Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2020 | 126.50p | 127.40p | 120.00p | 123.00p | 127518 |
26/05/2020 | 101.00p | 137.94p | 101.00p | 127.00p | 867320 |
25/05/2020 | 98.00p | 101.00p | 98.00p | 98.50p | 29289 |
22/05/2020 | 98.00p | 101.00p | 98.00p | 98.50p | 29289 |
21/05/2020 | 98.00p | 99.85p | 96.00p | 98.00p | 36949 |
20/05/2020 | 98.00p | 100.25p | 95.00p | 95.00p | 27529 |
19/05/2020 | 95.00p | 100.00p | 95.00p | 95.00p | 79443 |
18/05/2020 | 97.50p | 97.50p | 93.55p | 95.00p | 20254 |
15/05/2020 | 99.50p | 99.50p | 95.00p | 97.50p | 21683 |
14/05/2020 | 101.00p | 101.00p | 97.00p | 97.00p | 17624 |
13/05/2020 | 102.00p | 105.00p | 98.06p | 101.00p | 6390 |
12/05/2020 | 103.50p | 104.00p | 103.50p | 103.50p | 2500 |
11/05/2020 | 103.50p | 103.50p | 100.07p | 103.50p | 2358 |
08/05/2020 | 103.50p | 103.50p | 102.00p | 103.50p | 5012 |
07/05/2020 | 103.50p | 103.50p | 102.00p | 103.50p | 5012 |
06/05/2020 | 103.50p | 105.00p | 100.00p | 103.50p | 65453 |
05/05/2020 | 103.50p | 107.00p | 97.00p | 103.50p | 37391 |
04/05/2020 | 103.50p | 107.00p | 100.00p | 102.00p | 35790 |
01/05/2020 | 103.50p | 106.70p | 100.00p | 103.50p | 14955 |
30/04/2020 | 103.50p | 106.71p | 101.66p | 102.00p | 43846 |
29/04/2020 | 103.50p | 106.50p | 102.00p | 102.00p | 31204 |
28/04/2020 | 103.50p | 106.00p | 100.86p | 103.50p | 40599 |
27/04/2020 | 103.50p | 105.96p | 100.77p | 102.00p | 15160 |
24/04/2020 | 105.00p | 107.00p | 102.50p | 103.50p | 38023 |
23/04/2020 | 98.50p | 109.92p | 98.50p | 105.00p | 238191 |
22/04/2020 | 98.50p | 98.50p | 95.00p | 95.00p | 13347 |
21/04/2020 | 98.50p | 99.25p | 95.00p | 98.50p | 52893 |
20/04/2020 | 98.50p | 100.35p | 95.00p | 98.50p | 13664 |
17/04/2020 | 98.50p | 99.00p | 97.00p | 97.00p | 2890 |
16/04/2020 | 98.50p | 102.00p | 96.55p | 97.00p | 40981 |
15/04/2020 | 98.50p | 102.00p | 96.16p | 98.50p | 1251 |
14/04/2020 | 98.50p | 101.25p | 96.06p | 98.50p | 68248 |
13/04/2020 | 99.50p | 101.45p | 95.66p | 98.00p | 66748 |
10/04/2020 | 99.50p | 101.45p | 95.66p | 98.00p | 66748 |
09/04/2020 | 99.50p | 101.45p | 95.66p | 98.00p | 66748 |
08/04/2020 | 99.50p | 101.50p | 97.25p | 99.50p | 9413 |
07/04/2020 | 94.50p | 101.75p | 94.50p | 99.50p | 111165 |
06/04/2020 | 94.50p | 98.00p | 94.50p | 98.00p | 81600 |
03/04/2020 | 97.50p | 98.40p | 92.00p | 94.50p | 16614 |
02/04/2020 | 100.00p | 100.00p | 95.00p | 97.50p | 14301 |
01/04/2020 | 100.50p | 102.85p | 97.36p | 101.00p | 22399 |
31/03/2020 | 100.50p | 104.00p | 97.06p | 100.00p | 15561 |
30/03/2020 | 100.50p | 104.00p | 99.50p | 100.50p | 2331 |
27/03/2020 | 101.00p | 104.82p | 98.20p | 100.50p | 6239 |
26/03/2020 | 100.50p | 103.70p | 97.65p | 101.00p | 19942 |
25/03/2020 | 98.00p | 104.50p | 94.00p | 100.50p | 40545 |
24/03/2020 | 98.00p | 99.96p | 97.51p | 98.00p | 11144 |
23/03/2020 | 101.50p | 101.50p | 97.00p | 98.00p | 21738 |
20/03/2020 | 98.00p | 105.00p | 97.90p | 101.50p | 12770 |
19/03/2020 | 98.00p | 100.00p | 96.00p | 96.00p | 21814 |
18/03/2020 | 102.50p | 105.00p | 95.74p | 98.00p | 22388 |
