Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2020 | 400.00p | 453.56p | 423.00p | 423.00p | 392 |
20/05/2020 | 400.00p | 450.00p | 385.50p | 420.00p | 3457 |
19/05/2020 | 408.00p | 435.82p | 387.00p | 387.00p | 1115 |
18/05/2020 | 408.00p | 425.00p | 387.00p | 425.00p | 0 |
15/05/2020 | 408.00p | 410.00p | 387.00p | 387.00p | 0 |
14/05/2020 | 408.00p | 410.00p | 392.12p | 410.00p | 187 |
13/05/2020 | 408.00p | 430.00p | 382.64p | 410.00p | 7617 |
12/05/2020 | 416.00p | 388.00p | 352.00p | 388.00p | 1564 |
11/05/2020 | 416.00p | 430.00p | 412.00p | 412.00p | 4 |
07/05/2020 | 416.00p | 426.88p | 410.00p | 412.00p | 5657 |
06/05/2020 | 450.00p | 458.64p | 421.30p | 425.00p | 2369 |
05/05/2020 | 434.00p | 458.64p | 435.00p | 435.00p | 29 |
04/05/2020 | 434.00p | 457.42p | 429.40p | 435.00p | 206 |
01/05/2020 | 434.00p | 455.00p | 403.36p | 435.00p | 624 |
30/04/2020 | 434.00p | 440.00p | 404.51p | 409.00p | 18526 |
29/04/2020 | 420.00p | 440.00p | 420.00p | 437.00p | 1290 |
28/04/2020 | 420.00p | 445.00p | 400.00p | 445.00p | 7701 |
27/04/2020 | 402.00p | 449.00p | 435.00p | 435.00p | 0 |
24/04/2020 | 402.00p | 449.00p | 402.00p | 449.00p | 464 |
23/04/2020 | 400.00p | 450.00p | 400.00p | 450.00p | 1907 |
22/04/2020 | 498.00p | 498.00p | 380.00p | 420.00p | 700 |
21/04/2020 | 400.00p | 440.00p | 380.00p | 440.00p | 11202 |
20/04/2020 | 350.00p | 420.00p | 321.00p | 400.00p | 17580 |
17/04/2020 | 348.00p | 454.44p | 352.96p | 410.00p | 2040 |
16/04/2020 | 348.00p | 465.88p | 337.36p | 410.00p | 14343 |
15/04/2020 | 300.00p | 335.00p | 300.00p | 315.00p | 1504 |
14/04/2020 | 270.00p | 339.64p | 250.00p | 300.00p | 17974 |
09/04/2020 | 200.00p | 273.50p | 241.00p | 241.00p | 1829 |
08/04/2020 | 200.00p | 276.00p | 241.00p | 241.00p | 1774 |
07/04/2020 | 200.00p | 276.44p | 200.00p | 241.00p | 1884 |
06/04/2020 | 250.00p | 278.52p | 231.00p | 241.00p | 4086 |
03/04/2020 | 250.00p | 241.00p | 239.00p | 241.00p | 0 |
02/04/2020 | 250.00p | 274.26p | 239.00p | 239.00p | 754 |
01/04/2020 | 250.00p | 239.00p | 239.00p | 239.00p | 0 |
31/03/2020 | 250.00p | 274.26p | 239.00p | 239.00p | 88 |
30/03/2020 | 250.00p | 249.00p | 246.91p | 249.00p | 946 |
27/03/2020 | 250.00p | 278.46p | 249.00p | 249.00p | 1596 |
26/03/2020 | 250.00p | 274.26p | 248.18p | 249.00p | 565 |
25/03/2020 | 250.00p | 277.84p | 239.00p | 239.00p | 100 |
24/03/2020 | 250.00p | 289.00p | 224.74p | 251.00p | 4458 |
23/03/2020 | 250.00p | 290.00p | 164.70p | 256.00p | 28399 |
20/03/2020 | 272.00p | 318.60p | 259.80p | 290.00p | 4376 |
19/03/2020 | 272.00p | 290.00p | 261.00p | 290.00p | 1420 |
18/03/2020 | 272.00p | 300.00p | 250.00p | 290.00p | 1852 |
17/03/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 8294 |
16/03/2020 | 342.00p | 368.00p | 300.01p | 324.00p | 5325 |
13/03/2020 | 342.00p | 385.60p | 360.00p | 375.00p | 963 |
12/03/2020 | 342.00p | 387.50p | 342.00p | 370.00p | 2339 |
11/03/2020 | 352.00p | 389.44p | 352.00p | 375.00p | 3377 |
