Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 178.00p | 182.80p | 175.95p | 181.00p | 226668 |
15/05/2020 | 174.60p | 182.20p | 169.20p | 178.00p | 151843 |
14/05/2020 | 173.00p | 176.80p | 163.20p | 168.80p | 209968 |
13/05/2020 | 180.80p | 182.87p | 172.20p | 175.00p | 167168 |
12/05/2020 | 190.40p | 192.20p | 183.00p | 183.00p | 90138 |
11/05/2020 | 190.00p | 198.80p | 185.60p | 190.40p | 531647 |
08/05/2020 | 187.00p | 188.40p | 184.80p | 188.40p | 234659 |
07/05/2020 | 187.00p | 188.40p | 184.80p | 188.40p | 234659 |
06/05/2020 | 191.60p | 191.60p | 182.40p | 184.60p | 137236 |
05/05/2020 | 188.00p | 192.00p | 185.00p | 186.00p | 284069 |
04/05/2020 | 194.00p | 197.80p | 182.80p | 185.00p | 112389 |
01/05/2020 | 205.00p | 206.05p | 194.00p | 194.00p | 79345 |
30/04/2020 | 211.50p | 212.00p | 205.50p | 206.00p | 86093 |
29/04/2020 | 210.00p | 210.50p | 207.00p | 207.00p | 731049 |
28/04/2020 | 208.50p | 209.00p | 206.50p | 209.00p | 70748 |
27/04/2020 | 211.00p | 212.85p | 206.64p | 207.50p | 71923 |
24/04/2020 | 198.00p | 210.00p | 198.00p | 207.50p | 93038 |
23/04/2020 | 201.00p | 204.00p | 200.00p | 201.00p | 72671 |
22/04/2020 | 202.50p | 208.50p | 196.00p | 201.00p | 108593 |
21/04/2020 | 210.00p | 214.00p | 202.00p | 203.00p | 251591 |
20/04/2020 | 217.00p | 217.00p | 210.00p | 210.00p | 300808 |
17/04/2020 | 216.00p | 216.00p | 210.00p | 213.50p | 176530 |
16/04/2020 | 214.00p | 226.00p | 210.50p | 210.50p | 56548 |
15/04/2020 | 225.00p | 225.50p | 207.00p | 210.00p | 98394 |
14/04/2020 | 240.00p | 246.15p | 223.00p | 225.00p | 198193 |
09/04/2020 | 227.00p | 244.50p | 226.32p | 244.50p | 130998 |
08/04/2020 | 220.00p | 233.00p | 214.35p | 230.00p | 145930 |
07/04/2020 | 206.00p | 224.00p | 205.00p | 224.00p | 121477 |
06/04/2020 | 205.00p | 208.70p | 198.40p | 201.00p | 224120 |
03/04/2020 | 209.50p | 209.50p | 196.80p | 200.00p | 386850 |
02/04/2020 | 203.00p | 215.00p | 200.00p | 209.50p | 77509 |
01/04/2020 | 193.00p | 204.50p | 185.40p | 201.50p | 212995 |
31/03/2020 | 206.00p | 210.00p | 190.20p | 195.60p | 231428 |
30/03/2020 | 189.80p | 204.00p | 189.80p | 202.50p | 173376 |
27/03/2020 | 182.80p | 199.33p | 177.60p | 194.80p | 119583 |
26/03/2020 | 176.40p | 188.62p | 169.40p | 179.80p | 241525 |
25/03/2020 | 169.40p | 187.31p | 167.20p | 176.20p | 175039 |
24/03/2020 | 172.00p | 172.45p | 164.40p | 166.20p | 87723 |
23/03/2020 | 156.20p | 170.20p | 153.20p | 169.60p | 181454 |
20/03/2020 | 160.20p | 179.00p | 158.20p | 170.20p | 408080 |
19/03/2020 | 168.40p | 176.40p | 153.00p | 160.00p | 604713 |
18/03/2020 | 192.20p | 192.20p | 166.00p | 166.00p | 223669 |
17/03/2020 | 194.00p | 194.00p | 180.20p | 187.20p | 221846 |
16/03/2020 | 210.50p | 210.50p | 177.40p | 186.00p | 252816 |
13/03/2020 | 238.00p | 238.00p | 215.00p | 221.00p | 267659 |
12/03/2020 | 227.00p | 237.99p | 212.50p | 233.00p | 309678 |
11/03/2020 | 245.50p | 249.00p | 240.00p | 246.00p | 121812 |
10/03/2020 | 244.50p | 254.50p | 239.50p | 241.00p | 172421 |
09/03/2020 | 250.00p | 258.50p | 231.50p | 240.50p | 137882 |
