Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 250.00p | 260.00p | 240.00p | 250.00p | 3598 |
18/05/2020 | 270.00p | 270.00p | 250.00p | 270.00p | 17806 |
15/05/2020 | 275.00p | 275.00p | 265.00p | 272.50p | 9918 |
14/05/2020 | 277.50p | 279.00p | 270.00p | 275.00p | 15467 |
13/05/2020 | 277.50p | 282.00p | 271.05p | 277.50p | 1939 |
12/05/2020 | 277.50p | 285.00p | 271.00p | 277.50p | 4319 |
11/05/2020 | 277.50p | 284.00p | 270.00p | 275.00p | 3482 |
08/05/2020 | 277.50p | 284.00p | 274.73p | 277.50p | 783 |
07/05/2020 | 277.50p | 284.00p | 274.73p | 277.50p | 783 |
06/05/2020 | 278.00p | 285.00p | 270.00p | 275.00p | 2646 |
05/05/2020 | 280.00p | 280.00p | 270.00p | 278.00p | 8347 |
04/05/2020 | 285.00p | 288.60p | 277.00p | 280.00p | 3618 |
01/05/2020 | 292.50p | 292.50p | 280.00p | 285.00p | 5827 |
30/04/2020 | 300.00p | 310.00p | 290.00p | 295.00p | 34789 |
29/04/2020 | 300.00p | 310.00p | 295.00p | 300.00p | 6849 |
28/04/2020 | 278.50p | 300.00p | 278.50p | 297.50p | 3829 |
27/04/2020 | 275.00p | 287.00p | 275.00p | 278.50p | 1229 |
24/04/2020 | 268.00p | 280.00p | 265.00p | 275.00p | 29278 |
23/04/2020 | 262.50p | 275.00p | 262.50p | 265.50p | 5358 |
22/04/2020 | 250.00p | 270.00p | 250.00p | 262.50p | 4214 |
21/04/2020 | 243.00p | 262.00p | 236.50p | 250.00p | 11392 |
20/04/2020 | 227.50p | 245.00p | 227.50p | 243.00p | 27588 |
17/04/2020 | 227.50p | 250.00p | 225.00p | 227.50p | 14080 |
16/04/2020 | 227.50p | 235.00p | 223.00p | 227.50p | 2929 |
15/04/2020 | 227.50p | 235.00p | 222.60p | 227.50p | 4619 |
14/04/2020 | 231.50p | 240.00p | 221.50p | 227.50p | 5228 |
13/04/2020 | 226.00p | 235.00p | 226.00p | 231.50p | 11620 |
10/04/2020 | 226.00p | 235.00p | 226.00p | 231.50p | 11620 |
09/04/2020 | 226.00p | 235.00p | 226.00p | 231.50p | 11620 |
08/04/2020 | 226.00p | 230.00p | 220.00p | 226.00p | 3769 |
07/04/2020 | 217.00p | 230.00p | 217.00p | 230.00p | 9876 |
06/04/2020 | 215.00p | 218.50p | 214.00p | 217.00p | 13584 |
03/04/2020 | 217.00p | 217.50p | 211.00p | 212.00p | 140722 |
02/04/2020 | 205.00p | 228.00p | 205.00p | 217.00p | 37207 |
01/04/2020 | 205.00p | 207.50p | 200.00p | 205.00p | 5138 |
31/03/2020 | 205.00p | 210.00p | 194.00p | 210.00p | 8103 |
30/03/2020 | 216.00p | 220.00p | 200.00p | 200.00p | 14603 |
27/03/2020 | 226.00p | 226.00p | 212.21p | 216.00p | 4343 |
26/03/2020 | 213.00p | 230.00p | 208.00p | 225.00p | 36164 |
25/03/2020 | 190.00p | 220.00p | 180.00p | 206.00p | 84824 |
24/03/2020 | 195.00p | 200.00p | 192.00p | 195.00p | 3151 |
23/03/2020 | 190.00p | 195.00p | 190.00p | 195.00p | 0 |
20/03/2020 | 198.00p | 210.00p | 180.00p | 190.00p | 8226 |
19/03/2020 | 200.00p | 200.00p | 190.00p | 194.00p | 5880 |
18/03/2020 | 217.00p | 230.00p | 199.18p | 203.00p | 26435 |
17/03/2020 | 260.00p | 260.00p | 220.00p | 229.00p | 18958 |
16/03/2020 | 262.00p | 270.00p | 250.00p | 260.00p | 21195 |
13/03/2020 | 260.00p | 267.00p | 253.50p | 262.00p | 30219 |
12/03/2020 | 260.00p | 260.00p | 250.00p | 256.00p | 141090 |
11/03/2020 | 250.00p | 262.53p | 240.00p | 262.00p | 11469 |
