Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 186.00p | 188.00p | 180.00p | 187.50p | 9865 |
08/06/2020 | 186.00p | 189.00p | 180.50p | 186.00p | 21667 |
05/06/2020 | 184.00p | 192.00p | 179.00p | 186.00p | 22197 |
04/06/2020 | 187.50p | 192.00p | 170.00p | 179.00p | 28091 |
03/06/2020 | 187.50p | 195.00p | 181.50p | 187.50p | 18976 |
02/06/2020 | 187.50p | 194.25p | 182.00p | 187.50p | 21418 |
29/05/2020 | 180.50p | 190.00p | 176.00p | 182.50p | 37144 |
28/05/2020 | 180.00p | 185.45p | 170.00p | 180.00p | 63551 |
27/05/2020 | 178.00p | 189.00p | 170.70p | 175.00p | 93350 |
26/05/2020 | 156.00p | 188.00p | 154.40p | 180.00p | 95288 |
25/05/2020 | 151.50p | 162.00p | 143.00p | 156.00p | 67580 |
22/05/2020 | 151.50p | 162.00p | 143.00p | 156.00p | 67580 |
21/05/2020 | 151.00p | 155.00p | 143.00p | 151.50p | 22679 |
20/05/2020 | 151.00p | 154.44p | 142.39p | 151.00p | 43823 |
19/05/2020 | 140.50p | 158.00p | 140.50p | 149.00p | 75465 |
18/05/2020 | 152.50p | 157.00p | 135.00p | 145.00p | 93903 |
15/05/2020 | 142.50p | 160.00p | 140.70p | 150.00p | 137342 |
14/05/2020 | 132.50p | 150.00p | 125.00p | 140.00p | 190556 |
13/05/2020 | 117.50p | 142.90p | 117.00p | 130.00p | 149024 |
12/05/2020 | 105.00p | 120.34p | 100.00p | 115.00p | 230475 |
11/05/2020 | 107.50p | 111.00p | 100.00p | 105.00p | 26053 |
08/05/2020 | 106.00p | 113.50p | 100.30p | 107.50p | 36281 |
07/05/2020 | 106.00p | 113.50p | 100.30p | 107.50p | 36281 |
06/05/2020 | 108.50p | 109.50p | 102.00p | 106.00p | 40096 |
05/05/2020 | 110.00p | 116.00p | 100.00p | 108.50p | 93803 |
04/05/2020 | 137.50p | 138.00p | 100.00p | 110.00p | 144263 |
01/05/2020 | 142.50p | 145.00p | 130.00p | 137.50p | 18157 |
30/04/2020 | 135.00p | 148.94p | 135.00p | 142.50p | 39578 |
29/04/2020 | 145.00p | 145.00p | 130.00p | 135.00p | 51180 |
28/04/2020 | 139.00p | 147.50p | 135.10p | 145.00p | 52240 |
27/04/2020 | 130.00p | 140.00p | 130.00p | 139.00p | 53318 |
24/04/2020 | 127.50p | 135.00p | 125.30p | 130.00p | 17673 |
23/04/2020 | 127.50p | 131.75p | 120.30p | 127.50p | 31716 |
22/04/2020 | 130.00p | 130.00p | 117.65p | 127.50p | 38692 |
21/04/2020 | 137.50p | 137.50p | 120.00p | 130.00p | 93454 |
20/04/2020 | 140.00p | 153.00p | 135.00p | 139.00p | 81967 |
17/04/2020 | 142.50p | 150.00p | 130.39p | 140.00p | 84443 |
16/04/2020 | 160.00p | 160.00p | 136.00p | 142.50p | 60565 |
15/04/2020 | 162.00p | 168.00p | 150.00p | 159.50p | 32444 |
14/04/2020 | 156.00p | 169.00p | 152.30p | 162.00p | 81993 |
13/04/2020 | 149.00p | 167.50p | 146.43p | 156.00p | 115278 |
10/04/2020 | 149.00p | 167.50p | 146.43p | 156.00p | 115278 |
09/04/2020 | 149.00p | 167.50p | 146.43p | 156.00p | 147559 |
08/04/2020 | 140.00p | 155.00p | 123.24p | 149.00p | 191643 |
07/04/2020 | 110.00p | 155.00p | 110.00p | 140.00p | 124211 |
06/04/2020 | 107.50p | 110.00p | 100.00p | 107.50p | 13801 |
03/04/2020 | 110.00p | 110.00p | 100.00p | 110.00p | 65570 |
02/04/2020 | 120.00p | 120.00p | 105.00p | 109.00p | 54101 |
01/04/2020 | 122.50p | 125.50p | 110.05p | 120.00p | 11255 |
31/03/2020 | 137.50p | 137.50p | 115.00p | 122.50p | 56835 |
