Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 133.50p | 138.00p | 127.26p | 133.50p | 3670 |
09/06/2020 | 133.50p | 140.00p | 127.00p | 133.50p | 24661 |
08/06/2020 | 131.00p | 135.00p | 128.95p | 133.50p | 9939 |
05/06/2020 | 127.50p | 135.00p | 125.01p | 131.00p | 45400 |
04/06/2020 | 127.00p | 129.00p | 125.00p | 127.50p | 2779 |
03/06/2020 | 135.00p | 135.00p | 122.00p | 127.00p | 25504 |
02/06/2020 | 135.00p | 137.00p | 130.00p | 135.00p | 26887 |
01/06/2020 | 135.00p | 139.80p | 130.00p | 135.00p | 61783 |
28/05/2020 | 107.50p | 139.76p | 107.50p | 127.50p | 191482 |
27/05/2020 | 107.50p | 109.25p | 105.50p | 107.50p | 52079 |
26/05/2020 | 108.50p | 108.80p | 105.00p | 107.50p | 5184 |
22/05/2020 | 109.00p | 109.00p | 106.00p | 108.50p | 24942 |
21/05/2020 | 109.50p | 109.89p | 108.00p | 109.00p | 30951 |
20/05/2020 | 109.50p | 109.89p | 108.03p | 109.50p | 14267 |
19/05/2020 | 109.50p | 109.99p | 108.00p | 109.50p | 12983 |
15/05/2020 | 110.50p | 110.50p | 108.00p | 109.00p | 7202 |
14/05/2020 | 111.00p | 111.98p | 110.00p | 110.50p | 12259 |
13/05/2020 | 120.00p | 120.00p | 110.00p | 111.00p | 40484 |
12/05/2020 | 120.00p | 124.80p | 115.00p | 120.00p | 10134 |
11/05/2020 | 113.50p | 124.80p | 112.00p | 120.00p | 62592 |
07/05/2020 | 113.50p | 113.90p | 111.10p | 113.50p | 12210 |
06/05/2020 | 113.50p | 114.99p | 111.05p | 113.50p | 10043 |
05/05/2020 | 113.00p | 114.00p | 113.00p | 113.50p | 202223 |
01/05/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 50743 |
30/04/2020 | 116.00p | 117.00p | 115.24p | 116.00p | 16634 |
29/04/2020 | 116.00p | 117.00p | 115.00p | 116.00p | 40126 |
28/04/2020 | 116.50p | 117.00p | 115.10p | 116.00p | 22134 |
27/04/2020 | 116.50p | 118.00p | 115.30p | 116.50p | 4610 |
24/04/2020 | 116.50p | 116.50p | 115.00p | 116.50p | 472150 |
23/04/2020 | 116.50p | 116.50p | 116.00p | 116.50p | 14129 |
22/04/2020 | 118.00p | 118.00p | 117.50p | 117.50p | 16950 |
21/04/2020 | 123.50p | 123.80p | 118.00p | 119.50p | 569610 |
20/04/2020 | 123.50p | 123.80p | 123.50p | 123.50p | 1554 |
17/04/2020 | 123.50p | 124.70p | 122.00p | 123.50p | 60023 |
16/04/2020 | 126.00p | 126.00p | 122.01p | 123.50p | 18901 |
15/04/2020 | 126.00p | 130.00p | 122.00p | 126.00p | 84606 |
14/04/2020 | 126.00p | 129.50p | 122.00p | 126.00p | 445015 |
09/04/2020 | 115.00p | 125.00p | 115.00p | 123.50p | 72248 |
08/04/2020 | 107.50p | 120.00p | 107.50p | 115.00p | 49180 |
07/04/2020 | 107.50p | 108.00p | 100.25p | 107.50p | 6276 |
06/04/2020 | 107.50p | 107.90p | 100.25p | 107.50p | 28432 |
03/04/2020 | 107.50p | 108.00p | 100.00p | 107.50p | 9483 |
02/04/2020 | 107.50p | 109.00p | 100.00p | 107.50p | 15779 |
01/04/2020 | 107.50p | 108.00p | 100.00p | 107.50p | 56376 |
31/03/2020 | 107.50p | 110.50p | 100.00p | 107.50p | 54701 |
30/03/2020 | 107.50p | 110.50p | 100.00p | 107.50p | 14195 |
27/03/2020 | 105.00p | 115.00p | 100.00p | 107.50p | 14229 |
26/03/2020 | 105.00p | 110.00p | 100.00p | 105.00p | 24142 |
25/03/2020 | 104.00p | 109.00p | 100.00p | 105.00p | 14203 |
24/03/2020 | 104.00p | 105.60p | 100.00p | 104.00p | 6021 |