10/03/2020 | 350.00p | 375.00p | 370.25p | 375.00p | 609 |
09/03/2020 | 350.00p | 382.72p | 350.00p | 375.00p | 4992 |
06/03/2020 | 440.00p | 469.00p | 409.49p | 450.00p | 3983 |
05/03/2020 | 440.00p | 453.62p | 430.00p | 430.00p | 2597 |
04/03/2020 | 440.00p | 456.84p | 430.00p | 430.00p | 4516 |
03/03/2020 | 450.00p | 499.00p | 418.80p | 421.00p | 10740 |
02/03/2020 | 400.00p | 487.00p | 344.96p | 430.00p | 19474 |
28/02/2020 | 350.00p | 383.31p | 337.48p | 353.00p | 1889 |
27/02/2020 | 350.00p | 405.00p | 377.00p | 377.00p | 8150 |
26/02/2020 | 350.00p | 410.00p | 351.00p | 367.00p | 1352 |
25/02/2020 | 350.00p | 408.50p | 370.28p | 377.00p | 2947 |
24/02/2020 | 350.00p | 406.00p | 321.56p | 365.00p | 25405 |
21/02/2020 | 302.00p | 338.00p | 333.32p | 338.00p | 148 |
20/02/2020 | 302.00p | 338.00p | 338.00p | 338.00p | 0 |
19/02/2020 | 302.00p | 354.88p | 330.00p | 338.00p | 1435 |
18/02/2020 | 302.00p | 344.10p | 314.70p | 338.00p | 540 |
17/02/2020 | 302.00p | 348.00p | 338.00p | 338.00p | 50 |
14/02/2020 | 302.00p | 354.88p | 302.00p | 338.00p | 14454 |
13/02/2020 | 320.00p | 338.00p | 338.00p | 338.00p | 0 |
12/02/2020 | 320.00p | 338.00p | 338.00p | 338.00p | 0 |
11/02/2020 | 320.00p | 342.14p | 338.00p | 338.00p | 500 |
10/02/2020 | 320.00p | 344.10p | 310.00p | 338.00p | 2606 |
07/02/2020 | 332.00p | 347.00p | 325.00p | 347.00p | 1310 |
06/02/2020 | 332.00p | 344.18p | 332.00p | 332.00p | 2202 |
05/02/2020 | 348.00p | 360.00p | 348.00p | 360.00p | 0 |
04/02/2020 | 348.00p | 380.00p | 344.18p | 348.00p | 581 |
03/02/2020 | 348.00p | 389.00p | 348.00p | 348.00p | 312 |
31/01/2020 | 348.00p | 360.00p | 359.00p | 359.00p | 0 |
30/01/2020 | 348.00p | 360.00p | 360.00p | 360.00p | 2 |
29/01/2020 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
28/01/2020 | 348.00p | 389.00p | 336.00p | 348.00p | 2535 |
27/01/2020 | 348.00p | 348.00p | 336.00p | 340.00p | 1240 |
24/01/2020 | 348.00p | 366.00p | 335.00p | 348.00p | 2076 |
23/01/2020 | 348.00p | 364.00p | 325.50p | 348.00p | 4710 |
22/01/2020 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
21/01/2020 | 348.00p | 348.00p | 325.50p | 348.00p | 161 |
20/01/2020 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
17/01/2020 | 348.00p | 366.02p | 348.00p | 348.00p | 133 |
16/01/2020 | 348.00p | 359.00p | 325.50p | 348.00p | 1419 |
15/01/2020 | 348.00p | 359.00p | 348.00p | 348.00p | 279 |
14/01/2020 | 348.00p | 349.00p | 343.00p | 343.00p | 287 |
13/01/2020 | 348.00p | 343.00p | 343.00p | 343.00p | 0 |
10/01/2020 | 348.00p | 349.00p | 343.00p | 343.00p | 72 |
09/01/2020 | 348.00p | 348.00p | 340.23p | 348.00p | 2943 |
08/01/2020 | 348.00p | 343.00p | 311.00p | 343.00p | 938 |
07/01/2020 | 348.00p | 378.00p | 305.00p | 310.00p | 3609 |
06/01/2020 | 398.00p | 367.00p | 338.00p | 338.00p | 50 |
03/01/2020 | 398.00p | 370.00p | 366.05p | 370.00p | 25 |
02/01/2020 | 398.00p | 379.75p | 357.64p | 363.00p | 260 |
31/12/2019 | 398.00p | 390.00p | 340.82p | 364.00p | 11547 |