10/03/2020 | 243.00p | 259.80p | 238.00p | 250.00p | 9170 |
09/03/2020 | 253.00p | 260.00p | 236.00p | 243.00p | 47204 |
06/03/2020 | 264.00p | 270.00p | 260.00p | 270.00p | 6444 |
05/03/2020 | 260.00p | 268.00p | 252.00p | 266.00p | 27041 |
04/03/2020 | 255.00p | 267.00p | 245.00p | 260.00p | 9749 |
03/03/2020 | 256.00p | 256.00p | 250.00p | 255.00p | 36451 |
02/03/2020 | 260.00p | 260.00p | 252.00p | 252.00p | 122346 |
28/02/2020 | 262.00p | 262.00p | 245.00p | 260.00p | 15583 |
27/02/2020 | 265.00p | 268.00p | 254.00p | 262.00p | 9638 |
26/02/2020 | 269.00p | 269.00p | 260.00p | 265.00p | 10655 |
25/02/2020 | 268.00p | 270.00p | 265.00p | 269.00p | 24000 |
24/02/2020 | 283.00p | 283.00p | 261.00p | 268.00p | 80529 |
21/02/2020 | 285.00p | 290.00p | 281.00p | 290.00p | 15829 |
20/02/2020 | 293.00p | 293.00p | 281.00p | 285.00p | 12660 |
19/02/2020 | 291.00p | 293.00p | 291.00p | 293.00p | 13254 |
18/02/2020 | 293.00p | 293.80p | 291.50p | 292.00p | 5159 |
17/02/2020 | 279.00p | 295.40p | 270.10p | 293.00p | 1272701 |
14/02/2020 | 278.00p | 279.00p | 266.00p | 279.00p | 8023 |
13/02/2020 | 267.00p | 280.00p | 264.00p | 270.00p | 35764 |
12/02/2020 | 290.00p | 290.00p | 264.67p | 270.00p | 104151 |
11/02/2020 | 294.00p | 300.00p | 285.00p | 290.00p | 9797 |
10/02/2020 | 298.00p | 298.00p | 288.00p | 294.00p | 15956 |
07/02/2020 | 293.00p | 302.00p | 291.60p | 294.00p | 14114 |
06/02/2020 | 305.00p | 307.00p | 291.83p | 293.00p | 10104 |
05/02/2020 | 305.00p | 310.00p | 291.00p | 305.00p | 20047 |
04/02/2020 | 309.00p | 310.00p | 300.00p | 305.00p | 19609 |
03/02/2020 | 309.00p | 312.00p | 304.00p | 309.00p | 18009 |
31/01/2020 | 307.00p | 311.60p | 305.00p | 309.00p | 5780 |
30/01/2020 | 307.00p | 311.60p | 305.10p | 307.00p | 7434 |
29/01/2020 | 315.00p | 318.00p | 305.00p | 307.00p | 13480 |
28/01/2020 | 313.00p | 319.00p | 308.00p | 315.00p | 8828 |
27/01/2020 | 315.00p | 315.90p | 310.50p | 313.00p | 7491 |
24/01/2020 | 325.00p | 330.00p | 308.00p | 322.00p | 26979 |
23/01/2020 | 325.00p | 325.00p | 320.00p | 325.00p | 61419 |
22/01/2020 | 324.00p | 325.00p | 320.00p | 325.00p | 19201 |
21/01/2020 | 319.00p | 328.00p | 319.00p | 319.00p | 57874 |
20/01/2020 | 319.00p | 327.00p | 319.00p | 319.00p | 20123 |
17/01/2020 | 290.00p | 338.00p | 286.00p | 328.00p | 186668 |
16/01/2020 | 395.00p | 395.00p | 370.00p | 380.00p | 5450 |
15/01/2020 | 400.00p | 405.00p | 390.00p | 397.00p | 20900 |
14/01/2020 | 412.00p | 412.00p | 393.33p | 400.00p | 25468 |
13/01/2020 | 410.00p | 420.00p | 400.00p | 412.00p | 16064 |
10/01/2020 | 430.00p | 431.25p | 405.00p | 410.00p | 24411 |
09/01/2020 | 430.00p | 432.00p | 428.40p | 430.00p | 9364 |
08/01/2020 | 408.00p | 440.00p | 400.00p | 430.00p | 35812 |
07/01/2020 | 413.00p | 420.00p | 403.60p | 408.00p | 16978 |
06/01/2020 | 411.00p | 415.33p | 403.50p | 413.00p | 6754 |
03/01/2020 | 411.00p | 420.00p | 402.00p | 411.00p | 113753 |
02/01/2020 | 410.00p | 418.00p | 400.00p | 411.00p | 6914 |
01/01/2020 | 410.00p | 418.00p | 400.00p | 410.00p | 11369 |
