Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2020 | 316.00p | 329.00p | 306.00p | 317.00p | 3058 |
22/05/2020 | 311.00p | 320.00p | 302.01p | 316.00p | 9912 |
21/05/2020 | 311.00p | 320.00p | 311.00p | 311.00p | 1600 |
20/05/2020 | 310.00p | 315.50p | 310.00p | 311.00p | 2214 |
19/05/2020 | 308.00p | 322.00p | 296.00p | 310.00p | 6336 |
18/05/2020 | 314.00p | 317.60p | 280.00p | 308.00p | 20381 |
15/05/2020 | 314.00p | 315.00p | 314.00p | 314.00p | 0 |
14/05/2020 | 325.00p | 325.00p | 302.00p | 315.00p | 41074 |
12/05/2020 | 331.00p | 331.00p | 320.10p | 325.00p | 3266 |
11/05/2020 | 335.00p | 336.50p | 328.00p | 331.00p | 2928 |
07/05/2020 | 329.00p | 335.00p | 329.00p | 335.00p | 1679 |
06/05/2020 | 331.00p | 331.00p | 324.00p | 329.00p | 610 |
05/05/2020 | 331.00p | 331.00p | 326.00p | 331.00p | 630 |
04/05/2020 | 335.00p | 336.50p | 330.00p | 331.00p | 1430 |
01/05/2020 | 338.00p | 338.00p | 330.00p | 335.00p | 7381 |
30/04/2020 | 339.00p | 341.99p | 336.00p | 338.00p | 4558 |
29/04/2020 | 338.00p | 341.70p | 336.00p | 339.00p | 10282 |
28/04/2020 | 338.00p | 338.00p | 320.01p | 338.00p | 7920 |
27/04/2020 | 334.00p | 338.00p | 332.01p | 338.00p | 1558 |
24/04/2020 | 325.00p | 336.00p | 325.00p | 334.00p | 11240 |
23/04/2020 | 325.00p | 327.00p | 320.01p | 325.00p | 5066 |
22/04/2020 | 325.00p | 330.00p | 320.01p | 325.00p | 9338 |
21/04/2020 | 315.00p | 339.99p | 307.54p | 325.00p | 42286 |
20/04/2020 | 308.00p | 315.99p | 297.00p | 313.00p | 5454 |
17/04/2020 | 305.00p | 309.00p | 296.00p | 308.00p | 13517 |
16/04/2020 | 305.00p | 311.45p | 305.00p | 305.00p | 2162 |
15/04/2020 | 308.00p | 313.99p | 296.01p | 305.00p | 11512 |
14/04/2020 | 305.00p | 316.00p | 301.76p | 308.00p | 9218 |
09/04/2020 | 299.00p | 309.90p | 291.00p | 305.00p | 10679 |
08/04/2020 | 301.00p | 301.00p | 290.00p | 299.00p | 6247 |
07/04/2020 | 300.00p | 309.99p | 296.00p | 301.00p | 12229 |
06/04/2020 | 300.00p | 305.00p | 290.20p | 300.00p | 2320 |
03/04/2020 | 300.00p | 300.00p | 290.00p | 300.00p | 2341 |
02/04/2020 | 300.00p | 300.00p | 298.00p | 300.00p | 1000 |
01/04/2020 | 279.00p | 310.00p | 279.00p | 300.00p | 6304 |
31/03/2020 | 275.00p | 300.00p | 275.00p | 279.00p | 2436 |
30/03/2020 | 270.00p | 289.99p | 260.00p | 275.00p | 3808 |
27/03/2020 | 295.00p | 307.00p | 250.00p | 270.00p | 6602 |
26/03/2020 | 295.00p | 307.00p | 295.00p | 295.00p | 2000 |
25/03/2020 | 260.00p | 307.00p | 260.00p | 295.00p | 7741 |
24/03/2020 | 242.00p | 260.00p | 231.00p | 260.00p | 2217 |
23/03/2020 | 275.00p | 275.00p | 231.00p | 242.00p | 21879 |
20/03/2020 | 270.00p | 294.00p | 270.00p | 275.00p | 8270 |
19/03/2020 | 275.00p | 275.00p | 260.00p | 270.00p | 9526 |
18/03/2020 | 275.00p | 277.50p | 270.01p | 275.00p | 1866 |
17/03/2020 | 292.00p | 292.00p | 270.00p | 275.00p | 6707 |
16/03/2020 | 351.00p | 351.00p | 284.01p | 292.00p | 12068 |
13/03/2020 | 345.00p | 359.00p | 340.00p | 348.00p | 12747 |
12/03/2020 | 347.00p | 349.00p | 340.00p | 345.00p | 2570 |
11/03/2020 | 344.00p | 360.00p | 344.00p | 352.00p | 2572 |
