Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 117.50p | 120.00p | 117.50p | 117.50p | 332 |
18/05/2020 | 117.50p | 118.00p | 117.50p | 117.50p | 1271 |
15/05/2020 | 117.50p | 118.00p | 115.00p | 117.50p | 1265 |
14/05/2020 | 117.50p | 120.00p | 117.50p | 117.50p | 1024 |
13/05/2020 | 117.50p | 120.00p | 115.00p | 117.50p | 645 |
12/05/2020 | 120.00p | 120.00p | 115.00p | 117.50p | 800 |
11/05/2020 | 120.00p | 125.00p | 115.00p | 120.00p | 1604 |
08/05/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 30 |
07/05/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 30 |
06/05/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 805 |
05/05/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 1331 |
04/05/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 1507 |
01/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/04/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 4 |
29/04/2020 | 120.00p | 125.00p | 115.00p | 120.00p | 509 |
28/04/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
27/04/2020 | 120.00p | 125.00p | 115.00p | 120.00p | 3457 |
24/04/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
23/04/2020 | 120.00p | 125.00p | 115.00p | 120.00p | 830 |
22/04/2020 | 117.50p | 125.00p | 117.50p | 120.00p | 325 |
21/04/2020 | 117.50p | 120.00p | 115.00p | 117.50p | 4770 |
20/04/2020 | 115.00p | 120.00p | 115.00p | 117.50p | 383 |
17/04/2020 | 115.00p | 120.00p | 115.00p | 115.00p | 548 |
16/04/2020 | 110.00p | 120.00p | 110.00p | 115.00p | 6783 |
15/04/2020 | 110.00p | 110.00p | 106.00p | 110.00p | 1000 |
14/04/2020 | 102.50p | 115.00p | 102.50p | 110.00p | 11183 |
13/04/2020 | 102.50p | 105.00p | 102.50p | 102.50p | 3446 |
10/04/2020 | 102.50p | 105.00p | 102.50p | 102.50p | 3446 |
09/04/2020 | 102.50p | 105.00p | 102.50p | 102.50p | 3446 |
08/04/2020 | 100.00p | 105.00p | 100.00p | 102.50p | 334 |
07/04/2020 | 97.50p | 100.00p | 97.50p | 100.00p | 400 |
06/04/2020 | 97.50p | 100.00p | 96.50p | 97.50p | 2978 |
03/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
02/04/2020 | 97.50p | 100.00p | 96.50p | 97.50p | 4417 |
01/04/2020 | 97.50p | 100.00p | 96.50p | 97.50p | 8499 |
31/03/2020 | 97.50p | 100.00p | 97.50p | 97.50p | 55 |
30/03/2020 | 97.50p | 100.00p | 97.50p | 97.50p | 1034 |
27/03/2020 | 94.50p | 100.00p | 94.50p | 97.50p | 2222 |
26/03/2020 | 92.50p | 115.40p | 92.50p | 94.50p | 1417 |
25/03/2020 | 90.00p | 95.00p | 86.00p | 92.50p | 2540 |
24/03/2020 | 90.00p | 94.00p | 85.50p | 90.00p | 1692 |
23/03/2020 | 90.00p | 94.00p | 85.00p | 90.00p | 8496 |
20/03/2020 | 97.50p | 98.00p | 91.00p | 92.50p | 27036 |
19/03/2020 | 100.00p | 100.00p | 95.50p | 97.50p | 1399 |
18/03/2020 | 110.00p | 113.00p | 100.00p | 102.50p | 4066 |
17/03/2020 | 112.50p | 113.00p | 105.00p | 110.00p | 1695 |
16/03/2020 | 121.50p | 123.00p | 105.00p | 112.50p | 8755 |
13/03/2020 | 124.00p | 126.00p | 120.00p | 121.50p | 3993 |
12/03/2020 | 125.50p | 125.50p | 120.00p | 124.00p | 350 |
11/03/2020 | 127.50p | 129.00p | 125.00p | 127.50p | 1589 |
10/03/2020 | 127.50p | 129.00p | 125.00p | 127.50p | 260 |
09/03/2020 | 130.00p | 130.00p | 118.00p | 127.50p | 3767 |
06/03/2020 | 137.50p | 137.50p | 129.00p | 132.50p | 5915 |
05/03/2020 | 137.50p | 137.50p | 135.00p | 137.50p | 1935 |
04/03/2020 | 137.50p | 137.50p | 135.00p | 137.50p | 3000 |
03/03/2020 | 137.50p | 140.00p | 137.50p | 137.50p | 1000 |
02/03/2020 | 139.00p | 139.00p | 137.50p | 137.50p | 500 |
28/02/2020 | 142.50p | 145.00p | 135.00p | 139.00p | 8735 |
27/02/2020 | 143.50p | 146.50p | 140.00p | 143.50p | 1285 |
26/02/2020 | 146.00p | 146.50p | 142.00p | 143.50p | 2802 |
25/02/2020 | 145.00p | 149.50p | 145.00p | 146.00p | 3350 |
24/02/2020 | 147.50p | 147.50p | 142.00p | 145.00p | 1436 |
21/02/2020 | 147.50p | 148.95p | 147.50p | 147.50p | 435 |
20/02/2020 | 147.50p | 148.95p | 147.50p | 147.50p | 4043 |
19/02/2020 | 147.50p | 148.70p | 145.00p | 147.50p | 1561 |
18/02/2020 | 147.50p | 147.50p | 145.00p | 147.50p | 372 |
17/02/2020 | 147.50p | 149.00p | 145.00p | 147.50p | 1432 |
14/02/2020 | 147.50p | 150.00p | 145.00p | 147.50p | 3200 |
