |
22/11/2019 | 169.00p | 171.55p | 167.26p | 169.00p | 456 |
21/11/2019 | 168.00p | 169.00p | 167.00p | 169.00p | 4969 |
20/11/2019 | 168.00p | 171.75p | 166.55p | 170.00p | 22615 |
19/11/2019 | 168.00p | 171.98p | 166.30p | 168.00p | 5987 |
18/11/2019 | 168.00p | 172.00p | 165.80p | 168.00p | 3759 |
15/11/2019 | 168.00p | 168.00p | 167.36p | 168.00p | 1750 |
14/11/2019 | 168.00p | 172.40p | 167.36p | 168.00p | 13959 |
13/11/2019 | 168.00p | 172.49p | 165.86p | 168.00p | 3149 |
12/11/2019 | 168.00p | 172.50p | 168.00p | 168.00p | 4042 |
11/11/2019 | 168.00p | 172.49p | 165.80p | 168.00p | 244 |
08/11/2019 | 168.00p | 173.00p | 163.00p | 169.00p | 20362 |
07/11/2019 | 166.50p | 168.00p | 166.50p | 168.00p | 0 |
06/11/2019 | 166.50p | 169.99p | 164.72p | 166.50p | 10038 |
05/11/2019 | 166.50p | 170.00p | 163.00p | 166.50p | 2904 |
04/11/2019 | 166.50p | 166.50p | 163.65p | 166.50p | 2698 |
01/11/2019 | 168.00p | 168.00p | 166.50p | 166.50p | 0 |
31/10/2019 | 169.00p | 169.00p | 163.63p | 167.00p | 26659 |
30/10/2019 | 169.00p | 171.90p | 169.00p | 169.00p | 1328 |
29/10/2019 | 169.00p | 171.90p | 168.00p | 169.00p | 6345 |
28/10/2019 | 169.00p | 170.00p | 166.00p | 170.00p | 10658 |
25/10/2019 | 166.50p | 172.60p | 166.50p | 170.00p | 6981 |
24/10/2019 | 164.00p | 168.00p | 163.00p | 166.50p | 11156 |
23/10/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 2183 |
22/10/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 539 |
21/10/2019 | 165.00p | 170.00p | 163.00p | 165.00p | 12182 |
18/10/2019 | 165.00p | 170.00p | 162.55p | 165.00p | 14828 |
17/10/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 6500 |
16/10/2019 | 165.00p | 168.00p | 165.00p | 165.00p | 125017 |
15/10/2019 | 165.00p | 167.90p | 162.00p | 165.00p | 4345 |
14/10/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 9 |
11/10/2019 | 165.00p | 170.00p | 160.00p | 165.00p | 31471 |
10/10/2019 | 161.50p | 167.60p | 160.00p | 165.00p | 80719 |
09/10/2019 | 161.50p | 165.00p | 161.00p | 161.50p | 799 |
08/10/2019 | 161.50p | 164.98p | 160.00p | 161.50p | 8154 |
07/10/2019 | 161.50p | 165.00p | 158.98p | 161.50p | 9786 |
04/10/2019 | 161.50p | 165.00p | 158.50p | 161.50p | 18117 |
03/10/2019 | 162.50p | 164.00p | 159.70p | 161.50p | 2865 |
02/10/2019 | 152.50p | 165.00p | 151.33p | 162.50p | 52433 |
01/10/2019 | 150.00p | 155.00p | 150.00p | 152.50p | 21865 |
30/09/2019 | 144.00p | 154.00p | 144.00p | 150.00p | 10128 |
27/09/2019 | 144.00p | 148.00p | 142.00p | 144.00p | 2546 |
26/09/2019 | 140.00p | 148.00p | 139.15p | 144.00p | 5303 |
25/09/2019 | 138.50p | 144.98p | 138.50p | 140.00p | 7739 |
24/09/2019 | 137.50p | 142.00p | 134.00p | 138.50p | 18080 |
23/09/2019 | 134.00p | 136.85p | 132.05p | 134.00p | 5076 |
20/09/2019 | 134.00p | 137.00p | 134.00p | 134.00p | 174117 |
19/09/2019 | 137.50p | 138.50p | 135.00p | 135.00p | 16493 |
18/09/2019 | 138.50p | 140.00p | 138.50p | 140.00p | 2336 |
17/09/2019 | 139.50p | 139.50p | 135.40p | 138.50p | 4070 |
16/09/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
13/09/2019 | 139.50p | 141.00p | 137.25p | 139.50p | 18359 |
12/09/2019 | 139.50p | 139.50p | 139.43p | 139.50p | 549933 |
11/09/2019 | 139.50p | 141.25p | 137.02p | 139.50p | 3633 |
10/09/2019 | 139.50p | 141.25p | 137.02p | 139.50p | 1391 |
09/09/2019 | 139.50p | 139.50p | 137.51p | 139.50p | 2000 |
*Close Price adjusted for both dividends and splits