31/12/2019 | 410.00p | 418.00p | 400.00p | 410.00p | 11369 |
30/12/2019 | 410.00p | 416.00p | 400.00p | 412.00p | 21368 |
27/12/2019 | 405.00p | 417.00p | 402.00p | 410.00p | 7652 |
26/12/2019 | 405.00p | 418.00p | 400.00p | 405.00p | 2950 |
25/12/2019 | 405.00p | 418.00p | 400.00p | 405.00p | 2950 |
24/12/2019 | 405.00p | 418.00p | 400.00p | 405.00p | 2950 |
23/12/2019 | 400.00p | 418.00p | 393.25p | 405.00p | 4239 |
20/12/2019 | 395.00p | 408.00p | 391.23p | 400.00p | 4894 |
19/12/2019 | 400.00p | 400.00p | 390.00p | 395.00p | 41777 |
18/12/2019 | 400.00p | 401.65p | 390.00p | 400.00p | 26168 |
17/12/2019 | 401.00p | 404.00p | 395.00p | 400.00p | 10653 |
16/12/2019 | 397.00p | 404.00p | 393.00p | 398.00p | 7150 |
13/12/2019 | 393.00p | 417.00p | 390.00p | 397.00p | 41298 |
12/12/2019 | 370.00p | 389.00p | 370.00p | 385.00p | 10502 |
11/12/2019 | 370.00p | 380.00p | 368.00p | 370.00p | 9103 |
10/12/2019 | 370.00p | 380.00p | 370.00p | 370.00p | 17225 |
09/12/2019 | 375.00p | 380.00p | 370.00p | 374.00p | 14925 |
06/12/2019 | 380.00p | 385.00p | 372.00p | 375.00p | 16290 |
05/12/2019 | 380.00p | 385.00p | 370.00p | 380.00p | 4618 |
04/12/2019 | 411.00p | 412.00p | 370.00p | 380.00p | 39846 |
03/12/2019 | 415.00p | 420.00p | 410.00p | 415.00p | 13639 |
02/12/2019 | 411.00p | 420.00p | 405.00p | 415.00p | 17909 |
29/11/2019 | 392.00p | 416.00p | 388.00p | 406.00p | 42846 |
28/11/2019 | 392.00p | 405.00p | 385.00p | 392.00p | 7893 |
27/11/2019 | 386.00p | 400.00p | 382.10p | 392.00p | 11625 |
26/11/2019 | 365.00p | 392.00p | 365.00p | 386.00p | 9536 |
25/11/2019 | 350.00p | 380.00p | 349.50p | 365.00p | 14144 |
22/11/2019 | 340.00p | 358.00p | 332.00p | 350.00p | 6732 |
21/11/2019 | 350.00p | 350.00p | 340.00p | 340.00p | 20797 |
20/11/2019 | 355.00p | 368.00p | 340.00p | 350.00p | 12948 |
19/11/2019 | 360.00p | 370.00p | 345.00p | 360.00p | 19151 |
18/11/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 6071 |
15/11/2019 | 360.00p | 370.00p | 350.00p | 360.00p | 5931 |
14/11/2019 | 360.00p | 367.00p | 350.00p | 360.00p | 8381 |
13/11/2019 | 370.00p | 370.00p | 350.00p | 360.00p | 12728 |
12/11/2019 | 378.00p | 379.00p | 362.00p | 372.00p | 5195 |
11/11/2019 | 373.00p | 381.50p | 370.00p | 378.00p | 14062 |
08/11/2019 | 378.00p | 384.00p | 374.00p | 378.00p | 13218 |
07/11/2019 | 378.00p | 382.90p | 374.00p | 378.00p | 6768 |
06/11/2019 | 378.00p | 385.00p | 373.20p | 378.00p | 3193 |
05/11/2019 | 383.00p | 384.00p | 372.00p | 378.00p | 9970 |
04/11/2019 | 385.00p | 385.00p | 380.00p | 383.00p | 11492 |
01/11/2019 | 385.00p | 389.00p | 381.00p | 385.00p | 10465 |
31/10/2019 | 374.00p | 390.00p | 372.00p | 386.00p | 32173 |
30/10/2019 | 365.00p | 380.00p | 360.00p | 374.00p | 14336 |
29/10/2019 | 349.00p | 370.00p | 343.10p | 370.00p | 13546 |
28/10/2019 | 340.00p | 359.00p | 340.00p | 349.00p | 6012 |
25/10/2019 | 340.00p | 350.00p | 335.00p | 340.00p | 10303 |
24/10/2019 | 340.00p | 350.00p | 330.00p | 340.00p | 16269 |
23/10/2019 | 340.00p | 350.00p | 337.00p | 340.00p | 18441 |
22/10/2019 | 334.00p | 349.00p | 327.00p | 340.00p | 9639 |