13/02/2020 | 147.50p | 150.00p | 145.00p | 147.50p | 34463 |
12/02/2020 | 147.50p | 150.00p | 147.50p | 147.50p | 394 |
11/02/2020 | 147.50p | 149.00p | 146.00p | 147.50p | 3754 |
10/02/2020 | 145.00p | 150.00p | 145.00p | 147.50p | 1238 |
07/02/2020 | 145.00p | 148.90p | 140.25p | 145.00p | 3326 |
06/02/2020 | 145.00p | 149.00p | 145.00p | 145.00p | 133 |
05/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
04/02/2020 | 145.00p | 150.00p | 140.25p | 145.00p | 2212 |
03/02/2020 | 142.50p | 148.00p | 142.50p | 145.00p | 1310 |
31/01/2020 | 142.50p | 145.00p | 142.50p | 142.50p | 507 |
30/01/2020 | 142.50p | 145.00p | 140.25p | 142.50p | 541 |
29/01/2020 | 142.50p | 145.00p | 140.00p | 142.50p | 2014 |
28/01/2020 | 142.50p | 145.00p | 140.00p | 142.50p | 50173 |
27/01/2020 | 139.50p | 142.50p | 139.50p | 142.50p | 2470 |
24/01/2020 | 139.50p | 142.00p | 139.50p | 139.50p | 5 |
23/01/2020 | 138.50p | 139.50p | 138.50p | 139.50p | 0 |
22/01/2020 | 137.00p | 142.00p | 137.00p | 138.50p | 4675 |
21/01/2020 | 133.50p | 138.00p | 133.50p | 138.00p | 697 |
20/01/2020 | 132.50p | 135.00p | 132.50p | 133.50p | 107751 |
17/01/2020 | 134.00p | 138.00p | 130.00p | 132.50p | 5122 |
16/01/2020 | 142.50p | 142.50p | 132.00p | 134.00p | 7826 |
15/01/2020 | 151.00p | 151.00p | 140.00p | 142.50p | 8269 |
14/01/2020 | 155.00p | 155.00p | 150.00p | 151.00p | 6112 |
13/01/2020 | 162.50p | 162.50p | 150.00p | 155.00p | 8195 |
10/01/2020 | 162.50p | 165.00p | 160.00p | 162.50p | 2339 |
09/01/2020 | 162.50p | 165.00p | 160.00p | 162.50p | 1182 |
08/01/2020 | 162.50p | 162.50p | 160.00p | 162.50p | 612 |
07/01/2020 | 162.50p | 165.00p | 162.50p | 162.50p | 244 |
06/01/2020 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
03/01/2020 | 162.50p | 162.50p | 161.00p | 162.50p | 2297 |
02/01/2020 | 162.50p | 163.25p | 160.79p | 162.50p | 4736 |
01/01/2020 | 162.50p | 163.25p | 162.50p | 162.50p | 90 |
31/12/2019 | 162.50p | 163.25p | 162.50p | 162.50p | 90 |
30/12/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
27/12/2019 | 162.50p | 163.23p | 162.50p | 162.50p | 4039 |
26/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 596 |
25/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 596 |
24/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 596 |
23/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 1591 |
20/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 465 |
19/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 488 |
18/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 1422 |
17/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 1010 |
16/12/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 6500 |
13/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 2971 |
12/12/2019 | 162.50p | 163.25p | 160.79p | 162.50p | 609 |
11/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 7787 |
10/12/2019 | 162.50p | 163.40p | 160.79p | 162.50p | 861 |
09/12/2019 | 163.50p | 163.50p | 160.00p | 162.50p | 6650 |
06/12/2019 | 163.50p | 166.65p | 161.60p | 163.50p | 657 |
05/12/2019 | 163.50p | 166.65p | 161.60p | 163.50p | 644 |
04/12/2019 | 162.50p | 164.75p | 161.60p | 163.50p | 253 |
03/12/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 6066 |
02/12/2019 | 162.50p | 164.80p | 160.79p | 162.50p | 9652 |
29/11/2019 | 162.50p | 164.80p | 160.79p | 162.50p | 1780 |
28/11/2019 | 162.50p | 164.85p | 162.50p | 162.50p | 882 |
27/11/2019 | 162.50p | 164.85p | 160.79p | 162.50p | 2390 |
26/11/2019 | 162.50p | 164.90p | 160.00p | 162.50p | 14553 |
25/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 7313 |
22/11/2019 | 162.50p | 165.00p | 160.80p | 162.50p | 268 |
21/11/2019 | 162.50p | 165.00p | 160.80p | 162.50p | 1121 |
20/11/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
19/11/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 2100 |
18/11/2019 | 162.50p | 162.50p | 160.50p | 162.50p | 657 |
15/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 4052 |
14/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 1767 |
13/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 80200 |