30/03/2020 | 145.00p | 145.00p | 125.00p | 137.50p | 99506 |
27/03/2020 | 147.50p | 147.50p | 135.00p | 145.00p | 30241 |
26/03/2020 | 147.50p | 147.50p | 140.30p | 147.50p | 29060 |
25/03/2020 | 140.00p | 149.88p | 140.00p | 147.00p | 29423 |
24/03/2020 | 142.50p | 154.25p | 135.00p | 142.50p | 77880 |
23/03/2020 | 174.00p | 179.70p | 136.00p | 145.00p | 36812 |
20/03/2020 | 177.50p | 177.50p | 170.00p | 175.00p | 38165 |
19/03/2020 | 166.50p | 179.70p | 151.00p | 175.00p | 76085 |
18/03/2020 | 172.50p | 172.50p | 155.00p | 166.50p | 44874 |
17/03/2020 | 180.00p | 180.00p | 155.00p | 166.50p | 158633 |
16/03/2020 | 210.50p | 210.50p | 155.00p | 170.50p | 188092 |
13/03/2020 | 223.50p | 225.00p | 211.16p | 216.00p | 90458 |
12/03/2020 | 240.50p | 240.50p | 215.00p | 223.50p | 89140 |
11/03/2020 | 243.50p | 250.00p | 242.20p | 244.50p | 20598 |
10/03/2020 | 240.00p | 245.00p | 230.00p | 242.50p | 61890 |
09/03/2020 | 235.00p | 244.95p | 216.00p | 242.00p | 167031 |
06/03/2020 | 250.50p | 250.50p | 230.50p | 245.00p | 343058 |
05/03/2020 | 262.00p | 262.00p | 240.00p | 256.00p | 166576 |
04/03/2020 | 265.50p | 266.00p | 260.00p | 262.00p | 77798 |
03/03/2020 | 269.50p | 274.00p | 268.25p | 270.00p | 56126 |
02/03/2020 | 260.00p | 274.70p | 255.25p | 267.00p | 102061 |
28/02/2020 | 265.50p | 270.00p | 252.34p | 257.00p | 99175 |
27/02/2020 | 272.00p | 272.00p | 256.00p | 256.00p | 109869 |
26/02/2020 | 281.50p | 281.90p | 269.40p | 270.00p | 40517 |
25/02/2020 | 281.00p | 284.60p | 276.00p | 280.00p | 57257 |
24/02/2020 | 311.00p | 311.00p | 270.50p | 280.00p | 132747 |
21/02/2020 | 316.00p | 316.90p | 310.00p | 312.00p | 23787 |
20/02/2020 | 317.50p | 320.00p | 313.20p | 316.00p | 9037 |
19/02/2020 | 322.00p | 327.00p | 313.35p | 317.00p | 102803 |
18/02/2020 | 322.00p | 325.40p | 317.00p | 322.00p | 5517 |
17/02/2020 | 321.50p | 326.33p | 320.00p | 322.00p | 27054 |
14/02/2020 | 320.00p | 323.75p | 320.00p | 321.50p | 4495 |
13/02/2020 | 320.50p | 324.00p | 317.00p | 320.00p | 22429 |
12/02/2020 | 320.50p | 324.00p | 319.75p | 320.50p | 9258 |
11/02/2020 | 317.00p | 325.00p | 317.00p | 320.50p | 19951 |
10/02/2020 | 316.00p | 320.80p | 312.00p | 314.00p | 26135 |
07/02/2020 | 318.00p | 320.00p | 314.50p | 318.00p | 19292 |
06/02/2020 | 321.00p | 321.50p | 314.50p | 318.00p | 19484 |
05/02/2020 | 311.00p | 321.50p | 308.90p | 321.00p | 31147 |
04/02/2020 | 308.50p | 314.00p | 308.50p | 311.00p | 30052 |
03/02/2020 | 308.50p | 312.00p | 305.66p | 308.00p | 36714 |
31/01/2020 | 306.50p | 312.00p | 305.50p | 308.50p | 55061 |
30/01/2020 | 316.50p | 318.00p | 300.30p | 306.50p | 88326 |
29/01/2020 | 325.50p | 343.00p | 315.00p | 317.00p | 49195 |
28/01/2020 | 325.00p | 330.00p | 320.00p | 325.50p | 22868 |
27/01/2020 | 333.50p | 335.00p | 320.30p | 322.50p | 81097 |
24/01/2020 | 328.50p | 339.00p | 328.50p | 333.50p | 50181 |
23/01/2020 | 328.50p | 332.00p | 328.00p | 328.50p | 37924 |
22/01/2020 | 330.00p | 334.50p | 326.20p | 328.50p | 43027 |
21/01/2020 | 327.50p | 334.20p | 327.50p | 331.50p | 80461 |
