Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 355.00p | 355.00p | 345.25p | 355.00p | 8479 |
10/06/2020 | 355.00p | 355.00p | 345.25p | 355.00p | 5313 |
09/06/2020 | 355.00p | 355.00p | 345.25p | 355.00p | 9301 |
08/06/2020 | 355.00p | 355.00p | 347.55p | 355.00p | 8071 |
05/06/2020 | 360.00p | 360.00p | 345.55p | 355.00p | 5424 |
04/06/2020 | 370.00p | 370.00p | 350.00p | 360.00p | 9674 |
03/06/2020 | 370.00p | 370.00p | 350.50p | 365.00p | 5082 |
02/06/2020 | 370.00p | 370.00p | 352.85p | 365.00p | 13889 |
01/06/2020 | 370.00p | 370.00p | 350.00p | 365.00p | 5424 |
29/05/2020 | 370.00p | 370.00p | 352.55p | 365.00p | 6504 |
28/05/2020 | 365.00p | 365.00p | 347.50p | 365.00p | 16669 |
27/05/2020 | 365.00p | 370.00p | 362.00p | 370.00p | 2650 |
26/05/2020 | 385.00p | 385.00p | 367.44p | 370.00p | 6413 |
25/05/2020 | 385.00p | 389.44p | 380.06p | 385.00p | 2134 |
22/05/2020 | 385.00p | 389.44p | 380.06p | 385.00p | 2134 |
21/05/2020 | 385.00p | 385.00p | 379.25p | 385.00p | 3973 |
20/05/2020 | 370.00p | 389.98p | 362.55p | 385.00p | 25201 |
19/05/2020 | 370.00p | 373.00p | 362.55p | 370.00p | 5539 |
18/05/2020 | 380.00p | 380.00p | 370.00p | 370.00p | 3847 |
15/05/2020 | 380.00p | 380.00p | 370.00p | 380.00p | 3782 |
14/05/2020 | 380.00p | 380.00p | 370.76p | 380.00p | 273 |
13/05/2020 | 380.00p | 380.00p | 370.65p | 380.00p | 3194 |
12/05/2020 | 380.00p | 380.00p | 372.25p | 380.00p | 3759 |
11/05/2020 | 370.00p | 380.00p | 365.00p | 380.00p | 13182 |
08/05/2020 | 370.00p | 392.00p | 366.00p | 370.00p | 8596 |
07/05/2020 | 370.00p | 392.00p | 366.00p | 370.00p | 8596 |
06/05/2020 | 370.00p | 379.00p | 365.01p | 370.00p | 2487 |
05/05/2020 | 370.00p | 379.95p | 363.66p | 370.00p | 3215 |
04/05/2020 | 370.00p | 379.98p | 363.66p | 370.00p | 4473 |
01/05/2020 | 370.00p | 380.00p | 360.00p | 370.00p | 2212 |
30/04/2020 | 380.00p | 397.00p | 360.05p | 370.00p | 16513 |
29/04/2020 | 380.00p | 396.00p | 363.55p | 380.00p | 27438 |
28/04/2020 | 350.00p | 370.00p | 350.00p | 360.00p | 2421 |
27/04/2020 | 350.00p | 360.00p | 343.55p | 350.00p | 4765 |
24/04/2020 | 350.00p | 354.00p | 340.00p | 350.00p | 5430 |
23/04/2020 | 370.00p | 370.00p | 342.00p | 350.00p | 11017 |
22/04/2020 | 370.00p | 370.00p | 355.00p | 370.00p | 5492 |
21/04/2020 | 385.00p | 385.00p | 360.00p | 370.00p | 18775 |
20/04/2020 | 385.00p | 386.75p | 375.00p | 385.00p | 4960 |
17/04/2020 | 380.00p | 389.98p | 375.00p | 385.00p | 7004 |
16/04/2020 | 405.00p | 405.00p | 360.00p | 380.00p | 9725 |
15/04/2020 | 405.00p | 409.20p | 392.00p | 405.00p | 26309 |
14/04/2020 | 405.00p | 414.00p | 390.01p | 414.00p | 24560 |
13/04/2020 | 405.00p | 420.00p | 390.01p | 405.00p | 12918 |
10/04/2020 | 405.00p | 420.00p | 390.01p | 405.00p | 12918 |
09/04/2020 | 405.00p | 420.00p | 390.01p | 405.00p | 12918 |
08/04/2020 | 385.00p | 404.00p | 379.00p | 390.00p | 25602 |
07/04/2020 | 345.00p | 390.00p | 340.00p | 380.00p | 20757 |
06/04/2020 | 355.00p | 359.00p | 330.00p | 345.00p | 39374 |
03/04/2020 | 325.00p | 338.00p | 310.30p | 325.00p | 6010 |