10/03/2020 | 350.00p | 359.99p | 340.01p | 345.00p | 2381 |
09/03/2020 | 355.00p | 355.99p | 334.00p | 350.00p | 9019 |
06/03/2020 | 381.00p | 381.00p | 360.00p | 369.00p | 4296 |
05/03/2020 | 389.00p | 389.00p | 378.00p | 383.00p | 4128 |
04/03/2020 | 390.00p | 395.00p | 379.10p | 389.00p | 3125 |
03/03/2020 | 373.00p | 407.99p | 373.00p | 397.00p | 16806 |
02/03/2020 | 367.00p | 376.90p | 364.00p | 373.00p | 8695 |
28/02/2020 | 384.00p | 384.00p | 352.00p | 365.00p | 9207 |
27/02/2020 | 385.00p | 385.50p | 378.00p | 384.00p | 6987 |
26/02/2020 | 403.00p | 403.00p | 368.50p | 387.00p | 22528 |
25/02/2020 | 395.00p | 413.99p | 392.00p | 403.00p | 6062 |
24/02/2020 | 431.00p | 431.00p | 380.01p | 395.00p | 25813 |
21/02/2020 | 434.00p | 434.00p | 431.00p | 431.00p | 6375 |
20/02/2020 | 427.00p | 434.00p | 420.00p | 432.00p | 12822 |
19/02/2020 | 431.00p | 436.60p | 424.00p | 427.00p | 5174 |
18/02/2020 | 443.00p | 447.99p | 424.00p | 431.00p | 12408 |
17/02/2020 | 443.00p | 449.80p | 437.55p | 443.00p | 4514 |
14/02/2020 | 445.00p | 450.00p | 437.55p | 443.00p | 5490 |
13/02/2020 | 443.00p | 450.00p | 437.23p | 445.00p | 5346 |
12/02/2020 | 437.00p | 444.00p | 410.00p | 443.00p | 356168 |
11/02/2020 | 437.00p | 444.00p | 435.55p | 437.00p | 4380 |
10/02/2020 | 437.00p | 443.99p | 433.33p | 437.00p | 6039 |
07/02/2020 | 437.00p | 444.00p | 436.00p | 437.00p | 6170 |
06/02/2020 | 433.00p | 440.00p | 433.00p | 437.00p | 6171 |
05/02/2020 | 427.00p | 436.00p | 425.01p | 431.00p | 5182 |
04/02/2020 | 420.00p | 429.99p | 420.00p | 427.00p | 3440 |
03/02/2020 | 430.00p | 430.00p | 414.00p | 420.00p | 8189 |
31/01/2020 | 430.00p | 439.60p | 423.30p | 430.00p | 2151 |
30/01/2020 | 430.00p | 436.00p | 422.00p | 430.00p | 3741 |
29/01/2020 | 427.00p | 433.99p | 422.30p | 427.00p | 2008 |
28/01/2020 | 411.00p | 430.00p | 411.00p | 424.00p | 16916 |
27/01/2020 | 416.00p | 424.00p | 405.10p | 411.00p | 18280 |
24/01/2020 | 409.00p | 422.00p | 409.00p | 418.00p | 10907 |
23/01/2020 | 396.00p | 412.00p | 396.00p | 409.00p | 10605 |
22/01/2020 | 383.00p | 404.00p | 383.00p | 396.00p | 21845 |
21/01/2020 | 391.00p | 394.00p | 383.00p | 383.00p | 5916 |
20/01/2020 | 379.00p | 396.00p | 379.00p | 391.00p | 11414 |
17/01/2020 | 372.00p | 380.00p | 372.00p | 379.00p | 4141 |
16/01/2020 | 382.00p | 382.00p | 370.00p | 378.00p | 5417 |
15/01/2020 | 385.00p | 389.50p | 347.00p | 378.00p | 1819814 |
14/01/2020 | 385.00p | 390.00p | 380.36p | 385.00p | 14735 |
13/01/2020 | 368.00p | 390.00p | 368.00p | 385.00p | 19162 |
10/01/2020 | 370.00p | 380.00p | 367.55p | 368.00p | 12542 |
09/01/2020 | 375.00p | 380.00p | 370.10p | 372.00p | 14343 |
08/01/2020 | 372.00p | 380.00p | 367.75p | 375.00p | 11594 |
07/01/2020 | 372.00p | 378.00p | 366.25p | 372.00p | 2405 |
06/01/2020 | 370.00p | 379.16p | 365.05p | 372.00p | 10049 |
03/01/2020 | 364.00p | 377.99p | 362.10p | 370.00p | 10766 |
02/01/2020 | 357.00p | 374.00p | 352.00p | 367.00p | 9043 |
31/12/2019 | 357.00p | 364.00p | 351.68p | 357.00p | 3422 |