20/01/2020 | 302.50p | 334.00p | 300.75p | 326.00p | 295563 |
17/01/2020 | 301.50p | 305.00p | 301.00p | 302.50p | 10326 |
16/01/2020 | 299.00p | 304.50p | 297.86p | 302.50p | 19481 |
15/01/2020 | 297.00p | 300.00p | 297.00p | 298.00p | 15271 |
14/01/2020 | 296.00p | 299.60p | 293.10p | 296.00p | 46449 |
13/01/2020 | 295.50p | 297.95p | 292.00p | 296.00p | 26034 |
10/01/2020 | 296.50p | 300.00p | 293.50p | 295.50p | 17564 |
09/01/2020 | 297.50p | 300.00p | 295.00p | 297.50p | 32659 |
08/01/2020 | 296.00p | 297.50p | 293.80p | 297.50p | 18595 |
07/01/2020 | 296.00p | 299.00p | 293.20p | 296.00p | 62106 |
06/01/2020 | 284.00p | 297.00p | 283.00p | 297.00p | 240941 |
03/01/2020 | 269.50p | 270.00p | 266.66p | 269.50p | 5877 |
02/01/2020 | 269.50p | 273.00p | 266.50p | 269.50p | 23431 |
01/01/2020 | 269.50p | 272.00p | 269.50p | 269.50p | 2812 |
31/12/2019 | 269.50p | 272.00p | 269.50p | 269.50p | 2812 |
30/12/2019 | 269.50p | 270.00p | 266.00p | 269.50p | 11470 |
27/12/2019 | 269.50p | 272.00p | 266.33p | 269.50p | 2387 |
26/12/2019 | 269.00p | 269.50p | 266.33p | 269.50p | 500 |
25/12/2019 | 269.00p | 269.50p | 266.33p | 269.50p | 500 |
24/12/2019 | 269.00p | 269.50p | 266.33p | 269.50p | 500 |
23/12/2019 | 267.50p | 272.00p | 263.50p | 269.00p | 19043 |
20/12/2019 | 267.50p | 270.92p | 263.00p | 266.00p | 10051 |
19/12/2019 | 267.00p | 269.00p | 263.40p | 267.50p | 196764 |
18/12/2019 | 269.00p | 269.90p | 265.00p | 268.50p | 4474 |
17/12/2019 | 269.50p | 270.25p | 265.27p | 269.00p | 21136 |
16/12/2019 | 269.50p | 272.40p | 266.01p | 269.50p | 30115 |
13/12/2019 | 267.50p | 270.64p | 264.00p | 269.50p | 114025 |
12/12/2019 | 267.50p | 267.50p | 263.33p | 267.50p | 14725 |
11/12/2019 | 267.50p | 267.50p | 263.45p | 267.50p | 1350 |
10/12/2019 | 266.50p | 271.00p | 263.45p | 267.50p | 9978 |
09/12/2019 | 269.50p | 272.00p | 263.00p | 266.50p | 29044 |
06/12/2019 | 271.50p | 272.00p | 267.33p | 269.50p | 10798 |
05/12/2019 | 267.50p | 272.00p | 265.00p | 270.00p | 41000 |
04/12/2019 | 267.50p | 270.00p | 266.70p | 270.00p | 7157 |
03/12/2019 | 267.50p | 267.75p | 266.70p | 267.50p | 5880 |
02/12/2019 | 267.50p | 267.50p | 265.75p | 267.50p | 4666 |
29/11/2019 | 267.50p | 270.00p | 267.00p | 267.50p | 8850 |
28/11/2019 | 272.50p | 272.50p | 265.00p | 265.00p | 25190 |
27/11/2019 | 274.50p | 275.40p | 272.00p | 272.50p | 17700 |
26/11/2019 | 274.50p | 275.44p | 272.50p | 274.50p | 7266 |
25/11/2019 | 274.50p | 276.00p | 272.55p | 274.50p | 5947 |
22/11/2019 | 274.50p | 277.00p | 272.55p | 275.00p | 3973 |
21/11/2019 | 273.50p | 276.00p | 260.00p | 274.50p | 79244 |
20/11/2019 | 275.50p | 275.75p | 274.00p | 275.50p | 8655 |
19/11/2019 | 276.00p | 276.00p | 274.00p | 275.50p | 11499 |
18/11/2019 | 274.00p | 276.00p | 274.00p | 276.00p | 16506 |
15/11/2019 | 274.50p | 277.00p | 272.00p | 276.00p | 9685 |
14/11/2019 | 276.50p | 276.50p | 273.50p | 274.50p | 15181 |
13/11/2019 | 276.00p | 277.00p | 274.02p | 276.00p | 8343 |
12/11/2019 | 276.00p | 277.00p | 269.00p | 276.00p | 14538 |