02/04/2020 | 325.00p | 339.80p | 325.00p | 325.00p | 11889 |
01/04/2020 | 325.00p | 340.00p | 310.01p | 325.00p | 10374 |
31/03/2020 | 310.00p | 340.00p | 310.00p | 325.00p | 14720 |
30/03/2020 | 300.00p | 330.00p | 297.00p | 310.00p | 15498 |
27/03/2020 | 290.00p | 310.00p | 281.75p | 300.00p | 16477 |
26/03/2020 | 270.00p | 300.00p | 270.00p | 290.00p | 11085 |
25/03/2020 | 270.00p | 280.00p | 270.00p | 270.00p | 13770 |
24/03/2020 | 270.00p | 279.98p | 260.00p | 270.00p | 3560 |
23/03/2020 | 270.00p | 278.00p | 265.55p | 270.00p | 11652 |
20/03/2020 | 230.00p | 280.00p | 230.00p | 270.00p | 30829 |
19/03/2020 | 230.00p | 233.40p | 222.00p | 230.00p | 6620 |
18/03/2020 | 225.00p | 250.00p | 222.00p | 230.00p | 21109 |
17/03/2020 | 265.00p | 265.00p | 215.00p | 225.00p | 19800 |
16/03/2020 | 310.00p | 310.00p | 250.30p | 265.00p | 22440 |
13/03/2020 | 310.00p | 325.00p | 300.20p | 313.00p | 7038 |
12/03/2020 | 325.00p | 325.00p | 300.00p | 300.00p | 31577 |
11/03/2020 | 340.00p | 350.00p | 324.00p | 330.00p | 15513 |
10/03/2020 | 335.00p | 349.00p | 330.00p | 340.00p | 9689 |
09/03/2020 | 335.00p | 339.00p | 320.25p | 330.00p | 20355 |
06/03/2020 | 350.00p | 355.00p | 347.00p | 350.00p | 19750 |
05/03/2020 | 350.00p | 360.00p | 345.00p | 350.00p | 8631 |
04/03/2020 | 350.00p | 360.00p | 346.00p | 350.00p | 5731 |
03/03/2020 | 350.00p | 358.00p | 342.00p | 350.00p | 3027 |
02/03/2020 | 350.00p | 352.00p | 344.00p | 350.00p | 16871 |
28/02/2020 | 360.00p | 360.00p | 344.00p | 348.00p | 50689 |
27/02/2020 | 360.00p | 368.00p | 352.55p | 360.00p | 3237 |
26/02/2020 | 350.00p | 360.00p | 350.00p | 360.00p | 21665 |
25/02/2020 | 350.00p | 350.10p | 347.00p | 350.00p | 4001 |
24/02/2020 | 350.00p | 353.75p | 346.00p | 350.00p | 24523 |
21/02/2020 | 350.00p | 360.00p | 349.93p | 350.00p | 203356 |
20/02/2020 | 350.00p | 360.00p | 345.00p | 350.00p | 13825 |
19/02/2020 | 343.00p | 360.00p | 343.00p | 350.00p | 215510 |
18/02/2020 | 340.00p | 349.85p | 340.00p | 343.00p | 6510 |
17/02/2020 | 340.00p | 347.40p | 335.00p | 340.00p | 10454 |
14/02/2020 | 340.00p | 350.00p | 330.00p | 340.00p | 16915 |
13/02/2020 | 340.00p | 350.00p | 335.00p | 340.00p | 12042 |
12/02/2020 | 340.00p | 344.00p | 333.20p | 340.00p | 11661 |
11/02/2020 | 340.00p | 344.55p | 333.20p | 340.00p | 3024 |
10/02/2020 | 330.00p | 349.00p | 328.55p | 340.00p | 11471 |
07/02/2020 | 320.00p | 340.00p | 320.00p | 330.00p | 6527 |
06/02/2020 | 310.00p | 320.00p | 310.00p | 315.00p | 84522 |
05/02/2020 | 300.00p | 317.60p | 293.51p | 310.00p | 15160 |
04/02/2020 | 293.00p | 310.00p | 292.25p | 300.00p | 53792 |
03/02/2020 | 320.00p | 320.00p | 290.00p | 293.00p | 53200 |
31/01/2020 | 325.00p | 325.00p | 310.00p | 320.00p | 37154 |
30/01/2020 | 325.00p | 330.00p | 322.20p | 325.00p | 314365 |
29/01/2020 | 340.00p | 343.99p | 337.16p | 340.00p | 7176 |
28/01/2020 | 340.00p | 343.99p | 337.16p | 340.00p | 6630 |
27/01/2020 | 340.00p | 344.34p | 336.88p | 340.00p | 4594 |
24/01/2020 | 340.00p | 349.00p | 336.75p | 340.00p | 19167 |