23/03/2020 | 105.00p | 107.00p | 100.00p | 102.50p | 146819 |
20/03/2020 | 99.50p | 110.00p | 98.60p | 107.50p | 175488 |
19/03/2020 | 81.50p | 100.00p | 81.50p | 99.50p | 86187 |
18/03/2020 | 79.00p | 83.46p | 76.00p | 81.50p | 34781 |
17/03/2020 | 81.00p | 83.00p | 67.00p | 79.00p | 87162 |
16/03/2020 | 117.50p | 117.50p | 75.00p | 81.00p | 130262 |
13/03/2020 | 122.50p | 122.90p | 118.25p | 121.50p | 7846 |
12/03/2020 | 150.50p | 150.50p | 118.00p | 122.50p | 69281 |
11/03/2020 | 165.00p | 165.00p | 155.00p | 157.50p | 28918 |
10/03/2020 | 163.50p | 165.96p | 162.00p | 165.00p | 37632 |
09/03/2020 | 179.50p | 179.50p | 160.00p | 163.50p | 85377 |
06/03/2020 | 180.50p | 184.00p | 176.00p | 179.50p | 126729 |
05/03/2020 | 215.00p | 215.00p | 182.00p | 184.00p | 569269 |
04/03/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 130000 |
03/03/2020 | 215.00p | 218.40p | 212.50p | 215.00p | 74630 |
02/03/2020 | 214.00p | 224.00p | 211.00p | 215.00p | 89797 |
28/02/2020 | 216.00p | 216.00p | 210.00p | 214.00p | 75321 |
27/02/2020 | 220.00p | 220.00p | 214.00p | 217.00p | 27642 |
26/02/2020 | 221.00p | 221.00p | 218.50p | 221.00p | 31651 |
25/02/2020 | 221.00p | 223.00p | 220.00p | 221.00p | 13896 |
24/02/2020 | 225.00p | 225.05p | 220.00p | 221.00p | 34950 |
21/02/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
20/02/2020 | 225.00p | 225.05p | 225.00p | 225.00p | 2642 |
19/02/2020 | 224.00p | 226.50p | 224.00p | 225.00p | 1052 |
18/02/2020 | 224.00p | 224.00p | 222.51p | 224.00p | 2169 |
17/02/2020 | 224.00p | 226.00p | 222.00p | 224.00p | 14729 |
14/02/2020 | 224.00p | 226.00p | 222.00p | 224.00p | 7395 |
13/02/2020 | 224.00p | 224.00p | 222.00p | 224.00p | 7150 |
12/02/2020 | 224.00p | 226.00p | 224.00p | 224.00p | 831 |
11/02/2020 | 224.00p | 226.00p | 224.00p | 224.00p | 1000 |
10/02/2020 | 224.00p | 224.00p | 221.80p | 224.00p | 1594 |
07/02/2020 | 224.00p | 224.00p | 221.50p | 224.00p | 26674 |
06/02/2020 | 224.00p | 224.00p | 220.00p | 224.00p | 4359 |
05/02/2020 | 227.00p | 227.00p | 220.00p | 224.00p | 23978 |
04/02/2020 | 228.00p | 228.00p | 224.06p | 227.00p | 4217 |
03/02/2020 | 228.00p | 228.50p | 224.08p | 228.00p | 32046 |
31/01/2020 | 228.00p | 229.90p | 224.00p | 228.00p | 5324 |
30/01/2020 | 228.00p | 229.92p | 224.00p | 228.00p | 15393 |
29/01/2020 | 228.00p | 228.00p | 224.48p | 228.00p | 4814 |
28/01/2020 | 223.00p | 232.00p | 223.00p | 228.00p | 36856 |
27/01/2020 | 215.00p | 227.00p | 215.00p | 222.00p | 41926 |
24/01/2020 | 209.00p | 220.00p | 206.00p | 215.00p | 40698 |
23/01/2020 | 209.00p | 212.00p | 208.00p | 209.00p | 31176 |
22/01/2020 | 209.00p | 211.40p | 206.00p | 209.00p | 68305 |
21/01/2020 | 209.00p | 210.50p | 206.00p | 209.00p | 153967 |
20/01/2020 | 209.00p | 210.25p | 206.00p | 209.00p | 46513 |
17/01/2020 | 210.00p | 213.14p | 206.00p | 209.00p | 43245 |
16/01/2020 | 211.00p | 215.00p | 210.00p | 210.00p | 89632 |
15/01/2020 | 221.00p | 224.00p | 211.00p | 211.00p | 18615 |
14/01/2020 | 222.00p | 222.00p | 214.00p | 214.00p | 515424 |
