Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 350.00p | 362.68p | 343.00p | 343.00p | 964 |
02/06/2020 | 350.00p | 355.30p | 348.00p | 348.00p | 1487 |
01/06/2020 | 350.00p | 348.00p | 344.00p | 348.00p | 0 |
29/05/2020 | 350.00p | 350.00p | 344.00p | 344.00p | 3742 |
28/05/2020 | 340.00p | 350.00p | 332.32p | 350.00p | 1715 |
27/05/2020 | 330.00p | 340.00p | 330.00p | 331.00p | 551 |
26/05/2020 | 324.00p | 332.00p | 332.00p | 332.00p | 0 |
25/05/2020 | 324.00p | 332.32p | 332.00p | 332.00p | 50 |
22/05/2020 | 324.00p | 332.32p | 332.00p | 332.00p | 50 |
21/05/2020 | 324.00p | 339.20p | 324.80p | 331.00p | 1846 |
20/05/2020 | 324.00p | 334.00p | 320.00p | 334.00p | 119774 |
19/05/2020 | 330.00p | 330.00p | 322.40p | 330.00p | 2868 |
18/05/2020 | 324.00p | 327.12p | 324.06p | 326.00p | 1482 |
15/05/2020 | 324.00p | 331.92p | 322.08p | 324.00p | 1666 |
14/05/2020 | 320.00p | 329.00p | 318.00p | 329.00p | 17243 |
13/05/2020 | 332.00p | 332.00p | 318.12p | 324.00p | 15864 |
12/05/2020 | 336.00p | 340.00p | 331.00p | 331.00p | 3123 |
11/05/2020 | 356.00p | 356.00p | 320.00p | 320.00p | 1640 |
08/05/2020 | 338.00p | 338.00p | 332.08p | 338.00p | 1014 |
07/05/2020 | 338.00p | 338.00p | 332.08p | 338.00p | 1014 |
06/05/2020 | 342.00p | 342.00p | 331.00p | 331.00p | 1043 |
05/05/2020 | 342.00p | 354.20p | 333.00p | 333.00p | 16009 |
04/05/2020 | 338.00p | 341.00p | 330.00p | 330.00p | 2852 |
01/05/2020 | 334.00p | 337.40p | 330.00p | 330.00p | 427 |
30/04/2020 | 334.00p | 339.12p | 328.00p | 328.00p | 17127 |
29/04/2020 | 342.00p | 342.00p | 342.00p | 342.00p | 3 |
28/04/2020 | 338.00p | 338.00p | 324.00p | 324.00p | 1833 |
27/04/2020 | 324.00p | 338.00p | 321.40p | 329.00p | 13049 |
24/04/2020 | 310.00p | 317.00p | 310.00p | 317.00p | 5333 |
23/04/2020 | 310.00p | 330.00p | 304.00p | 316.00p | 27088 |
22/04/2020 | 322.00p | 322.00p | 308.00p | 308.00p | 12144 |
21/04/2020 | 308.00p | 321.40p | 314.00p | 314.00p | 618 |
20/04/2020 | 308.00p | 327.30p | 308.00p | 316.00p | 10554 |
17/04/2020 | 316.00p | 325.40p | 314.00p | 316.00p | 2649 |
16/04/2020 | 326.00p | 326.00p | 315.12p | 318.00p | 367 |
15/04/2020 | 316.00p | 325.04p | 317.00p | 317.00p | 121 |
14/04/2020 | 316.00p | 320.00p | 319.40p | 320.00p | 1935 |
09/04/2020 | 316.00p | 318.92p | 302.00p | 311.00p | 63821 |
08/04/2020 | 316.00p | 317.20p | 312.00p | 312.00p | 13166 |
07/04/2020 | 316.00p | 316.00p | 310.00p | 310.00p | 17725 |
06/04/2020 | 300.00p | 314.40p | 299.00p | 299.00p | 2944 |
03/04/2020 | 300.00p | 305.50p | 301.00p | 301.00p | 158 |
02/04/2020 | 300.00p | 306.00p | 293.44p | 306.00p | 3430 |
01/04/2020 | 292.00p | 296.00p | 286.00p | 286.00p | 0 |
31/03/2020 | 292.00p | 299.84p | 282.18p | 296.00p | 31904 |
30/03/2020 | 298.00p | 319.24p | 301.00p | 301.00p | 153 |
27/03/2020 | 298.00p | 301.00p | 286.56p | 301.00p | 4349 |
26/03/2020 | 298.00p | 318.50p | 298.00p | 305.00p | 5662 |
25/03/2020 | 298.00p | 300.00p | 283.92p | 285.00p | 5013 |
24/03/2020 | 282.00p | 282.00p | 275.12p | 281.00p | 613 |
