Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 202.50p | 205.00p | 201.00p | 202.50p | 15804 |
05/06/2020 | 205.00p | 205.00p | 200.00p | 202.50p | 28084 |
04/06/2020 | 206.00p | 210.00p | 202.00p | 205.00p | 13836 |
03/06/2020 | 207.00p | 210.00p | 204.61p | 206.00p | 58583 |
02/06/2020 | 207.00p | 209.00p | 204.50p | 207.00p | 12095 |
01/06/2020 | 207.00p | 210.00p | 207.00p | 207.00p | 13427 |
29/05/2020 | 208.00p | 209.00p | 206.15p | 207.00p | 6146 |
28/05/2020 | 208.00p | 210.00p | 206.15p | 208.00p | 104208 |
27/05/2020 | 208.00p | 209.96p | 206.15p | 208.00p | 8531 |
26/05/2020 | 208.00p | 210.00p | 206.11p | 208.00p | 15836 |
25/05/2020 | 202.50p | 210.00p | 202.50p | 208.00p | 24379 |
22/05/2020 | 202.50p | 210.00p | 202.50p | 208.00p | 24379 |
21/05/2020 | 200.00p | 200.00p | 195.00p | 197.50p | 43994 |
20/05/2020 | 202.50p | 205.00p | 200.32p | 202.50p | 8323 |
19/05/2020 | 202.50p | 205.00p | 202.00p | 202.50p | 7630 |
18/05/2020 | 203.50p | 205.00p | 202.00p | 202.50p | 9325 |
15/05/2020 | 205.00p | 205.00p | 200.00p | 203.50p | 18342 |
14/05/2020 | 222.50p | 222.50p | 205.00p | 205.00p | 19503 |
13/05/2020 | 222.50p | 222.50p | 220.00p | 222.50p | 11181 |
12/05/2020 | 222.50p | 225.00p | 220.50p | 222.50p | 18581 |
11/05/2020 | 222.50p | 225.00p | 220.50p | 222.50p | 17822 |
08/05/2020 | 222.50p | 224.00p | 220.00p | 222.50p | 23703 |
07/05/2020 | 222.50p | 224.00p | 220.00p | 222.50p | 23703 |
06/05/2020 | 225.00p | 226.99p | 220.00p | 222.50p | 203067 |
05/05/2020 | 225.00p | 227.49p | 225.00p | 225.00p | 21160 |
04/05/2020 | 227.50p | 230.00p | 220.50p | 225.00p | 5314 |
01/05/2020 | 241.00p | 241.00p | 222.11p | 227.50p | 207319 |
30/04/2020 | 241.00p | 250.00p | 232.00p | 241.00p | 4983 |
29/04/2020 | 241.00p | 248.00p | 232.00p | 241.00p | 4302 |
28/04/2020 | 255.00p | 255.00p | 230.00p | 241.00p | 11395 |
27/04/2020 | 260.00p | 260.00p | 240.00p | 250.00p | 27172 |
24/04/2020 | 255.00p | 255.50p | 250.00p | 255.00p | 11438 |
23/04/2020 | 255.00p | 260.00p | 250.00p | 255.00p | 44800 |
22/04/2020 | 240.00p | 257.00p | 235.00p | 255.00p | 48888 |
21/04/2020 | 232.50p | 240.00p | 230.00p | 235.00p | 18880 |
20/04/2020 | 220.00p | 239.25p | 216.40p | 232.50p | 31751 |
17/04/2020 | 220.00p | 230.00p | 210.20p | 220.00p | 153399 |
16/04/2020 | 220.00p | 230.00p | 220.00p | 220.00p | 19575 |
15/04/2020 | 220.00p | 229.00p | 215.00p | 220.00p | 435395 |
14/04/2020 | 220.00p | 229.00p | 220.00p | 220.00p | 11805 |
13/04/2020 | 220.00p | 224.49p | 216.00p | 220.00p | 7607 |
10/04/2020 | 220.00p | 224.49p | 216.00p | 220.00p | 7607 |
09/04/2020 | 220.00p | 224.49p | 216.00p | 220.00p | 7607 |
08/04/2020 | 220.00p | 220.00p | 215.00p | 220.00p | 190631 |
07/04/2020 | 215.00p | 230.00p | 212.00p | 220.00p | 152546 |
06/04/2020 | 212.50p | 225.00p | 211.00p | 215.00p | 12092 |
03/04/2020 | 215.00p | 224.75p | 200.00p | 212.50p | 15497 |
02/04/2020 | 215.00p | 228.00p | 201.00p | 215.00p | 23464 |
01/04/2020 | 215.00p | 230.00p | 210.00p | 220.00p | 37076 |
31/03/2020 | 215.00p | 230.00p | 215.00p | 220.00p | 66879 |