12/11/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
11/11/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 26442 |
08/11/2019 | 162.50p | 163.90p | 162.50p | 162.50p | 327 |
07/11/2019 | 163.50p | 163.75p | 160.79p | 162.50p | 837 |
06/11/2019 | 162.50p | 163.75p | 160.79p | 162.50p | 361 |
05/11/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
04/11/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1000 |
01/11/2019 | 162.50p | 163.75p | 162.50p | 162.50p | 781 |
31/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 306 |
30/10/2019 | 163.50p | 163.75p | 160.79p | 162.50p | 6320 |
29/10/2019 | 162.50p | 163.75p | 160.79p | 162.50p | 3529 |
28/10/2019 | 162.50p | 163.75p | 160.79p | 162.50p | 4875 |
25/10/2019 | 162.50p | 163.75p | 162.50p | 162.50p | 87 |
24/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 500 |
23/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1162 |
22/10/2019 | 162.50p | 163.90p | 160.00p | 162.50p | 2514 |
21/10/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 294 |
18/10/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
17/10/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
16/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 1130 |
15/10/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
14/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 3000 |
11/10/2019 | 162.50p | 163.90p | 162.50p | 162.50p | 170 |
10/10/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 100 |
09/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 410 |
08/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 1801 |
07/10/2019 | 163.50p | 163.90p | 160.79p | 162.50p | 1021 |
04/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 1614 |
03/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 3684 |
02/10/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 330 |
01/10/2019 | 162.50p | 164.00p | 160.79p | 162.50p | 930 |
30/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 280 |
27/09/2019 | 162.50p | 164.00p | 162.50p | 162.50p | 29 |
26/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 500 |
25/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 4800 |
24/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
23/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 5054 |
20/09/2019 | 162.50p | 164.95p | 162.50p | 162.50p | 121 |
19/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 500 |
18/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 285 |
17/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1000 |
16/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 3850 |
13/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1235 |
12/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 50000 |
11/09/2019 | 162.50p | 164.95p | 160.79p | 162.50p | 3021 |
10/09/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 5499 |
09/09/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 3195 |
06/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 3471 |
05/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
04/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 500 |
03/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
02/09/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 281 |
30/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 2529 |
29/08/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 911 |
28/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 6610 |
27/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 1840 |
23/08/2019 | 162.50p | 165.00p | 161.00p | 162.50p | 217 |
22/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 3279 |
21/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 1492 |
20/08/2019 | 163.50p | 165.00p | 161.10p | 162.50p | 555 |
19/08/2019 | 163.50p | 167.00p | 161.10p | 163.50p | 5853 |
16/08/2019 | 163.50p | 167.00p | 160.00p | 163.50p | 1450 |
15/08/2019 | 163.50p | 163.50p | 161.10p | 163.50p | 158 |
14/08/2019 | 163.50p | 167.00p | 161.10p | 163.50p | 5567 |
13/08/2019 | 163.50p | 163.50p | 161.10p | 163.50p | 2532 |
*Close Price adjusted for both dividends and splits