23/01/2020 | 340.00p | 346.44p | 336.25p | 340.00p | 9561 |
22/01/2020 | 340.00p | 348.00p | 330.00p | 340.00p | 43947 |
21/01/2020 | 340.00p | 342.00p | 336.00p | 340.00p | 7519 |
20/01/2020 | 340.00p | 344.64p | 330.00p | 340.00p | 14132 |
17/01/2020 | 340.00p | 348.00p | 335.00p | 340.00p | 7250 |
16/01/2020 | 340.00p | 347.87p | 340.00p | 340.00p | 15803 |
15/01/2020 | 340.00p | 348.00p | 340.00p | 340.00p | 1567 |
14/01/2020 | 340.00p | 348.23p | 340.00p | 340.00p | 9183 |
13/01/2020 | 340.00p | 347.45p | 340.00p | 340.00p | 8738 |
10/01/2020 | 340.00p | 347.46p | 337.51p | 340.00p | 21264 |
09/01/2020 | 340.00p | 349.98p | 336.75p | 340.00p | 8274 |
08/01/2020 | 340.00p | 346.44p | 333.33p | 340.00p | 12094 |
07/01/2020 | 340.00p | 344.44p | 340.00p | 340.00p | 11691 |
06/01/2020 | 340.00p | 345.00p | 333.33p | 340.00p | 3976 |
03/01/2020 | 340.00p | 344.74p | 335.50p | 340.00p | 18770 |
02/01/2020 | 340.00p | 344.74p | 340.00p | 340.00p | 9934 |
01/01/2020 | 335.00p | 344.75p | 335.00p | 340.00p | 16084 |
31/12/2019 | 335.00p | 344.74p | 335.00p | 340.00p | 16084 |
30/12/2019 | 330.00p | 340.22p | 326.40p | 335.00p | 29330 |
27/12/2019 | 330.00p | 337.36p | 325.55p | 330.00p | 10800 |
26/12/2019 | 330.00p | 337.00p | 330.00p | 330.00p | 1437 |
25/12/2019 | 330.00p | 337.00p | 330.00p | 330.00p | 1437 |
24/12/2019 | 330.00p | 337.00p | 330.00p | 330.00p | 1437 |
23/12/2019 | 330.00p | 333.49p | 325.55p | 330.00p | 6347 |
20/12/2019 | 330.00p | 333.49p | 321.10p | 330.00p | 8236 |
19/12/2019 | 330.00p | 333.49p | 325.00p | 330.00p | 4593 |
18/12/2019 | 330.00p | 333.40p | 321.00p | 330.00p | 10144 |
17/12/2019 | 330.00p | 333.75p | 325.00p | 330.00p | 6900 |
16/12/2019 | 330.00p | 331.47p | 320.20p | 330.00p | 14840 |
13/12/2019 | 330.00p | 331.47p | 327.75p | 330.00p | 6845 |
12/12/2019 | 330.00p | 330.40p | 323.15p | 330.00p | 1614 |
11/12/2019 | 330.00p | 330.00p | 323.15p | 330.00p | 7668 |
10/12/2019 | 330.00p | 339.98p | 324.59p | 330.00p | 10799 |
09/12/2019 | 330.00p | 331.84p | 324.38p | 330.00p | 9886 |
06/12/2019 | 330.00p | 332.00p | 323.15p | 330.00p | 8502 |
05/12/2019 | 330.00p | 333.24p | 325.56p | 330.00p | 3307 |
04/12/2019 | 330.00p | 334.75p | 325.10p | 330.00p | 2346 |
03/12/2019 | 330.00p | 334.80p | 323.36p | 330.00p | 4493 |
02/12/2019 | 330.00p | 334.00p | 322.66p | 330.00p | 11064 |
29/11/2019 | 330.00p | 333.49p | 322.55p | 330.00p | 7088 |
28/11/2019 | 330.00p | 335.00p | 321.66p | 330.00p | 6058 |
27/11/2019 | 330.00p | 330.00p | 321.55p | 330.00p | 13287 |
26/11/2019 | 330.00p | 330.00p | 320.26p | 330.00p | 13697 |
25/11/2019 | 330.00p | 331.44p | 322.06p | 330.00p | 14335 |
22/11/2019 | 330.00p | 333.84p | 321.55p | 330.00p | 7044 |
21/11/2019 | 330.00p | 334.00p | 329.90p | 330.00p | 3150 |
20/11/2019 | 330.00p | 330.00p | 320.20p | 330.00p | 3946 |
19/11/2019 | 330.00p | 330.00p | 320.01p | 330.00p | 1407 |
18/11/2019 | 330.00p | 330.00p | 320.20p | 330.00p | 8832 |
15/11/2019 | 330.00p | 333.98p | 322.52p | 330.00p | 8684 |