21/10/2019 | 334.00p | 350.00p | 322.00p | 334.00p | 21705 |
18/10/2019 | 335.00p | 335.00p | 320.00p | 334.00p | 60662 |
17/10/2019 | 335.00p | 347.00p | 324.00p | 335.00p | 14343 |
16/10/2019 | 335.00p | 338.00p | 324.00p | 335.00p | 3655 |
15/10/2019 | 330.00p | 339.00p | 324.00p | 335.00p | 5826 |
14/10/2019 | 350.00p | 350.00p | 320.00p | 322.00p | 14029 |
11/10/2019 | 350.00p | 358.80p | 340.00p | 350.00p | 32925 |
10/10/2019 | 350.00p | 351.75p | 340.00p | 350.00p | 10287 |
09/10/2019 | 350.00p | 352.00p | 344.00p | 350.00p | 14346 |
08/10/2019 | 350.00p | 354.00p | 344.00p | 350.00p | 5396 |
07/10/2019 | 350.00p | 358.80p | 344.00p | 350.00p | 16510 |
04/10/2019 | 360.00p | 367.00p | 345.00p | 350.00p | 17241 |
03/10/2019 | 360.00p | 367.00p | 352.26p | 360.00p | 3566 |
02/10/2019 | 357.00p | 363.75p | 350.00p | 360.00p | 6623 |
01/10/2019 | 341.00p | 363.75p | 341.00p | 357.00p | 15960 |
30/09/2019 | 341.00p | 352.00p | 340.00p | 341.00p | 16638 |
27/09/2019 | 343.00p | 355.84p | 336.00p | 341.00p | 10524 |
26/09/2019 | 341.00p | 350.00p | 339.56p | 343.00p | 64376 |
25/09/2019 | 335.00p | 351.00p | 330.00p | 341.00p | 49093 |
24/09/2019 | 351.00p | 351.90p | 331.00p | 335.00p | 42962 |
23/09/2019 | 354.00p | 354.00p | 342.10p | 351.00p | 25648 |
20/09/2019 | 357.00p | 360.00p | 345.60p | 354.00p | 83536 |
19/09/2019 | 365.00p | 370.00p | 349.20p | 357.00p | 14493 |
18/09/2019 | 360.00p | 384.00p | 360.00p | 370.00p | 49693 |
17/09/2019 | 375.00p | 375.00p | 351.00p | 360.00p | 16038 |
16/09/2019 | 365.00p | 380.00p | 358.00p | 378.00p | 78949 |
13/09/2019 | 265.00p | 370.00p | 262.00p | 360.00p | 80075 |
12/09/2019 | 347.00p | 380.00p | 347.00p | 370.00p | 25937 |
11/09/2019 | 353.00p | 358.00p | 345.00p | 347.00p | 14074 |
10/09/2019 | 355.00p | 365.00p | 345.00p | 358.00p | 690424 |
09/09/2019 | 365.00p | 368.50p | 356.90p | 359.00p | 40595 |
06/09/2019 | 372.00p | 378.80p | 362.00p | 365.00p | 13556 |
05/09/2019 | 365.00p | 380.00p | 363.50p | 372.00p | 14719 |
04/09/2019 | 379.00p | 380.00p | 360.00p | 365.00p | 43522 |
03/09/2019 | 422.00p | 422.00p | 371.25p | 379.00p | 61364 |
02/09/2019 | 430.00p | 430.00p | 414.00p | 422.00p | 8924 |
30/08/2019 | 430.00p | 432.00p | 420.00p | 424.00p | 10750 |
29/08/2019 | 420.00p | 440.00p | 419.25p | 420.00p | 47679 |
28/08/2019 | 428.00p | 428.00p | 416.00p | 420.00p | 14322 |
27/08/2019 | 425.00p | 427.00p | 412.00p | 420.00p | 61596 |
23/08/2019 | 517.50p | 520.00p | 400.00p | 425.00p | 173217 |
22/08/2019 | 520.00p | 531.00p | 520.00p | 525.00p | 4605 |
21/08/2019 | 522.50p | 530.00p | 515.00p | 520.00p | 14137 |
20/08/2019 | 515.00p | 525.00p | 511.00p | 522.50p | 8621 |
19/08/2019 | 520.00p | 520.00p | 500.00p | 515.00p | 24768 |
16/08/2019 | 517.50p | 525.00p | 514.00p | 520.00p | 11977 |
15/08/2019 | 540.00p | 540.00p | 513.30p | 517.50p | 7565 |
14/08/2019 | 545.00p | 549.00p | 535.00p | 540.00p | 5269 |
13/08/2019 | 547.50p | 550.00p | 540.00p | 545.00p | 84011 |
*Close Price adjusted for both dividends and splits