06/03/2020 | 263.00p | 269.72p | 254.00p | 255.00p | 181361 |
05/03/2020 | 256.50p | 270.50p | 255.00p | 268.00p | 237965 |
04/03/2020 | 259.00p | 260.00p | 253.00p | 259.50p | 149501 |
03/03/2020 | 255.00p | 259.50p | 251.00p | 252.00p | 119737 |
02/03/2020 | 253.00p | 255.76p | 246.29p | 252.00p | 182194 |
28/02/2020 | 244.50p | 251.00p | 233.91p | 246.00p | 217766 |
27/02/2020 | 260.00p | 264.00p | 247.50p | 247.50p | 126374 |
26/02/2020 | 266.00p | 268.50p | 260.00p | 263.00p | 665659 |
25/02/2020 | 266.50p | 270.50p | 265.00p | 266.00p | 69152 |
24/02/2020 | 271.00p | 276.00p | 266.50p | 266.50p | 48010 |
21/02/2020 | 277.00p | 277.50p | 274.50p | 276.00p | 347475 |
20/02/2020 | 270.00p | 277.00p | 270.00p | 276.00p | 42475 |
19/02/2020 | 280.00p | 282.91p | 273.00p | 273.00p | 56170 |
18/02/2020 | 276.50p | 279.00p | 276.50p | 277.00p | 59259 |
17/02/2020 | 279.00p | 280.00p | 277.55p | 280.00p | 34755 |
14/02/2020 | 275.00p | 279.50p | 271.50p | 279.50p | 50679 |
13/02/2020 | 271.00p | 274.50p | 266.00p | 274.00p | 49445 |
12/02/2020 | 276.00p | 276.00p | 267.50p | 270.00p | 45925 |
11/02/2020 | 276.50p | 281.25p | 273.00p | 273.00p | 125331 |
10/02/2020 | 280.50p | 281.50p | 273.50p | 278.00p | 49922 |
07/02/2020 | 280.00p | 281.00p | 273.50p | 280.00p | 1835924 |
06/02/2020 | 282.00p | 282.00p | 273.61p | 277.00p | 104123 |
05/02/2020 | 280.00p | 281.68p | 274.50p | 274.50p | 36471 |
04/02/2020 | 268.50p | 282.00p | 267.00p | 282.00p | 1064019 |
03/02/2020 | 270.00p | 272.00p | 265.50p | 267.00p | 128449 |
31/01/2020 | 282.50p | 282.50p | 271.50p | 271.50p | 45812 |
30/01/2020 | 281.50p | 281.50p | 273.00p | 273.00p | 89385 |
29/01/2020 | 279.50p | 279.50p | 273.50p | 274.50p | 40369 |
28/01/2020 | 277.00p | 277.61p | 275.00p | 275.50p | 56901 |
27/01/2020 | 284.50p | 284.50p | 274.50p | 277.50p | 72790 |
24/01/2020 | 279.00p | 285.00p | 279.00p | 285.00p | 64915 |
23/01/2020 | 284.50p | 284.50p | 277.00p | 279.00p | 52784 |
22/01/2020 | 280.50p | 285.00p | 279.00p | 280.00p | 194139 |
21/01/2020 | 278.50p | 285.00p | 278.26p | 282.50p | 79380 |
20/01/2020 | 288.00p | 288.00p | 280.50p | 285.00p | 103590 |
17/01/2020 | 276.00p | 287.66p | 276.00p | 285.00p | 50630 |
16/01/2020 | 281.00p | 290.50p | 281.00p | 285.00p | 68559 |
15/01/2020 | 276.00p | 289.80p | 276.00p | 285.50p | 151556 |
14/01/2020 | 285.00p | 285.00p | 278.50p | 283.50p | 72993 |
13/01/2020 | 280.00p | 287.00p | 280.00p | 285.00p | 165276 |
10/01/2020 | 290.50p | 290.50p | 279.00p | 281.50p | 71074 |
09/01/2020 | 290.00p | 290.50p | 278.30p | 285.00p | 68515 |
08/01/2020 | 286.00p | 291.50p | 282.50p | 282.50p | 147891 |
07/01/2020 | 288.50p | 294.00p | 284.50p | 294.00p | 197371 |
06/01/2020 | 303.00p | 303.00p | 289.50p | 290.00p | 44940 |
03/01/2020 | 310.00p | 310.18p | 295.00p | 299.50p | 46819 |
02/01/2020 | 292.50p | 309.00p | 292.50p | 309.00p | 73344 |
31/12/2019 | 301.00p | 304.00p | 299.50p | 301.50p | 23753 |
30/12/2019 | 310.00p | 312.00p | 295.00p | 297.50p | 65523 |
27/12/2019 | 292.00p | 310.50p | 291.96p | 310.50p | 79190 |
24/12/2019 | 295.00p | 296.50p | 291.00p | 291.00p | 8273 |