30/03/2020 | 205.00p | 221.90p | 205.00p | 215.00p | 14029 |
27/03/2020 | 200.00p | 214.00p | 200.00p | 205.00p | 21264 |
26/03/2020 | 172.50p | 210.00p | 172.50p | 200.00p | 46512 |
25/03/2020 | 155.00p | 175.50p | 155.00p | 172.50p | 18106 |
24/03/2020 | 152.50p | 160.00p | 151.00p | 155.00p | 3046 |
23/03/2020 | 152.50p | 158.00p | 146.50p | 152.50p | 40098 |
20/03/2020 | 135.00p | 160.00p | 135.00p | 152.50p | 23812 |
19/03/2020 | 135.00p | 140.00p | 131.00p | 135.00p | 14051 |
18/03/2020 | 136.50p | 140.00p | 110.00p | 135.00p | 84092 |
17/03/2020 | 175.00p | 175.00p | 138.00p | 143.00p | 84012 |
16/03/2020 | 197.00p | 197.00p | 170.00p | 175.00p | 11366 |
13/03/2020 | 198.00p | 202.00p | 196.00p | 198.00p | 112667 |
12/03/2020 | 205.00p | 210.00p | 195.50p | 198.00p | 35566 |
11/03/2020 | 209.00p | 218.00p | 202.11p | 209.00p | 14409 |
10/03/2020 | 204.00p | 209.00p | 200.00p | 209.00p | 3914 |
09/03/2020 | 207.00p | 214.00p | 200.00p | 204.00p | 19148 |
06/03/2020 | 210.00p | 226.00p | 210.00p | 215.00p | 26406 |
05/03/2020 | 210.00p | 220.00p | 210.00p | 210.00p | 306432 |
04/03/2020 | 205.00p | 213.00p | 205.00p | 208.00p | 34168 |
03/03/2020 | 205.00p | 205.00p | 202.00p | 205.00p | 2443 |
02/03/2020 | 205.00p | 210.00p | 200.00p | 205.00p | 20102 |
28/02/2020 | 213.00p | 213.00p | 200.00p | 205.00p | 22594 |
27/02/2020 | 215.00p | 217.89p | 210.00p | 215.00p | 2121 |
26/02/2020 | 236.00p | 236.00p | 210.00p | 215.00p | 22618 |
25/02/2020 | 237.00p | 237.00p | 230.00p | 236.00p | 7572 |
24/02/2020 | 249.00p | 249.00p | 230.00p | 235.00p | 16564 |
21/02/2020 | 252.00p | 252.00p | 244.00p | 249.00p | 69344 |
20/02/2020 | 252.00p | 252.00p | 244.00p | 252.00p | 38370 |
19/02/2020 | 255.00p | 255.00p | 244.00p | 252.00p | 9116 |
18/02/2020 | 255.00p | 255.00p | 246.00p | 255.00p | 818200 |
17/02/2020 | 252.00p | 255.00p | 246.55p | 255.00p | 16256 |
14/02/2020 | 252.00p | 258.00p | 248.50p | 252.00p | 20873 |
13/02/2020 | 256.00p | 256.00p | 246.00p | 252.00p | 22223 |
12/02/2020 | 254.00p | 257.00p | 250.00p | 256.00p | 2725510 |
11/02/2020 | 245.00p | 257.00p | 244.50p | 254.00p | 25933 |
10/02/2020 | 245.00p | 249.00p | 243.00p | 245.00p | 26781 |
07/02/2020 | 245.00p | 248.00p | 243.00p | 245.00p | 143189 |
06/02/2020 | 243.00p | 247.27p | 240.00p | 245.00p | 28898 |
05/02/2020 | 243.00p | 245.00p | 240.00p | 243.00p | 438999 |
04/02/2020 | 264.00p | 264.00p | 239.53p | 243.00p | 51265 |
03/02/2020 | 264.00p | 270.00p | 258.00p | 264.00p | 23476 |
31/01/2020 | 262.00p | 270.00p | 260.88p | 264.00p | 9521 |
30/01/2020 | 262.00p | 263.60p | 257.56p | 262.00p | 109326 |
29/01/2020 | 257.00p | 260.00p | 255.50p | 260.00p | 77126 |
28/01/2020 | 259.00p | 262.00p | 254.00p | 257.00p | 43663 |
27/01/2020 | 257.00p | 263.00p | 257.00p | 259.00p | 50426 |
24/01/2020 | 255.00p | 263.00p | 255.00p | 257.00p | 16582 |
23/01/2020 | 262.00p | 264.00p | 255.00p | 255.00p | 158347 |
22/01/2020 | 257.00p | 264.00p | 250.00p | 262.00p | 78130 |
21/01/2020 | 257.00p | 263.00p | 257.00p | 257.00p | 29710 |