17/03/2020 | 106.00p | 109.95p | 100.00p | 105.00p | 28451 |
16/03/2020 | 117.00p | 119.00p | 101.50p | 106.00p | 117949 |
13/03/2020 | 117.00p | 124.00p | 117.00p | 119.00p | 13547 |
12/03/2020 | 117.00p | 119.94p | 114.00p | 115.00p | 28939 |
11/03/2020 | 124.00p | 125.60p | 114.30p | 117.50p | 20203 |
10/03/2020 | 117.50p | 126.00p | 117.00p | 126.00p | 78013 |
09/03/2020 | 126.50p | 126.50p | 118.50p | 118.50p | 42016 |
06/03/2020 | 129.50p | 131.00p | 128.50p | 128.50p | 15662 |
05/03/2020 | 132.00p | 134.95p | 127.00p | 129.50p | 71351 |
04/03/2020 | 135.00p | 137.00p | 128.12p | 132.00p | 93747 |
03/03/2020 | 120.00p | 140.00p | 120.00p | 137.50p | 110456 |
02/03/2020 | 151.50p | 153.00p | 137.55p | 139.50p | 58164 |
28/02/2020 | 151.50p | 152.44p | 148.00p | 151.00p | 29691 |
27/02/2020 | 161.50p | 161.50p | 150.00p | 154.00p | 52355 |
26/02/2020 | 167.50p | 167.50p | 157.05p | 161.50p | 39927 |
25/02/2020 | 161.50p | 169.60p | 160.00p | 167.50p | 28897 |
24/02/2020 | 170.50p | 170.50p | 157.05p | 160.00p | 50968 |
21/02/2020 | 180.00p | 180.00p | 170.00p | 171.50p | 34296 |
20/02/2020 | 181.50p | 181.84p | 178.69p | 181.00p | 22064 |
19/02/2020 | 181.50p | 182.84p | 180.25p | 181.50p | 11830 |
18/02/2020 | 181.50p | 183.50p | 180.00p | 181.50p | 37891 |
17/02/2020 | 182.00p | 184.00p | 181.50p | 181.50p | 15877 |
14/02/2020 | 182.00p | 184.00p | 180.00p | 182.00p | 41443 |
13/02/2020 | 186.50p | 186.50p | 180.00p | 181.00p | 31665 |
12/02/2020 | 186.50p | 186.50p | 184.00p | 186.50p | 18718 |
11/02/2020 | 186.50p | 187.90p | 182.00p | 183.00p | 22476 |
10/02/2020 | 193.00p | 193.00p | 184.00p | 186.50p | 14578 |
07/02/2020 | 193.00p | 196.00p | 191.55p | 193.00p | 23261 |
06/02/2020 | 193.00p | 194.75p | 191.55p | 193.00p | 8727 |
05/02/2020 | 197.00p | 197.00p | 191.44p | 193.00p | 18222 |
04/02/2020 | 194.50p | 198.52p | 194.50p | 197.00p | 6062 |
03/02/2020 | 206.50p | 207.00p | 194.50p | 194.50p | 14289 |
31/01/2020 | 209.00p | 210.00p | 205.00p | 206.50p | 8198 |
30/01/2020 | 210.00p | 212.25p | 206.00p | 209.00p | 7726 |
29/01/2020 | 211.50p | 213.90p | 208.00p | 210.00p | 7361 |
28/01/2020 | 214.00p | 214.00p | 210.00p | 211.50p | 13500 |
27/01/2020 | 220.00p | 220.00p | 214.00p | 214.00p | 8655 |
24/01/2020 | 220.00p | 220.75p | 220.00p | 220.00p | 901 |
23/01/2020 | 220.00p | 220.00p | 215.20p | 220.00p | 6141 |
22/01/2020 | 220.00p | 223.90p | 215.75p | 220.00p | 8261 |
21/01/2020 | 220.00p | 224.00p | 217.25p | 220.00p | 2770 |
20/01/2020 | 220.00p | 224.75p | 216.60p | 220.00p | 9164 |
17/01/2020 | 220.00p | 225.00p | 220.00p | 220.00p | 5000 |
16/01/2020 | 220.00p | 223.50p | 218.66p | 220.00p | 16629 |
15/01/2020 | 220.00p | 224.00p | 218.60p | 220.00p | 10600 |
14/01/2020 | 220.00p | 224.50p | 215.00p | 222.00p | 21747 |
13/01/2020 | 222.50p | 223.90p | 215.00p | 222.00p | 20064 |
10/01/2020 | 224.00p | 227.84p | 220.00p | 222.50p | 14577 |
09/01/2020 | 217.50p | 227.12p | 217.50p | 224.00p | 37498 |
08/01/2020 | 206.00p | 220.00p | 203.00p | 217.50p | 40756 |