30/12/2019 | 350.00p | 364.00p | 350.00p | 357.00p | 7409 |
27/12/2019 | 350.00p | 355.99p | 350.00p | 350.00p | 500 |
24/12/2019 | 350.00p | 356.00p | 350.00p | 350.00p | 843 |
23/12/2019 | 350.00p | 356.00p | 350.00p | 350.00p | 3964 |
20/12/2019 | 350.00p | 356.00p | 350.00p | 350.00p | 672 |
19/12/2019 | 350.00p | 356.00p | 345.44p | 350.00p | 2733 |
18/12/2019 | 357.00p | 362.08p | 348.00p | 350.00p | 12752 |
17/12/2019 | 364.00p | 365.00p | 352.80p | 357.00p | 10073 |
16/12/2019 | 355.00p | 372.00p | 340.00p | 364.00p | 50856 |
13/12/2019 | 342.00p | 359.50p | 342.00p | 353.00p | 24226 |
12/12/2019 | 333.00p | 356.00p | 330.00p | 338.00p | 14239 |
11/12/2019 | 313.00p | 327.25p | 306.00p | 320.00p | 4534 |
10/12/2019 | 322.00p | 322.00p | 313.00p | 313.00p | 2500 |
09/12/2019 | 322.00p | 329.20p | 318.00p | 322.00p | 4306 |
06/12/2019 | 318.00p | 324.00p | 317.00p | 322.00p | 2954 |
05/12/2019 | 318.00p | 318.00p | 300.00p | 318.00p | 155992 |
04/12/2019 | 318.00p | 319.00p | 318.00p | 318.00p | 2800 |
03/12/2019 | 318.00p | 318.15p | 318.00p | 318.00p | 1500 |
02/12/2019 | 318.00p | 320.00p | 318.00p | 318.00p | 1143 |
29/11/2019 | 326.00p | 326.00p | 318.00p | 318.00p | 1905 |
28/11/2019 | 326.00p | 331.40p | 321.00p | 326.00p | 1629 |
27/11/2019 | 334.00p | 334.00p | 320.60p | 326.00p | 2829 |
26/11/2019 | 334.00p | 339.84p | 326.80p | 334.00p | 2377 |
25/11/2019 | 334.00p | 340.00p | 334.00p | 334.00p | 2285 |
22/11/2019 | 336.00p | 336.00p | 334.00p | 334.00p | 1023 |
21/11/2019 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
20/11/2019 | 336.00p | 339.84p | 335.00p | 336.00p | 1418 |
19/11/2019 | 336.00p | 339.84p | 335.00p | 336.00p | 1596 |
18/11/2019 | 336.00p | 342.00p | 330.60p | 336.00p | 5841 |
15/11/2019 | 328.00p | 345.00p | 328.00p | 336.00p | 6060 |
14/11/2019 | 330.00p | 339.20p | 324.00p | 328.00p | 7403 |
13/11/2019 | 316.00p | 340.00p | 316.00p | 332.00p | 28172 |
12/11/2019 | 318.00p | 318.00p | 312.00p | 316.00p | 2030 |
11/11/2019 | 311.00p | 325.45p | 311.00p | 318.00p | 6920 |
08/11/2019 | 313.00p | 320.00p | 307.00p | 314.00p | 4273 |
07/11/2019 | 308.00p | 308.00p | 300.00p | 308.00p | 656666 |
06/11/2019 | 308.00p | 316.00p | 308.00p | 308.00p | 2366 |
05/11/2019 | 308.00p | 316.00p | 306.00p | 308.00p | 2598 |
04/11/2019 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
01/11/2019 | 308.00p | 316.00p | 306.00p | 308.00p | 529 |
31/10/2019 | 310.00p | 316.00p | 308.00p | 308.00p | 476 |
30/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
29/10/2019 | 310.00p | 318.00p | 305.00p | 310.00p | 2296 |
28/10/2019 | 309.00p | 318.00p | 309.00p | 310.00p | 3878 |
25/10/2019 | 309.00p | 315.00p | 302.11p | 309.00p | 2565 |
24/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
23/10/2019 | 304.00p | 315.30p | 300.10p | 309.00p | 5531 |
22/10/2019 | 309.00p | 309.00p | 302.00p | 304.00p | 4059 |
21/10/2019 | 309.00p | 312.00p | 309.00p | 309.00p | 671 |
18/10/2019 | 309.00p | 312.64p | 309.00p | 309.00p | 3681 |