23/12/2019 | 293.00p | 295.00p | 288.28p | 293.00p | 77305 |
20/12/2019 | 290.00p | 291.00p | 281.00p | 289.00p | 252767 |
19/12/2019 | 292.00p | 292.00p | 283.05p | 291.00p | 71332 |
18/12/2019 | 285.00p | 296.50p | 285.00p | 290.50p | 102886 |
17/12/2019 | 313.00p | 313.00p | 286.42p | 295.50p | 151292 |
16/12/2019 | 304.00p | 312.50p | 292.00p | 312.50p | 139289 |
13/12/2019 | 295.00p | 322.50p | 295.00p | 298.00p | 199943 |
12/12/2019 | 294.50p | 299.50p | 285.50p | 298.00p | 93037 |
11/12/2019 | 288.50p | 298.00p | 286.50p | 291.00p | 89541 |
10/12/2019 | 288.50p | 298.00p | 288.50p | 295.00p | 61934 |
09/12/2019 | 294.50p | 298.16p | 288.00p | 296.50p | 107273 |
06/12/2019 | 293.50p | 295.48p | 287.50p | 294.00p | 71174 |
05/12/2019 | 286.00p | 295.00p | 286.00p | 294.00p | 72100 |
04/12/2019 | 289.50p | 293.00p | 286.00p | 293.00p | 72019 |
03/12/2019 | 286.00p | 297.84p | 286.00p | 289.00p | 91274 |
02/12/2019 | 294.50p | 295.00p | 282.50p | 291.00p | 113629 |
29/11/2019 | 294.50p | 297.40p | 286.83p | 290.00p | 118651 |
28/11/2019 | 280.00p | 291.50p | 278.00p | 291.50p | 292188 |
27/11/2019 | 264.50p | 275.50p | 264.00p | 275.50p | 169838 |
26/11/2019 | 264.50p | 274.00p | 261.50p | 274.00p | 160276 |
25/11/2019 | 262.00p | 266.50p | 257.00p | 264.50p | 131404 |
22/11/2019 | 251.50p | 260.00p | 251.50p | 258.00p | 84647 |
21/11/2019 | 262.50p | 262.50p | 252.50p | 257.00p | 50353 |
20/11/2019 | 260.50p | 271.00p | 258.50p | 260.50p | 91302 |
19/11/2019 | 263.50p | 268.50p | 259.50p | 268.50p | 59937 |
18/11/2019 | 254.00p | 263.50p | 254.00p | 263.00p | 55786 |
15/11/2019 | 247.50p | 256.00p | 247.50p | 256.00p | 61966 |
14/11/2019 | 249.50p | 258.26p | 248.00p | 248.00p | 69260 |
13/11/2019 | 249.00p | 255.83p | 249.00p | 251.50p | 18881 |
12/11/2019 | 251.00p | 253.50p | 243.00p | 252.00p | 54022 |
11/11/2019 | 239.00p | 248.50p | 239.00p | 246.50p | 43463 |
08/11/2019 | 251.00p | 251.00p | 240.50p | 246.00p | 20212 |
07/11/2019 | 243.50p | 249.50p | 242.00p | 247.50p | 107184 |
06/11/2019 | 246.50p | 246.50p | 240.00p | 241.50p | 248330 |
05/11/2019 | 254.00p | 254.00p | 243.00p | 244.50p | 65970 |
04/11/2019 | 257.00p | 257.00p | 245.50p | 248.50p | 103067 |
01/11/2019 | 260.50p | 260.50p | 249.00p | 251.00p | 117732 |
31/10/2019 | 256.50p | 258.00p | 253.50p | 253.50p | 78446 |
30/10/2019 | 253.00p | 260.00p | 253.00p | 256.50p | 103938 |
29/10/2019 | 263.50p | 263.50p | 256.50p | 259.00p | 45392 |
28/10/2019 | 256.00p | 264.00p | 253.50p | 258.50p | 60672 |
25/10/2019 | 262.00p | 262.00p | 252.50p | 258.00p | 41964 |
24/10/2019 | 261.00p | 268.50p | 254.50p | 261.00p | 113065 |
23/10/2019 | 261.50p | 261.50p | 252.50p | 259.50p | 128382 |
22/10/2019 | 265.50p | 265.50p | 254.50p | 254.50p | 170472 |
21/10/2019 | 262.50p | 265.00p | 259.70p | 264.00p | 148588 |
18/10/2019 | 266.50p | 271.50p | 258.50p | 262.50p | 200497 |
17/10/2019 | 254.00p | 267.00p | 254.00p | 266.50p | 620388 |
16/10/2019 | 256.50p | 261.00p | 252.19p | 259.50p | 1189861 |
15/10/2019 | 260.50p | 264.00p | 255.00p | 261.00p | 426269 |