07/01/2020 | 202.50p | 207.44p | 200.00p | 206.00p | 8797 |
06/01/2020 | 215.50p | 215.50p | 200.88p | 202.50p | 23044 |
03/01/2020 | 215.50p | 215.50p | 215.50p | 215.50p | 0 |
02/01/2020 | 215.50p | 217.00p | 211.00p | 215.50p | 7740 |
01/01/2020 | 215.50p | 218.90p | 211.75p | 215.50p | 7500 |
31/12/2019 | 215.50p | 218.90p | 211.75p | 215.50p | 7500 |
30/12/2019 | 215.50p | 217.00p | 211.00p | 215.50p | 21608 |
27/12/2019 | 215.00p | 218.70p | 211.00p | 211.00p | 5881 |
26/12/2019 | 215.50p | 215.50p | 211.00p | 215.50p | 1656 |
25/12/2019 | 215.50p | 215.50p | 211.00p | 215.50p | 1656 |
24/12/2019 | 215.50p | 215.50p | 211.00p | 215.50p | 1656 |
23/12/2019 | 217.00p | 219.00p | 211.00p | 211.00p | 23165 |
20/12/2019 | 217.00p | 220.00p | 217.00p | 217.00p | 4976 |
19/12/2019 | 217.00p | 217.00p | 215.35p | 217.00p | 11845 |
18/12/2019 | 217.00p | 219.00p | 214.35p | 217.00p | 17823 |
17/12/2019 | 216.00p | 218.80p | 214.10p | 217.00p | 31327 |
16/12/2019 | 217.50p | 218.00p | 212.50p | 216.00p | 40183 |
13/12/2019 | 208.50p | 219.00p | 208.50p | 217.50p | 36188 |
12/12/2019 | 212.00p | 212.00p | 208.50p | 208.50p | 1700 |
11/12/2019 | 211.50p | 215.00p | 207.00p | 211.00p | 18019 |
10/12/2019 | 204.00p | 211.50p | 203.00p | 211.50p | 40684 |
09/12/2019 | 185.00p | 204.00p | 185.00p | 204.00p | 59526 |
06/12/2019 | 185.00p | 188.70p | 182.60p | 185.00p | 16786 |
05/12/2019 | 185.00p | 188.70p | 182.50p | 185.00p | 4521 |
04/12/2019 | 185.00p | 188.90p | 182.50p | 185.00p | 23896 |
03/12/2019 | 185.00p | 189.00p | 185.00p | 185.00p | 7130 |
02/12/2019 | 185.00p | 190.00p | 182.00p | 185.00p | 25579 |
29/11/2019 | 185.00p | 190.00p | 185.00p | 185.00p | 5770 |
28/11/2019 | 185.00p | 189.00p | 185.00p | 185.00p | 1533 |
27/11/2019 | 185.00p | 189.50p | 184.50p | 185.00p | 17182 |
26/11/2019 | 185.00p | 188.00p | 184.30p | 185.00p | 14180 |
25/11/2019 | 185.00p | 188.00p | 180.00p | 185.00p | 19965 |
22/11/2019 | 185.00p | 189.00p | 185.00p | 185.00p | 7107 |
21/11/2019 | 185.00p | 188.00p | 183.61p | 185.00p | 4667 |
20/11/2019 | 185.00p | 188.00p | 183.61p | 185.00p | 6474 |
19/11/2019 | 185.00p | 189.00p | 182.76p | 185.00p | 4052 |
18/11/2019 | 185.00p | 189.00p | 182.00p | 185.00p | 11207 |
15/11/2019 | 190.00p | 190.00p | 181.00p | 185.00p | 51792 |
14/11/2019 | 190.00p | 190.00p | 186.15p | 190.00p | 11309 |
13/11/2019 | 190.00p | 191.90p | 186.50p | 190.00p | 12102 |
12/11/2019 | 193.00p | 193.00p | 186.00p | 190.00p | 7017 |
11/11/2019 | 196.50p | 196.50p | 190.00p | 193.00p | 13521 |
08/11/2019 | 196.00p | 196.50p | 191.21p | 196.50p | 37831 |
07/11/2019 | 197.50p | 197.50p | 195.00p | 196.00p | 32274 |
06/11/2019 | 196.50p | 197.00p | 193.00p | 196.50p | 1770 |
05/11/2019 | 193.00p | 199.00p | 193.00p | 198.00p | 40378 |
04/11/2019 | 198.00p | 198.00p | 190.00p | 193.00p | 27819 |
01/11/2019 | 200.00p | 200.00p | 193.01p | 198.00p | 16020 |
31/10/2019 | 204.00p | 204.00p | 193.00p | 200.00p | 26152 |
30/10/2019 | 204.00p | 205.90p | 204.00p | 204.00p | 1278 |