20/01/2020 | 255.00p | 263.00p | 251.00p | 257.00p | 35754 |
17/01/2020 | 255.00p | 260.00p | 255.00p | 255.00p | 24339 |
16/01/2020 | 255.00p | 260.00p | 252.00p | 255.00p | 125108 |
15/01/2020 | 257.00p | 257.00p | 255.00p | 255.00p | 25175 |
14/01/2020 | 256.00p | 264.00p | 253.00p | 257.00p | 35954 |
13/01/2020 | 251.00p | 259.99p | 250.00p | 256.00p | 9277 |
10/01/2020 | 251.00p | 255.00p | 250.00p | 251.00p | 57785 |
09/01/2020 | 251.00p | 253.80p | 250.00p | 251.00p | 29563 |
08/01/2020 | 255.00p | 258.88p | 245.00p | 251.00p | 52679 |
07/01/2020 | 225.00p | 257.43p | 225.00p | 255.00p | 92826 |
06/01/2020 | 212.00p | 229.00p | 212.00p | 225.00p | 557289 |
03/01/2020 | 210.00p | 220.00p | 210.00p | 212.00p | 24225 |
02/01/2020 | 207.00p | 219.00p | 206.60p | 210.00p | 913485 |
01/01/2020 | 195.00p | 210.00p | 192.30p | 207.00p | 677362 |
31/12/2019 | 195.00p | 210.00p | 192.30p | 207.00p | 677362 |
30/12/2019 | 215.00p | 220.00p | 213.11p | 215.00p | 452457 |
27/12/2019 | 215.00p | 220.00p | 211.21p | 215.00p | 15255 |
26/12/2019 | 210.00p | 220.00p | 209.00p | 215.00p | 3883 |
25/12/2019 | 210.00p | 220.00p | 209.00p | 215.00p | 3883 |
24/12/2019 | 210.00p | 220.00p | 209.00p | 215.00p | 3883 |
23/12/2019 | 205.00p | 218.00p | 205.00p | 210.00p | 16467 |
20/12/2019 | 205.00p | 210.00p | 200.00p | 205.00p | 478521 |
19/12/2019 | 205.00p | 209.49p | 200.00p | 205.00p | 48312 |
18/12/2019 | 205.00p | 210.00p | 202.25p | 205.00p | 26277 |
17/12/2019 | 205.00p | 205.00p | 202.25p | 205.00p | 1180 |
16/12/2019 | 205.00p | 210.00p | 202.10p | 205.00p | 24547 |
13/12/2019 | 205.00p | 210.00p | 202.10p | 205.00p | 230297 |
12/12/2019 | 207.00p | 212.00p | 200.00p | 205.00p | 24448 |
11/12/2019 | 210.00p | 211.76p | 200.00p | 207.00p | 30622 |
10/12/2019 | 205.00p | 214.00p | 200.00p | 207.00p | 31466 |
09/12/2019 | 205.00p | 210.00p | 200.00p | 205.00p | 19998 |
06/12/2019 | 205.00p | 208.45p | 205.00p | 205.00p | 6379 |
05/12/2019 | 205.00p | 210.00p | 200.00p | 205.00p | 9621 |
04/12/2019 | 207.00p | 211.76p | 201.11p | 205.00p | 28402 |
03/12/2019 | 207.00p | 211.76p | 206.00p | 207.00p | 11502 |
02/12/2019 | 215.00p | 217.80p | 207.00p | 207.00p | 22124 |
29/11/2019 | 210.00p | 220.00p | 210.00p | 217.00p | 9836 |
28/11/2019 | 210.00p | 216.50p | 205.00p | 210.00p | 534756 |
27/11/2019 | 210.00p | 215.49p | 205.00p | 210.00p | 172989 |
26/11/2019 | 210.00p | 216.00p | 207.20p | 210.00p | 17822 |
25/11/2019 | 215.00p | 219.90p | 205.51p | 210.00p | 25181 |
22/11/2019 | 215.00p | 220.00p | 211.00p | 215.00p | 211837 |
21/11/2019 | 215.00p | 220.00p | 212.00p | 215.00p | 47853 |
20/11/2019 | 205.00p | 220.00p | 202.00p | 215.00p | 197241 |
19/11/2019 | 214.00p | 214.80p | 200.00p | 205.00p | 83783 |
18/11/2019 | 228.00p | 231.90p | 209.00p | 214.00p | 88302 |
15/11/2019 | 228.00p | 233.00p | 220.00p | 228.00p | 23910 |
14/11/2019 | 237.00p | 237.00p | 228.00p | 228.00p | 19929 |
13/11/2019 | 237.00p | 240.00p | 221.51p | 237.00p | 541864 |
12/11/2019 | 272.00p | 272.00p | 234.00p | 237.00p | 261618 |