23/03/2020 | 274.00p | 290.20p | 274.00p | 285.00p | 798 |
20/03/2020 | 292.00p | 295.00p | 283.36p | 295.00p | 179 |
19/03/2020 | 292.00p | 299.60p | 280.00p | 294.00p | 55682 |
18/03/2020 | 310.00p | 322.48p | 282.00p | 290.00p | 33612 |
17/03/2020 | 330.00p | 334.92p | 307.93p | 321.00p | 32167 |
16/03/2020 | 346.00p | 350.00p | 320.00p | 324.00p | 18844 |
13/03/2020 | 356.00p | 370.00p | 346.00p | 370.00p | 10513 |
12/03/2020 | 366.00p | 374.64p | 350.00p | 359.00p | 3824 |
11/03/2020 | 370.00p | 387.00p | 373.00p | 373.00p | 0 |
10/03/2020 | 370.00p | 387.00p | 382.40p | 387.00p | 871 |
09/03/2020 | 370.00p | 378.64p | 370.00p | 378.00p | 11194 |
06/03/2020 | 372.00p | 385.20p | 370.00p | 382.00p | 969 |
05/03/2020 | 382.00p | 391.90p | 372.00p | 385.00p | 1924 |
04/03/2020 | 400.00p | 391.90p | 382.00p | 391.00p | 7960 |
03/03/2020 | 400.00p | 400.00p | 392.00p | 392.00p | 10275 |
02/03/2020 | 400.00p | 400.00p | 377.00p | 377.00p | 52594 |
28/02/2020 | 380.00p | 400.00p | 370.20p | 371.00p | 32396 |
27/02/2020 | 400.00p | 404.00p | 384.80p | 390.00p | 11258 |
26/02/2020 | 424.00p | 424.00p | 388.00p | 394.00p | 33051 |
25/02/2020 | 432.00p | 426.00p | 420.00p | 424.00p | 1469 |
24/02/2020 | 432.00p | 432.20p | 426.60p | 432.00p | 4625 |
21/02/2020 | 432.00p | 442.56p | 426.00p | 432.00p | 3962 |
20/02/2020 | 432.00p | 437.00p | 430.00p | 437.00p | 500 |
19/02/2020 | 432.00p | 443.50p | 437.00p | 437.00p | 1746 |
18/02/2020 | 432.00p | 443.76p | 438.00p | 438.00p | 110 |
17/02/2020 | 432.00p | 438.60p | 427.68p | 437.00p | 3058 |
14/02/2020 | 432.00p | 436.00p | 424.00p | 430.00p | 8538 |
13/02/2020 | 436.00p | 438.60p | 430.00p | 430.00p | 1129 |
12/02/2020 | 440.00p | 439.72p | 429.64p | 432.00p | 1566 |
11/02/2020 | 440.00p | 440.00p | 428.16p | 432.00p | 5615 |
10/02/2020 | 424.00p | 439.68p | 424.00p | 431.00p | 4723 |
07/02/2020 | 436.00p | 436.00p | 430.00p | 436.00p | 21898 |
06/02/2020 | 436.00p | 440.00p | 431.20p | 440.00p | 13303 |
05/02/2020 | 430.00p | 436.00p | 430.00p | 434.00p | 8413 |
04/02/2020 | 424.00p | 430.00p | 424.00p | 427.00p | 7759 |
03/02/2020 | 424.00p | 429.50p | 424.00p | 425.00p | 6886 |
31/01/2020 | 424.00p | 430.00p | 423.04p | 430.00p | 140217 |
30/01/2020 | 422.00p | 423.80p | 415.00p | 415.00p | 10146 |
29/01/2020 | 412.00p | 430.00p | 412.00p | 421.00p | 4516 |
28/01/2020 | 420.00p | 424.00p | 417.32p | 419.00p | 660 |
27/01/2020 | 420.00p | 421.00p | 420.08p | 421.00p | 15379 |
24/01/2020 | 420.00p | 429.72p | 417.50p | 419.00p | 14193 |
23/01/2020 | 420.00p | 423.61p | 417.80p | 419.00p | 14745 |
22/01/2020 | 424.00p | 417.36p | 417.00p | 417.00p | 998 |
21/01/2020 | 424.00p | 418.55p | 414.00p | 414.00p | 5022 |
20/01/2020 | 424.00p | 424.00p | 416.00p | 421.00p | 15428 |
17/01/2020 | 422.00p | 430.00p | 421.00p | 421.00p | 4750 |
16/01/2020 | 422.00p | 427.80p | 423.80p | 425.00p | 4140 |
15/01/2020 | 422.00p | 424.48p | 417.88p | 423.00p | 7200 |
14/01/2020 | 420.00p | 420.00p | 402.00p | 402.00p | 13648 |