29/10/2019 | 211.50p | 211.50p | 201.05p | 204.00p | 10098 |
28/10/2019 | 211.50p | 213.50p | 209.10p | 211.50p | 194880 |
25/10/2019 | 221.00p | 221.00p | 208.00p | 211.50p | 53758 |
24/10/2019 | 226.00p | 228.00p | 215.00p | 221.00p | 91822 |
23/10/2019 | 233.50p | 237.00p | 227.90p | 230.00p | 28252 |
22/10/2019 | 233.50p | 236.90p | 233.50p | 233.50p | 21717 |
21/10/2019 | 230.00p | 241.84p | 226.85p | 233.50p | 27591 |
18/10/2019 | 217.50p | 234.00p | 216.65p | 230.00p | 64015 |
17/10/2019 | 208.50p | 224.00p | 208.50p | 220.00p | 63818 |
16/10/2019 | 208.50p | 211.90p | 203.00p | 208.50p | 10998 |
15/10/2019 | 202.50p | 213.00p | 202.26p | 208.50p | 25835 |
14/10/2019 | 192.50p | 205.00p | 192.50p | 202.50p | 82189 |
11/10/2019 | 187.50p | 195.00p | 187.50p | 192.50p | 32928 |
10/10/2019 | 187.50p | 195.00p | 187.50p | 187.50p | 17524 |
09/10/2019 | 194.00p | 195.00p | 187.50p | 187.50p | 22419 |
08/10/2019 | 196.00p | 198.00p | 191.50p | 194.00p | 5077 |
07/10/2019 | 196.00p | 196.00p | 192.00p | 196.00p | 17522 |
04/10/2019 | 197.50p | 197.50p | 196.00p | 196.00p | 823 |
03/10/2019 | 197.50p | 200.00p | 193.50p | 197.50p | 16705 |
02/10/2019 | 197.50p | 197.50p | 196.00p | 197.50p | 1000 |
01/10/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
30/09/2019 | 197.50p | 198.50p | 196.01p | 197.50p | 2718 |
27/09/2019 | 197.50p | 200.00p | 196.01p | 200.00p | 5102 |
26/09/2019 | 197.50p | 198.75p | 196.75p | 197.50p | 2500 |
25/09/2019 | 197.50p | 198.75p | 195.70p | 197.50p | 6587 |
24/09/2019 | 197.50p | 199.75p | 195.00p | 197.50p | 13102 |
23/09/2019 | 197.50p | 200.00p | 197.50p | 197.50p | 14080 |
20/09/2019 | 197.50p | 200.00p | 196.72p | 197.50p | 3174 |
19/09/2019 | 197.50p | 200.00p | 196.55p | 197.50p | 4576 |
18/09/2019 | 195.50p | 198.75p | 195.50p | 197.50p | 1583 |
17/09/2019 | 195.50p | 195.50p | 194.10p | 195.50p | 20000 |
16/09/2019 | 195.50p | 200.00p | 193.15p | 195.50p | 12605 |
13/09/2019 | 195.50p | 197.80p | 192.80p | 195.50p | 15687 |
12/09/2019 | 195.50p | 200.00p | 193.10p | 200.00p | 12885 |
11/09/2019 | 195.50p | 200.00p | 191.55p | 200.00p | 5552 |
10/09/2019 | 195.50p | 195.50p | 191.00p | 195.50p | 30210 |
09/09/2019 | 201.50p | 201.50p | 193.00p | 193.00p | 39577 |
06/09/2019 | 201.50p | 208.00p | 198.00p | 200.00p | 14600 |
05/09/2019 | 201.50p | 203.85p | 197.91p | 201.50p | 10644 |
04/09/2019 | 200.00p | 204.00p | 197.75p | 201.50p | 53899 |
03/09/2019 | 200.00p | 200.00p | 197.00p | 200.00p | 15300 |
02/09/2019 | 199.50p | 201.00p | 196.50p | 200.00p | 16033 |
30/08/2019 | 201.00p | 201.40p | 198.20p | 201.00p | 40859 |
29/08/2019 | 196.50p | 201.40p | 196.13p | 198.00p | 27047 |
28/08/2019 | 196.00p | 200.00p | 194.61p | 196.50p | 26151 |
27/08/2019 | 196.00p | 200.00p | 194.25p | 200.00p | 18762 |
23/08/2019 | 196.00p | 200.00p | 194.20p | 200.00p | 1983 |
22/08/2019 | 196.00p | 200.00p | 194.10p | 200.00p | 5630 |
21/08/2019 | 194.00p | 198.00p | 193.10p | 196.00p | 13079 |
*Close Price adjusted for both dividends and splits