11/11/2019 | 175.00p | 275.00p | 155.00p | 272.00p | 1732297 |
08/11/2019 | 357.00p | 363.24p | 347.50p | 357.00p | 22696 |
07/11/2019 | 357.00p | 360.38p | 347.20p | 357.00p | 16685 |
06/11/2019 | 357.00p | 367.00p | 347.20p | 357.00p | 10260 |
05/11/2019 | 357.00p | 363.24p | 347.00p | 357.00p | 2086 |
04/11/2019 | 355.00p | 369.00p | 347.00p | 357.00p | 166130 |
01/11/2019 | 357.00p | 369.00p | 352.00p | 357.00p | 8573 |
31/10/2019 | 357.00p | 370.00p | 344.00p | 357.00p | 3822 |
30/10/2019 | 345.00p | 370.00p | 344.00p | 357.00p | 39524 |
29/10/2019 | 340.00p | 360.00p | 337.80p | 345.00p | 13394 |
28/10/2019 | 340.00p | 350.00p | 335.20p | 340.00p | 1747 |
25/10/2019 | 340.00p | 340.68p | 336.00p | 340.00p | 374575 |
24/10/2019 | 340.00p | 350.00p | 335.11p | 340.00p | 6697 |
23/10/2019 | 340.00p | 350.00p | 330.00p | 340.00p | 319111 |
22/10/2019 | 345.00p | 345.00p | 331.00p | 340.00p | 5659 |
21/10/2019 | 345.00p | 358.20p | 333.51p | 345.00p | 19507 |
18/10/2019 | 345.00p | 359.90p | 336.15p | 345.00p | 410485 |
17/10/2019 | 345.00p | 359.90p | 335.00p | 345.00p | 4223 |
16/10/2019 | 345.00p | 360.00p | 331.00p | 342.00p | 6648 |
15/10/2019 | 345.00p | 351.60p | 330.22p | 345.00p | 15462 |
14/10/2019 | 345.00p | 345.00p | 330.10p | 345.00p | 12664 |
11/10/2019 | 348.00p | 348.00p | 330.30p | 345.00p | 13861 |
10/10/2019 | 348.00p | 350.00p | 336.10p | 348.00p | 3533 |
09/10/2019 | 348.00p | 350.00p | 336.00p | 348.00p | 8674 |
08/10/2019 | 353.00p | 353.00p | 336.00p | 348.00p | 6165 |
07/10/2019 | 353.00p | 353.00p | 341.00p | 353.00p | 14749 |
04/10/2019 | 353.00p | 360.00p | 340.00p | 353.00p | 16641 |
03/10/2019 | 353.00p | 353.00p | 340.00p | 353.00p | 3606 |
02/10/2019 | 353.00p | 353.00p | 342.00p | 353.00p | 55422 |
01/10/2019 | 353.00p | 353.00p | 342.00p | 353.00p | 20563 |
30/09/2019 | 355.00p | 355.75p | 342.00p | 353.00p | 19225 |
27/09/2019 | 353.00p | 359.80p | 340.00p | 355.00p | 17186 |
26/09/2019 | 355.00p | 362.34p | 340.00p | 353.00p | 32469 |
25/09/2019 | 357.00p | 362.35p | 350.00p | 357.00p | 2752 |
24/09/2019 | 357.00p | 362.35p | 351.60p | 357.00p | 2451 |
23/09/2019 | 357.00p | 368.00p | 351.60p | 357.00p | 5708 |
20/09/2019 | 357.00p | 362.49p | 351.25p | 357.00p | 3684 |
19/09/2019 | 357.00p | 363.00p | 345.51p | 357.00p | 8257 |
18/09/2019 | 357.00p | 365.00p | 350.10p | 357.00p | 5467 |
17/09/2019 | 357.00p | 364.49p | 345.51p | 357.00p | 16130 |
16/09/2019 | 359.00p | 369.00p | 350.00p | 357.00p | 63143 |
13/09/2019 | 359.00p | 359.00p | 359.00p | 359.00p | 1520 |
12/09/2019 | 367.00p | 369.00p | 359.00p | 359.00p | 7433 |
11/09/2019 | 367.00p | 370.00p | 360.00p | 367.00p | 22700 |
10/09/2019 | 370.00p | 370.00p | 360.25p | 367.00p | 10749 |
09/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
06/09/2019 | 370.00p | 380.00p | 370.00p | 370.00p | 13246 |
05/09/2019 | 370.00p | 370.00p | 366.00p | 370.00p | 608 |
04/09/2019 | 370.00p | 373.00p | 366.00p | 370.00p | 12220 |
03/09/2019 | 370.00p | 373.00p | 360.00p | 370.00p | 10936 |
*Close Price adjusted for both dividends and splits