13/01/2020 | 223.00p | 227.00p | 219.76p | 222.00p | 94680 |
10/01/2020 | 220.00p | 226.00p | 220.00p | 223.00p | 36640 |
09/01/2020 | 212.00p | 221.88p | 211.00p | 219.00p | 42833 |
08/01/2020 | 202.00p | 212.00p | 200.00p | 212.00p | 47047 |
07/01/2020 | 196.00p | 206.00p | 196.00p | 202.00p | 103291 |
06/01/2020 | 193.00p | 196.00p | 193.00p | 194.00p | 82006 |
03/01/2020 | 189.50p | 196.00p | 189.50p | 193.00p | 6868 |
02/01/2020 | 189.50p | 193.82p | 189.50p | 189.50p | 11757 |
31/12/2019 | 189.50p | 193.82p | 189.50p | 189.50p | 950 |
30/12/2019 | 189.50p | 193.01p | 189.50p | 189.50p | 36443 |
27/12/2019 | 189.50p | 189.50p | 186.98p | 189.50p | 1085 |
24/12/2019 | 192.00p | 193.01p | 189.50p | 189.50p | 8024 |
23/12/2019 | 189.50p | 194.00p | 189.50p | 192.00p | 3501 |
20/12/2019 | 189.50p | 194.00p | 189.50p | 189.50p | 4602 |
19/12/2019 | 188.50p | 194.00p | 187.00p | 189.50p | 38977 |
18/12/2019 | 182.50p | 192.00p | 182.50p | 188.50p | 42627 |
17/12/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 1597 |
16/12/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 6424 |
13/12/2019 | 182.50p | 183.75p | 180.05p | 182.50p | 158035 |
12/12/2019 | 182.00p | 183.00p | 182.00p | 182.00p | 1500 |
11/12/2019 | 182.00p | 182.00p | 180.00p | 182.00p | 4350 |
10/12/2019 | 182.00p | 183.30p | 180.04p | 182.00p | 203563 |
09/12/2019 | 182.50p | 183.00p | 180.80p | 182.00p | 4500 |
06/12/2019 | 184.50p | 184.50p | 180.80p | 182.50p | 9038 |
05/12/2019 | 184.50p | 184.50p | 184.00p | 184.50p | 7000 |
04/12/2019 | 184.50p | 184.50p | 184.00p | 184.50p | 1592 |
03/12/2019 | 184.50p | 184.50p | 184.00p | 184.50p | 43361 |
02/12/2019 | 185.00p | 185.00p | 184.00p | 184.50p | 117464 |
29/11/2019 | 185.00p | 185.00p | 184.04p | 185.00p | 4887 |
28/11/2019 | 185.00p | 186.00p | 185.00p | 185.00p | 0 |
27/11/2019 | 185.00p | 185.00p | 184.10p | 185.00p | 8733 |
26/11/2019 | 186.00p | 186.00p | 184.00p | 185.00p | 13042 |
25/11/2019 | 186.00p | 187.00p | 185.00p | 186.00p | 91100 |
22/11/2019 | 186.00p | 186.00p | 184.00p | 186.00p | 134880 |
21/11/2019 | 186.00p | 186.00p | 184.00p | 186.00p | 10710 |
20/11/2019 | 186.50p | 186.50p | 184.00p | 186.00p | 11484 |
19/11/2019 | 186.50p | 186.50p | 185.00p | 186.50p | 186435 |
18/11/2019 | 186.50p | 187.85p | 185.33p | 186.50p | 25205 |
15/11/2019 | 187.50p | 187.90p | 185.25p | 186.50p | 22971 |
14/11/2019 | 188.50p | 188.50p | 187.00p | 187.50p | 202371 |
13/11/2019 | 188.50p | 190.00p | 187.00p | 188.50p | 4083 |
12/11/2019 | 188.50p | 188.50p | 187.00p | 188.50p | 11169 |
11/11/2019 | 187.50p | 194.92p | 185.00p | 188.50p | 127797 |
08/11/2019 | 182.50p | 184.40p | 180.80p | 182.50p | 3059 |
07/11/2019 | 182.50p | 184.99p | 180.80p | 182.50p | 12195 |
06/11/2019 | 181.50p | 185.00p | 180.80p | 182.50p | 18009 |
05/11/2019 | 181.50p | 181.90p | 178.35p | 181.50p | 21888 |
04/11/2019 | 181.50p | 181.90p | 179.54p | 181.50p | 5348 |
01/11/2019 | 181.50p | 181.50p | 179.54p | 181.50p | 7500 |
31/10/2019 | 181.50p | 181.90p | 179.84p | 181.50p | 5503 |