13/01/2020 | 408.00p | 422.40p | 408.00p | 418.00p | 15220 |
10/01/2020 | 410.00p | 419.00p | 405.00p | 411.00p | 3640 |
09/01/2020 | 400.00p | 414.00p | 402.80p | 408.00p | 4204698 |
08/01/2020 | 400.00p | 422.00p | 400.00p | 414.00p | 7514 |
07/01/2020 | 410.00p | 418.00p | 410.00p | 412.00p | 5655 |
06/01/2020 | 426.00p | 429.00p | 418.00p | 418.00p | 10992 |
03/01/2020 | 420.00p | 427.20p | 380.00p | 404.00p | 11268 |
02/01/2020 | 420.00p | 427.20p | 420.00p | 424.00p | 8927 |
31/12/2019 | 420.00p | 420.00p | 420.00p | 420.00p | 521 |
30/12/2019 | 410.00p | 420.00p | 406.16p | 415.00p | 3046 |
27/12/2019 | 410.00p | 420.00p | 407.20p | 410.00p | 10311 |
24/12/2019 | 404.00p | 402.88p | 402.00p | 402.00p | 750 |
23/12/2019 | 404.00p | 410.00p | 404.00p | 407.00p | 9598 |
20/12/2019 | 404.00p | 410.00p | 403.60p | 405.00p | 7621 |
19/12/2019 | 404.00p | 404.00p | 395.04p | 404.00p | 760 |
18/12/2019 | 400.00p | 400.00p | 400.00p | 400.00p | 399 |
17/12/2019 | 398.00p | 400.00p | 393.60p | 396.00p | 10355 |
16/12/2019 | 392.00p | 400.00p | 380.48p | 395.00p | 36333 |
13/12/2019 | 374.00p | 390.20p | 376.16p | 384.00p | 8264 |
12/12/2019 | 374.00p | 377.00p | 374.00p | 375.00p | 17863 |
11/12/2019 | 374.00p | 378.00p | 376.17p | 377.00p | 3368 |
10/12/2019 | 374.00p | 377.00p | 374.00p | 377.00p | 1000 |
09/12/2019 | 370.00p | 374.00p | 373.00p | 374.00p | 404832 |
06/12/2019 | 370.00p | 378.00p | 370.00p | 370.00p | 1759 |
05/12/2019 | 370.00p | 376.00p | 352.00p | 376.00p | 9079 |
04/12/2019 | 370.00p | 380.00p | 365.00p | 380.00p | 2360 |
03/12/2019 | 378.00p | 392.00p | 370.00p | 385.00p | 5061 |
02/12/2019 | 378.00p | 390.00p | 372.00p | 390.00p | 25911 |
29/11/2019 | 372.00p | 375.00p | 360.00p | 360.00p | 25195 |
28/11/2019 | 380.00p | 380.00p | 378.00p | 378.00p | 7292 |
27/11/2019 | 378.00p | 379.70p | 373.00p | 373.00p | 1395 |
26/11/2019 | 378.00p | 379.00p | 378.00p | 379.00p | 10079 |
25/11/2019 | 374.00p | 380.00p | 373.00p | 373.00p | 6089 |
22/11/2019 | 376.00p | 378.00p | 377.00p | 378.00p | 3938 |
21/11/2019 | 376.00p | 378.00p | 376.00p | 377.00p | 5445 |
20/11/2019 | 392.00p | 392.00p | 380.00p | 380.00p | 15087 |
19/11/2019 | 380.00p | 388.32p | 380.40p | 385.00p | 5083 |
18/11/2019 | 380.00p | 388.80p | 382.00p | 385.00p | 942 |
15/11/2019 | 380.00p | 385.04p | 378.96p | 382.00p | 9228 |
14/11/2019 | 380.00p | 387.92p | 382.00p | 386.00p | 739 |
13/11/2019 | 380.00p | 384.44p | 380.00p | 383.00p | 2687 |
12/11/2019 | 382.96p | 382.96p | 382.00p | 382.00p | 31965 |
11/11/2019 | 391.68p | 391.68p | 375.00p | 382.00p | 3006 |
08/11/2019 | 396.12p | 396.12p | 379.30p | 382.00p | 7339 |
07/11/2019 | 380.00p | 398.80p | 377.00p | 377.00p | 8906 |
06/11/2019 | 388.00p | 400.06p | 387.00p | 387.00p | 14405 |
05/11/2019 | 388.20p | 389.00p | 380.16p | 389.00p | 3339 |
04/11/2019 | 387.60p | 387.60p | 383.00p | 383.00p | 462 |
01/11/2019 | 365.00p | 380.00p | 365.00p | 373.00p | 1162000 |
31/10/2019 | 354.00p | 378.40p | 347.00p | 376.00p | 195816 |