11/11/2019 | 276.50p | 276.80p | 274.00p | 276.00p | 6137 |
08/11/2019 | 276.50p | 278.00p | 276.50p | 276.50p | 39515 |
07/11/2019 | 276.50p | 277.00p | 272.00p | 276.50p | 541980 |
06/11/2019 | 278.00p | 278.00p | 275.00p | 276.50p | 25835 |
05/11/2019 | 278.00p | 278.00p | 276.00p | 278.00p | 26820 |
04/11/2019 | 278.00p | 278.00p | 276.10p | 278.00p | 11089 |
01/11/2019 | 278.00p | 278.00p | 276.00p | 278.00p | 12885 |
31/10/2019 | 278.00p | 278.00p | 276.10p | 278.00p | 3628 |
30/10/2019 | 278.00p | 279.00p | 276.10p | 278.00p | 5833 |
29/10/2019 | 278.00p | 278.00p | 276.00p | 278.00p | 4000 |
28/10/2019 | 278.00p | 278.40p | 276.00p | 278.00p | 8765 |
25/10/2019 | 278.00p | 278.40p | 278.00p | 278.00p | 2020 |
24/10/2019 | 278.00p | 278.00p | 276.00p | 278.00p | 3333 |
23/10/2019 | 278.00p | 280.00p | 276.00p | 278.00p | 155521 |
22/10/2019 | 278.00p | 280.00p | 278.00p | 278.00p | 2982 |
21/10/2019 | 278.00p | 279.10p | 277.40p | 278.00p | 3190 |
18/10/2019 | 278.00p | 280.00p | 277.30p | 278.00p | 16146 |
17/10/2019 | 278.00p | 279.20p | 277.25p | 278.00p | 16886 |
16/10/2019 | 278.00p | 278.00p | 276.00p | 278.00p | 235498 |
15/10/2019 | 279.50p | 279.50p | 276.00p | 278.00p | 21414 |
14/10/2019 | 281.00p | 281.00p | 276.30p | 279.50p | 20041 |
11/10/2019 | 281.00p | 283.00p | 280.99p | 281.00p | 3853 |
10/10/2019 | 281.00p | 281.00p | 278.00p | 281.00p | 2181 |
09/10/2019 | 281.00p | 281.60p | 277.00p | 281.00p | 1312960 |
08/10/2019 | 283.50p | 283.50p | 277.00p | 281.00p | 5379 |
07/10/2019 | 283.50p | 283.99p | 280.00p | 283.50p | 13023 |
04/10/2019 | 284.50p | 284.50p | 280.00p | 283.50p | 289428 |
03/10/2019 | 286.00p | 286.00p | 282.00p | 284.50p | 24079 |
02/10/2019 | 289.00p | 289.50p | 287.00p | 289.50p | 25593 |
01/10/2019 | 289.50p | 293.00p | 286.10p | 289.00p | 22184 |
30/09/2019 | 289.50p | 289.50p | 286.10p | 289.50p | 12017 |
27/09/2019 | 292.00p | 295.00p | 287.00p | 289.50p | 5158 |
26/09/2019 | 292.00p | 295.00p | 289.00p | 292.00p | 5750 |
25/09/2019 | 293.00p | 293.00p | 290.45p | 292.00p | 10628 |
24/09/2019 | 293.00p | 294.75p | 290.45p | 293.00p | 5000 |
23/09/2019 | 296.00p | 296.00p | 290.44p | 293.00p | 41137 |
20/09/2019 | 296.00p | 298.00p | 294.10p | 296.00p | 9551 |
19/09/2019 | 291.50p | 298.00p | 290.90p | 296.00p | 262713 |
18/09/2019 | 294.00p | 294.00p | 292.10p | 292.50p | 139423 |
17/09/2019 | 301.50p | 301.50p | 285.00p | 285.00p | 27980 |
16/09/2019 | 301.50p | 302.00p | 301.00p | 301.50p | 9631 |
13/09/2019 | 301.50p | 302.00p | 301.00p | 301.50p | 106714 |
12/09/2019 | 301.50p | 302.00p | 301.40p | 301.50p | 79328 |
11/09/2019 | 301.50p | 301.75p | 301.00p | 301.50p | 59037 |
10/09/2019 | 301.00p | 302.00p | 300.00p | 301.00p | 65106 |
09/09/2019 | 298.50p | 302.00p | 296.00p | 301.00p | 137645 |
06/09/2019 | 299.00p | 299.00p | 296.00p | 298.00p | 39218 |
05/09/2019 | 295.50p | 301.99p | 295.00p | 299.00p | 992537 |
04/09/2019 | 291.50p | 297.00p | 291.50p | 293.50p | 11051 |
03/09/2019 | 286.50p | 293.00p | 286.50p | 291.50p | 15628 |
*Close Price adjusted for both dividends and splits