14/10/2019 | 261.00p | 261.00p | 251.50p | 258.00p | 242656 |
11/10/2019 | 245.00p | 267.00p | 240.50p | 261.00p | 289825 |
10/10/2019 | 238.50p | 244.00p | 238.00p | 242.00p | 498678 |
09/10/2019 | 239.00p | 244.50p | 239.00p | 242.50p | 40135 |
08/10/2019 | 239.50p | 244.00p | 239.50p | 240.00p | 207923 |
07/10/2019 | 239.50p | 243.50p | 239.11p | 241.50p | 37158 |
04/10/2019 | 237.00p | 240.00p | 230.50p | 238.50p | 85932 |
03/10/2019 | 240.00p | 240.00p | 230.50p | 235.00p | 31903 |
02/10/2019 | 234.50p | 237.50p | 234.50p | 237.00p | 48223 |
01/10/2019 | 238.00p | 240.00p | 235.00p | 236.50p | 65901 |
30/09/2019 | 238.00p | 238.50p | 232.21p | 238.00p | 145799 |
27/09/2019 | 238.50p | 238.50p | 232.00p | 235.00p | 41072 |
26/09/2019 | 230.50p | 238.50p | 230.50p | 235.00p | 31824 |
25/09/2019 | 235.00p | 240.00p | 230.55p | 235.00p | 34077 |
24/09/2019 | 232.50p | 247.00p | 232.50p | 236.50p | 61271 |
23/09/2019 | 247.50p | 250.00p | 236.50p | 237.00p | 84862 |
20/09/2019 | 248.50p | 250.50p | 240.00p | 240.00p | 92331 |
19/09/2019 | 245.00p | 245.00p | 239.50p | 244.00p | 55171 |
18/09/2019 | 246.00p | 246.50p | 239.00p | 244.50p | 84449 |
17/09/2019 | 236.50p | 243.50p | 236.28p | 240.00p | 109203 |
16/09/2019 | 251.00p | 252.50p | 241.00p | 241.00p | 57169 |
13/09/2019 | 243.50p | 249.50p | 240.75p | 249.50p | 118161 |
12/09/2019 | 248.00p | 248.00p | 242.00p | 243.50p | 55893 |
11/09/2019 | 247.50p | 248.10p | 242.00p | 242.50p | 98112 |
10/09/2019 | 241.50p | 247.04p | 239.50p | 245.00p | 17331 |
09/09/2019 | 245.00p | 245.00p | 239.12p | 243.00p | 55893 |
06/09/2019 | 238.50p | 242.50p | 235.96p | 241.50p | 39241 |
05/09/2019 | 250.00p | 250.00p | 238.50p | 238.50p | 109652 |
04/09/2019 | 243.50p | 248.50p | 241.00p | 244.50p | 65819 |
03/09/2019 | 236.50p | 241.50p | 236.50p | 240.00p | 59745 |
02/09/2019 | 239.50p | 239.50p | 233.76p | 237.00p | 98259 |
30/08/2019 | 235.00p | 243.20p | 235.00p | 239.50p | 127076 |
29/08/2019 | 245.00p | 245.00p | 235.00p | 236.00p | 37242 |
28/08/2019 | 242.50p | 245.00p | 240.50p | 243.00p | 58037 |
27/08/2019 | 245.00p | 245.50p | 242.23p | 245.50p | 90255 |
23/08/2019 | 239.50p | 245.00p | 239.50p | 245.00p | 74411 |
22/08/2019 | 236.50p | 238.50p | 232.00p | 238.50p | 61694 |
21/08/2019 | 231.50p | 236.00p | 231.50p | 234.50p | 60783 |
20/08/2019 | 234.50p | 236.50p | 229.00p | 236.00p | 59517 |
19/08/2019 | 221.50p | 233.50p | 221.50p | 233.50p | 251511 |
16/08/2019 | 221.50p | 224.50p | 221.00p | 224.50p | 79367 |
15/08/2019 | 221.00p | 226.00p | 217.50p | 225.00p | 178091 |
14/08/2019 | 222.00p | 230.20p | 220.50p | 220.50p | 216361 |
13/08/2019 | 229.00p | 229.00p | 217.00p | 222.00p | 83771 |
12/08/2019 | 238.00p | 239.00p | 224.50p | 224.50p | 55346 |
09/08/2019 | 229.50p | 238.50p | 229.50p | 232.00p | 48105 |
08/08/2019 | 242.50p | 242.50p | 232.50p | 233.00p | 40451 |
07/08/2019 | 234.50p | 243.50p | 227.00p | 238.00p | 160399 |
06/08/2019 | 229.50p | 237.00p | 229.50p | 232.50p | 62769 |
05/08/2019 | 229.00p | 232.71p | 226.65p | 231.00p | 55117 |
*Close Price adjusted for both dividends and splits