30/10/2019 | 357.00p | 365.00p | 355.00p | 362.00p | 53775 |
29/10/2019 | 373.00p | 373.00p | 367.00p | 367.00p | 131 |
28/10/2019 | 365.00p | 373.36p | 358.00p | 365.00p | 108374 |
25/10/2019 | 365.00p | 372.00p | 365.00p | 372.00p | 1000 |
24/10/2019 | 370.00p | 372.00p | 370.00p | 372.00p | 2981 |
23/10/2019 | 360.00p | 380.20p | 360.00p | 372.00p | 2295 |
22/10/2019 | 377.60p | 380.00p | 367.00p | 367.00p | 935 |
21/10/2019 | 380.00p | 380.00p | 364.88p | 370.00p | 440 |
18/10/2019 | 376.40p | 376.40p | 372.00p | 372.00p | 3985 |
17/10/2019 | 385.00p | 371.00p | 370.00p | 370.00p | 0 |
16/10/2019 | 385.00p | 385.00p | 371.00p | 371.00p | 382 |
15/10/2019 | 384.00p | 386.00p | 355.00p | 378.00p | 25458 |
14/10/2019 | 380.00p | 395.00p | 354.00p | 370.00p | 7898 |
11/10/2019 | 387.00p | 395.20p | 387.00p | 393.00p | 4200 |
10/10/2019 | 377.00p | 388.00p | 362.00p | 388.00p | 2240 |
09/10/2019 | 362.00p | 382.00p | 362.00p | 382.00p | 70 |
08/10/2019 | 370.00p | 380.00p | 364.00p | 380.00p | 1149 |
07/10/2019 | 383.50p | 383.50p | 380.00p | 380.00p | 54 |
04/10/2019 | 382.60p | 382.60p | 380.00p | 380.00p | 3 |
03/10/2019 | 380.00p | 380.00p | 374.00p | 374.00p | 6410 |
02/10/2019 | 372.00p | 386.60p | 372.00p | 380.00p | 8979 |
01/10/2019 | 376.00p | 388.00p | 376.00p | 383.00p | 5285 |
30/09/2019 | 374.00p | 378.00p | 374.00p | 376.00p | 5605 |
27/09/2019 | 386.00p | 393.00p | 378.00p | 382.00p | 7681 |
26/09/2019 | 388.00p | 396.50p | 388.00p | 391.00p | 2153 |
25/09/2019 | 390.00p | 396.80p | 390.00p | 393.00p | 304492 |
24/09/2019 | 396.00p | 396.80p | 389.00p | 393.00p | 305189 |
23/09/2019 | 398.00p | 403.50p | 396.00p | 400.00p | 8928 |
20/09/2019 | 400.00p | 404.00p | 396.00p | 398.00p | 61106 |
19/09/2019 | 399.90p | 395.00p | 395.00p | 395.00p | 10000 |
18/09/2019 | 399.90p | 399.90p | 390.20p | 395.00p | 1892 |
17/09/2019 | 400.00p | 400.00p | 395.00p | 395.00p | 1767 |
16/09/2019 | 394.80p | 395.00p | 394.80p | 395.00p | 17160 |
13/09/2019 | 385.50p | 391.00p | 385.50p | 391.00p | 2312 |
12/09/2019 | 434.00p | 434.00p | 410.00p | 410.00p | 536 |
11/09/2019 | 388.00p | 391.00p | 382.12p | 391.00p | 25971 |
10/09/2019 | 382.52p | 385.00p | 382.50p | 385.00p | 2165 |
09/09/2019 | 377.50p | 383.00p | 381.00p | 383.00p | 3888 |
06/09/2019 | 377.50p | 381.00p | 381.00p | 381.00p | 0 |
05/09/2019 | 377.50p | 381.00p | 377.50p | 381.00p | 1142 |
04/09/2019 | 398.56p | 398.56p | 387.00p | 387.00p | 6 |
03/09/2019 | 376.00p | 382.00p | 374.80p | 382.00p | 2965 |
02/09/2019 | 386.00p | 386.00p | 381.00p | 381.00p | 3375 |
30/08/2019 | 374.00p | 382.16p | 374.00p | 381.00p | 2890 |
29/08/2019 | 382.55p | 382.55p | 381.00p | 381.00p | 1338 |
28/08/2019 | 382.96p | 382.96p | 380.00p | 381.00p | 408923 |
27/08/2019 | 376.40p | 387.00p | 376.40p | 387.00p | 1690 |
23/08/2019 | 393.20p | 393.20p | 374.00p | 387.00p | 1995 |
22/08/2019 | 377.08p | 393.20p | 377.08p | 387.00p | 1098 |
21/08/2019 | 392.00p | 410.20p | 382.00p | 382.00p | 2104 |
*Close Price adjusted for both dividends and splits