30/10/2019 | 176.50p | 182.00p | 176.50p | 181.50p | 12181 |
29/10/2019 | 176.00p | 178.00p | 175.86p | 176.50p | 26215 |
28/10/2019 | 176.00p | 176.98p | 175.00p | 176.00p | 172131 |
25/10/2019 | 176.00p | 176.88p | 175.00p | 176.00p | 10214 |
24/10/2019 | 176.00p | 176.50p | 176.00p | 176.00p | 2543 |
23/10/2019 | 176.00p | 176.00p | 175.10p | 176.00p | 110 |
22/10/2019 | 176.00p | 176.00p | 175.00p | 176.00p | 2343 |
21/10/2019 | 176.00p | 176.50p | 175.02p | 176.00p | 2477 |
18/10/2019 | 176.00p | 176.50p | 175.00p | 176.00p | 56440 |
17/10/2019 | 176.00p | 176.04p | 175.00p | 176.00p | 25365 |
16/10/2019 | 176.00p | 176.88p | 175.00p | 176.00p | 22639 |
15/10/2019 | 176.00p | 176.25p | 176.00p | 176.00p | 2000 |
14/10/2019 | 176.00p | 176.88p | 175.00p | 175.00p | 24769 |
11/10/2019 | 176.00p | 176.88p | 175.00p | 176.00p | 1014175 |
10/10/2019 | 176.00p | 177.00p | 176.00p | 176.00p | 12500 |
09/10/2019 | 176.50p | 176.50p | 175.00p | 176.00p | 14199 |
08/10/2019 | 178.00p | 178.00p | 175.00p | 176.50p | 59515 |
07/10/2019 | 182.50p | 182.50p | 176.04p | 178.00p | 205 |
04/10/2019 | 182.50p | 182.50p | 175.00p | 182.50p | 1618814 |
03/10/2019 | 184.00p | 185.00p | 182.00p | 182.50p | 10254 |
02/10/2019 | 185.00p | 185.00p | 183.32p | 184.00p | 5778 |
01/10/2019 | 185.00p | 185.00p | 182.26p | 185.00p | 7500 |
30/09/2019 | 184.00p | 187.70p | 184.00p | 185.00p | 11784 |
27/09/2019 | 184.00p | 186.40p | 184.00p | 184.00p | 16 |
26/09/2019 | 184.00p | 187.00p | 182.00p | 184.00p | 5658 |
25/09/2019 | 184.00p | 186.40p | 182.00p | 184.00p | 63097 |
24/09/2019 | 184.00p | 186.40p | 184.00p | 184.00p | 7086 |
23/09/2019 | 182.00p | 182.90p | 182.00p | 182.00p | 390 |
20/09/2019 | 182.00p | 183.00p | 182.00p | 182.00p | 544 |
19/09/2019 | 183.50p | 184.40p | 181.00p | 182.00p | 9126 |
18/09/2019 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
17/09/2019 | 183.50p | 184.49p | 181.00p | 183.50p | 2398 |
16/09/2019 | 183.50p | 184.49p | 183.50p | 183.50p | 54 |
13/09/2019 | 183.50p | 183.50p | 180.00p | 183.50p | 30936 |
12/09/2019 | 183.50p | 184.75p | 182.00p | 183.50p | 10706 |
11/09/2019 | 183.50p | 185.00p | 182.00p | 183.50p | 24607 |
10/09/2019 | 183.00p | 185.00p | 183.00p | 183.50p | 9615 |
09/09/2019 | 183.00p | 184.00p | 183.00p | 183.00p | 11000 |
06/09/2019 | 182.00p | 182.00p | 180.00p | 182.00p | 10286 |
05/09/2019 | 183.00p | 183.80p | 180.00p | 182.00p | 14813 |
04/09/2019 | 183.00p | 183.90p | 183.00p | 183.00p | 484 |
03/09/2019 | 183.00p | 183.90p | 181.50p | 183.00p | 16435 |
02/09/2019 | 183.00p | 186.00p | 181.50p | 183.00p | 2473 |
30/08/2019 | 183.00p | 184.00p | 180.00p | 183.00p | 30833 |
29/08/2019 | 184.00p | 184.00p | 180.00p | 183.00p | 11140 |
28/08/2019 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
27/08/2019 | 184.00p | 186.80p | 184.00p | 184.00p | 535 |
23/08/2019 | 184.00p | 187.50p | 182.20p | 184.00p | 2422 |
22/08/2019 | 184.00p | 186.80p | 181.00p | 184.00p | 599 |
21/08/2019 | 182.00p | 184.00p | 182.00p | 184.00p | 207350 |
*Close Price adjusted for both dividends and splits