30/12/2019 | 398.00p | 361.70p | 353.00p | 353.00p | 800 |
27/12/2019 | 398.00p | 370.00p | 356.00p | 356.00p | 2394 |
24/12/2019 | 398.00p | 398.00p | 360.00p | 369.00p | 208 |
23/12/2019 | 332.00p | 372.92p | 360.00p | 370.00p | 1577 |
20/12/2019 | 332.00p | 364.55p | 332.00p | 354.00p | 3832 |
19/12/2019 | 352.00p | 352.00p | 302.00p | 325.00p | 31764 |
18/12/2019 | 382.00p | 375.00p | 358.00p | 358.00p | 2647 |
17/12/2019 | 382.00p | 394.00p | 392.00p | 392.00p | 0 |
16/12/2019 | 382.00p | 401.98p | 382.00p | 394.00p | 1412 |
13/12/2019 | 370.00p | 409.00p | 370.00p | 388.00p | 951 |
12/12/2019 | 372.00p | 394.54p | 369.00p | 383.00p | 116 |
11/12/2019 | 372.00p | 395.00p | 325.00p | 364.00p | 20945 |
10/12/2019 | 362.00p | 400.00p | 330.56p | 400.00p | 9048 |
09/12/2019 | 426.00p | 437.00p | 380.00p | 437.00p | 5993 |
06/12/2019 | 450.00p | 472.00p | 450.99p | 472.00p | 214 |
05/12/2019 | 450.00p | 482.46p | 450.00p | 472.00p | 750 |
04/12/2019 | 450.00p | 485.00p | 485.00p | 485.00p | 0 |
03/12/2019 | 450.00p | 485.00p | 450.00p | 485.00p | 10 |
02/12/2019 | 498.00p | 506.99p | 482.50p | 482.50p | 418 |
29/11/2019 | 498.00p | 478.79p | 458.00p | 458.00p | 519 |
28/11/2019 | 498.00p | 501.88p | 458.41p | 465.00p | 5876 |
27/11/2019 | 498.00p | 472.79p | 450.00p | 450.00p | 571 |
26/11/2019 | 498.00p | 498.00p | 425.00p | 440.00p | 153 |
25/11/2019 | 422.00p | 485.52p | 370.00p | 460.00p | 13569 |
22/11/2019 | 420.00p | 434.00p | 422.00p | 434.00p | 0 |
21/11/2019 | 420.00p | 428.00p | 420.00p | 422.00p | 900 |
20/11/2019 | 460.00p | 461.00p | 395.20p | 410.00p | 5746 |
19/11/2019 | 498.00p | 498.00p | 468.00p | 468.00p | 500 |
18/11/2019 | 555.00p | 530.00p | 511.70p | 525.00p | 1809 |
15/11/2019 | 555.00p | 510.00p | 505.00p | 510.00p | 0 |
14/11/2019 | 555.00p | 555.00p | 500.00p | 505.00p | 10112 |
13/11/2019 | 550.01p | 575.00p | 564.50p | 575.00p | 243 |
12/11/2019 | 550.01p | 587.50p | 550.01p | 587.50p | 200 |
11/11/2019 | 550.01p | 550.01p | 550.00p | 550.00p | 4 |
08/11/2019 | 535.00p | 606.00p | 535.00p | 572.50p | 588 |
07/11/2019 | 524.76p | 525.20p | 512.50p | 512.50p | 24 |
06/11/2019 | 520.00p | 535.00p | 517.50p | 517.50p | 2049 |
05/11/2019 | 505.00p | 540.00p | 505.00p | 540.00p | 1318 |
04/11/2019 | 530.00p | 554.00p | 530.00p | 537.50p | 1755 |
01/11/2019 | 520.50p | 515.00p | 515.00p | 515.00p | 0 |
31/10/2019 | 520.50p | 520.50p | 513.53p | 515.00p | 437 |
30/10/2019 | 541.00p | 525.00p | 515.00p | 515.00p | 0 |
29/10/2019 | 541.00p | 541.00p | 525.00p | 525.00p | 21 |
28/10/2019 | 550.00p | 550.00p | 540.00p | 540.00p | 500 |
25/10/2019 | 562.50p | 537.50p | 530.00p | 530.00p | 0 |
24/10/2019 | 562.50p | 571.50p | 530.20p | 537.50p | 1196 |
23/10/2019 | 600.00p | 600.00p | 575.00p | 575.00p | 0 |
22/10/2019 | 600.00p | 693.99p | 565.00p | 600.00p | 9933 |
21/10/2019 | 600.00p | 650.00p | 521.75p | 625.00p | 20856 |
18/10/2019 | 398.00p | 632.49p | 390.79p | 485.00p | 35615 |
17/10/2019 | 380.00p | 380.00p | 371.00p | 371.00p | 112 |