14/11/2019 | 330.00p | 335.95p | 330.00p | 330.00p | 3920 |
13/11/2019 | 330.00p | 335.95p | 326.50p | 330.00p | 7512 |
12/11/2019 | 330.00p | 335.95p | 326.41p | 330.00p | 1482 |
11/11/2019 | 330.00p | 336.20p | 326.40p | 330.00p | 6649 |
08/11/2019 | 335.00p | 336.89p | 330.00p | 330.00p | 5685 |
07/11/2019 | 330.00p | 337.00p | 326.55p | 330.00p | 720 |
06/11/2019 | 330.00p | 336.84p | 326.51p | 330.00p | 10186 |
05/11/2019 | 330.00p | 337.00p | 326.51p | 330.00p | 1858 |
04/11/2019 | 330.00p | 337.84p | 326.51p | 330.00p | 16024 |
01/11/2019 | 330.00p | 336.19p | 326.51p | 330.00p | 5774 |
31/10/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
30/10/2019 | 330.00p | 338.00p | 320.00p | 330.00p | 14201 |
29/10/2019 | 330.00p | 336.20p | 325.25p | 330.00p | 83834 |
28/10/2019 | 330.00p | 336.19p | 325.15p | 330.00p | 2699 |
25/10/2019 | 330.00p | 336.20p | 325.00p | 330.00p | 1646 |
24/10/2019 | 330.00p | 340.00p | 324.15p | 330.00p | 5952 |
23/10/2019 | 330.00p | 336.35p | 330.00p | 330.00p | 1344 |
22/10/2019 | 330.00p | 336.35p | 330.00p | 330.00p | 1798 |
21/10/2019 | 330.00p | 338.00p | 330.00p | 330.00p | 1632 |
18/10/2019 | 330.00p | 336.35p | 324.00p | 330.00p | 19952 |
17/10/2019 | 330.00p | 334.00p | 323.25p | 330.00p | 9782 |
16/10/2019 | 330.00p | 339.98p | 330.00p | 330.00p | 5470 |
15/10/2019 | 330.00p | 331.89p | 330.00p | 330.00p | 8727 |
14/10/2019 | 330.00p | 333.28p | 322.00p | 330.00p | 4997 |
11/10/2019 | 330.00p | 333.98p | 321.55p | 330.00p | 4526 |
10/10/2019 | 330.00p | 334.00p | 330.00p | 330.00p | 4654 |
09/10/2019 | 330.00p | 339.00p | 321.55p | 330.00p | 8275 |
08/10/2019 | 332.00p | 340.00p | 321.66p | 330.00p | 5680 |
07/10/2019 | 325.00p | 332.45p | 319.96p | 332.00p | 20776 |
04/10/2019 | 325.00p | 326.45p | 316.18p | 325.00p | 10899 |
03/10/2019 | 325.00p | 330.00p | 316.18p | 325.00p | 7030 |
02/10/2019 | 330.00p | 335.89p | 318.00p | 325.00p | 30577 |
01/10/2019 | 330.00p | 340.00p | 323.52p | 330.00p | 870 |
30/09/2019 | 330.00p | 336.49p | 323.52p | 330.00p | 19798 |
27/09/2019 | 330.00p | 336.60p | 326.00p | 330.00p | 10356 |
26/09/2019 | 330.00p | 340.00p | 324.15p | 330.00p | 9850 |
25/09/2019 | 330.00p | 338.00p | 320.01p | 330.00p | 5278 |
24/09/2019 | 330.00p | 337.00p | 323.55p | 330.00p | 12620 |
23/09/2019 | 335.00p | 338.23p | 325.15p | 330.00p | 11704 |
20/09/2019 | 330.00p | 333.84p | 330.00p | 330.00p | 4447 |
19/09/2019 | 330.00p | 340.00p | 321.00p | 330.00p | 13762 |
18/09/2019 | 330.00p | 334.24p | 325.00p | 330.00p | 8776 |
17/09/2019 | 330.00p | 334.24p | 326.60p | 330.00p | 3043 |
16/09/2019 | 330.00p | 340.00p | 324.50p | 330.00p | 14545 |
13/09/2019 | 330.00p | 340.00p | 322.55p | 330.00p | 2403 |
12/09/2019 | 330.00p | 334.84p | 322.55p | 330.00p | 12598 |
11/09/2019 | 330.00p | 337.00p | 315.55p | 330.00p | 20229 |
10/09/2019 | 330.00p | 339.00p | 322.82p | 330.00p | 8805 |
09/09/2019 | 330.00p | 330.00p | 322.70p | 330.00p | 1555 |
06/09/2019 | 330.00p | 340.00p | 330.00p | 330.00p | 6382 |
*Close Price adjusted for both dividends and splits