17/10/2019 | 309.00p | 314.90p | 309.00p | 309.00p | 7275 |
16/10/2019 | 309.00p | 312.64p | 309.00p | 309.00p | 1371 |
15/10/2019 | 309.00p | 312.92p | 304.00p | 309.00p | 5043 |
14/10/2019 | 309.00p | 309.00p | 304.00p | 309.00p | 240 |
11/10/2019 | 309.00p | 312.92p | 309.00p | 309.00p | 954 |
10/10/2019 | 310.00p | 310.00p | 309.00p | 309.00p | 1594 |
09/10/2019 | 324.00p | 328.00p | 310.00p | 310.00p | 7194 |
08/10/2019 | 330.00p | 330.00p | 323.92p | 330.00p | 965 |
07/10/2019 | 331.00p | 334.00p | 323.92p | 330.00p | 7203 |
04/10/2019 | 331.00p | 331.00p | 329.00p | 331.00p | 8814 |
03/10/2019 | 331.00p | 331.00p | 327.78p | 331.00p | 12034 |
02/10/2019 | 333.00p | 335.00p | 331.00p | 331.00p | 297 |
01/10/2019 | 320.00p | 333.00p | 320.00p | 333.00p | 1969 |
30/09/2019 | 320.00p | 323.95p | 316.00p | 320.00p | 1154 |
27/09/2019 | 333.00p | 333.00p | 320.00p | 320.00p | 2965 |
26/09/2019 | 333.00p | 333.00p | 328.52p | 333.00p | 1485 |
25/09/2019 | 333.00p | 339.95p | 333.00p | 333.00p | 511 |
24/09/2019 | 333.00p | 339.95p | 328.25p | 333.00p | 1817 |
23/09/2019 | 345.00p | 345.00p | 332.00p | 333.00p | 5415 |
20/09/2019 | 315.00p | 319.95p | 315.00p | 318.00p | 2464 |
19/09/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
18/09/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
17/09/2019 | 315.00p | 319.90p | 315.00p | 315.00p | 1000 |
16/09/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 1853 |
13/09/2019 | 302.00p | 316.00p | 295.00p | 315.00p | 3450 |
12/09/2019 | 302.00p | 302.00p | 295.00p | 302.00p | 60 |
11/09/2019 | 302.00p | 306.89p | 302.00p | 302.00p | 3114 |
10/09/2019 | 302.00p | 306.89p | 302.00p | 302.00p | 619 |
09/09/2019 | 302.00p | 307.00p | 302.00p | 302.00p | 1000 |
06/09/2019 | 302.00p | 307.24p | 294.00p | 302.00p | 2580 |
05/09/2019 | 302.00p | 307.24p | 302.00p | 302.00p | 127 |
04/09/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
03/09/2019 | 302.00p | 307.49p | 295.00p | 302.00p | 3046 |
02/09/2019 | 302.00p | 309.50p | 294.00p | 302.00p | 2100 |
30/08/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 4500 |
29/08/2019 | 302.00p | 309.50p | 302.00p | 302.00p | 500 |
28/08/2019 | 305.00p | 310.00p | 300.00p | 302.00p | 4365 |
27/08/2019 | 308.00p | 308.00p | 303.00p | 306.00p | 3013 |
23/08/2019 | 308.00p | 310.00p | 308.00p | 308.00p | 1145 |
22/08/2019 | 308.00p | 310.00p | 308.00p | 308.00p | 161 |
21/08/2019 | 306.00p | 312.00p | 302.10p | 308.00p | 5375 |
20/08/2019 | 305.00p | 310.00p | 305.00p | 306.00p | 1933 |
19/08/2019 | 293.00p | 305.00p | 286.00p | 305.00p | 13249 |
16/08/2019 | 308.00p | 315.00p | 284.00p | 290.00p | 11240 |
15/08/2019 | 317.00p | 317.00p | 308.00p | 308.00p | 3377 |
14/08/2019 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
13/08/2019 | 315.00p | 320.00p | 314.32p | 317.00p | 1950 |
12/08/2019 | 315.00p | 316.00p | 314.25p | 315.00p | 2216 |
09/08/2019 | 317.00p | 317.00p | 314.10p | 315.00p | 2423 |
08/08/2019 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
*Close Price adjusted for both dividends and splits