16/10/2019 | 400.00p | 409.00p | 380.00p | 384.00p | 1608 |
15/10/2019 | 402.00p | 435.00p | 400.00p | 435.00p | 3194 |
14/10/2019 | 380.00p | 435.00p | 371.00p | 435.00p | 2927 |
11/10/2019 | 398.00p | 398.00p | 363.00p | 363.00p | 2650 |
10/10/2019 | 390.00p | 390.00p | 377.00p | 377.00p | 23 |
09/10/2019 | 389.00p | 389.00p | 377.00p | 377.00p | 1500 |
08/10/2019 | 413.44p | 415.40p | 377.00p | 377.00p | 315 |
07/10/2019 | 374.00p | 387.00p | 362.12p | 387.00p | 1517 |
04/10/2019 | 363.20p | 383.12p | 363.00p | 363.00p | 89 |
03/10/2019 | 362.00p | 363.00p | 362.00p | 363.00p | 272 |
02/10/2019 | 369.24p | 369.24p | 363.00p | 363.00p | 109 |
01/10/2019 | 375.00p | 398.00p | 375.00p | 387.00p | 92 |
30/09/2019 | 375.00p | 377.00p | 373.52p | 377.00p | 951 |
27/09/2019 | 396.10p | 396.10p | 387.00p | 387.00p | 188 |
26/09/2019 | 370.00p | 387.00p | 383.00p | 383.00p | 0 |
25/09/2019 | 370.00p | 398.71p | 361.54p | 387.00p | 3732 |
24/09/2019 | 410.00p | 410.00p | 397.00p | 397.00p | 330 |
23/09/2019 | 423.52p | 412.00p | 411.00p | 411.00p | 0 |
20/09/2019 | 423.52p | 423.76p | 410.00p | 412.00p | 428 |
19/09/2019 | 410.00p | 430.00p | 350.00p | 412.00p | 8423 |
18/09/2019 | 426.00p | 430.00p | 412.00p | 412.00p | 1743 |
17/09/2019 | 420.00p | 433.12p | 405.00p | 420.00p | 4082 |
16/09/2019 | 452.00p | 459.00p | 445.00p | 459.00p | 0 |
13/09/2019 | 452.00p | 493.25p | 420.00p | 445.00p | 7405 |
12/09/2019 | 510.00p | 510.00p | 450.00p | 500.00p | 129 |
11/09/2019 | 495.00p | 500.00p | 460.00p | 500.00p | 0 |
10/09/2019 | 495.00p | 495.00p | 450.00p | 460.00p | 63 |
09/09/2019 | 470.00p | 486.00p | 435.00p | 486.00p | 0 |
06/09/2019 | 470.00p | 470.00p | 410.00p | 435.00p | 2511 |
05/09/2019 | 445.00p | 445.00p | 425.00p | 425.00p | 225 |
04/09/2019 | 420.00p | 475.00p | 414.94p | 475.00p | 7941 |
03/09/2019 | 460.00p | 500.00p | 460.00p | 500.00p | 59 |
02/09/2019 | 498.00p | 498.00p | 460.00p | 485.00p | 430 |
30/08/2019 | 455.40p | 485.00p | 485.00p | 485.00p | 0 |
29/08/2019 | 455.40p | 485.00p | 455.40p | 485.00p | 200 |
28/08/2019 | 459.48p | 485.00p | 485.00p | 485.00p | 0 |
27/08/2019 | 459.48p | 485.00p | 459.48p | 485.00p | 41 |
23/08/2019 | 453.00p | 485.00p | 485.00p | 485.00p | 0 |
22/08/2019 | 453.00p | 485.00p | 485.00p | 485.00p | 0 |
21/08/2019 | 453.00p | 495.00p | 453.00p | 485.00p | 1106 |
20/08/2019 | 453.00p | 470.00p | 470.00p | 470.00p | 0 |
19/08/2019 | 453.00p | 470.00p | 453.00p | 470.00p | 50 |
16/08/2019 | 452.68p | 470.00p | 470.00p | 470.00p | 0 |
15/08/2019 | 452.68p | 470.00p | 450.00p | 470.00p | 1540 |
14/08/2019 | 422.00p | 499.00p | 422.00p | 470.00p | 10 |
13/08/2019 | 489.00p | 470.00p | 470.00p | 470.00p | 6270 |
12/08/2019 | 489.00p | 482.50p | 470.00p | 470.00p | 0 |
09/08/2019 | 489.00p | 489.00p | 482.50p | 482.50p | 181 |
08/08/2019 | 460.51p | 460.51p | 446.18p | 460.00p | 589 |
07/08/2019 | 450.00p | 482.50p | 450.00p | 482.50p | 1000 |
*Close Price adjusted for both dividends and splits