Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 152.50p | 154.50p | 146.11p | 152.50p | 4488 |
10/06/2020 | 162.50p | 162.50p | 150.00p | 152.50p | 469333 |
09/06/2020 | 162.50p | 162.50p | 155.15p | 162.50p | 850 |
08/06/2020 | 162.50p | 164.00p | 162.00p | 162.50p | 32649 |
05/06/2020 | 170.00p | 170.00p | 155.15p | 162.50p | 10912 |
04/06/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
03/06/2020 | 170.00p | 170.00p | 165.51p | 170.00p | 4249 |
02/06/2020 | 170.00p | 170.50p | 170.00p | 170.00p | 600 |
01/06/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
29/05/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
28/05/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
27/05/2020 | 170.00p | 170.50p | 170.00p | 170.00p | 2932 |
26/05/2020 | 170.00p | 171.00p | 170.00p | 170.00p | 1456 |
25/05/2020 | 170.00p | 175.00p | 165.00p | 175.00p | 16420 |
22/05/2020 | 170.00p | 175.00p | 165.00p | 175.00p | 16420 |
21/05/2020 | 170.00p | 170.00p | 166.00p | 170.00p | 10000 |
20/05/2020 | 170.00p | 175.00p | 170.00p | 170.00p | 1708 |
19/05/2020 | 165.00p | 175.00p | 165.00p | 170.00p | 21294 |
18/05/2020 | 162.50p | 165.00p | 162.50p | 162.50p | 2996 |
15/05/2020 | 162.50p | 165.00p | 162.50p | 162.50p | 5381 |
14/05/2020 | 160.00p | 162.50p | 160.00p | 162.50p | 6935 |
13/05/2020 | 160.00p | 164.50p | 156.76p | 160.00p | 128720 |
12/05/2020 | 157.50p | 165.00p | 157.50p | 160.00p | 18348 |
11/05/2020 | 157.50p | 157.50p | 150.00p | 157.50p | 17000 |
08/05/2020 | 142.50p | 155.00p | 142.50p | 152.50p | 32000 |
07/05/2020 | 142.50p | 155.00p | 142.50p | 152.50p | 32000 |
06/05/2020 | 140.00p | 150.00p | 139.00p | 142.50p | 5569 |
05/05/2020 | 140.00p | 142.90p | 135.51p | 140.00p | 35495 |
04/05/2020 | 140.00p | 143.00p | 135.00p | 140.00p | 14013 |
01/05/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
30/04/2020 | 140.00p | 143.00p | 137.60p | 140.00p | 23081 |
29/04/2020 | 142.50p | 143.00p | 135.00p | 140.00p | 37983 |
28/04/2020 | 147.50p | 148.00p | 142.50p | 142.50p | 32062 |
27/04/2020 | 147.50p | 148.35p | 145.00p | 147.50p | 1100 |
24/04/2020 | 147.50p | 148.35p | 147.50p | 147.50p | 510 |
23/04/2020 | 147.50p | 148.35p | 147.50p | 147.50p | 558 |
22/04/2020 | 147.50p | 148.50p | 147.50p | 147.50p | 1632 |
21/04/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
20/04/2020 | 147.50p | 147.50p | 145.00p | 147.50p | 2799 |
17/04/2020 | 147.50p | 149.00p | 147.50p | 147.50p | 10648 |
16/04/2020 | 152.50p | 154.00p | 141.00p | 147.50p | 3265 |
15/04/2020 | 152.50p | 154.00p | 150.00p | 152.50p | 20687 |
14/04/2020 | 152.50p | 154.00p | 152.50p | 152.50p | 2000 |
13/04/2020 | 157.50p | 162.00p | 151.00p | 152.50p | 15405 |
10/04/2020 | 157.50p | 162.00p | 151.00p | 152.50p | 15405 |
09/04/2020 | 157.50p | 162.00p | 151.00p | 152.50p | 15405 |
08/04/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
07/04/2020 | 155.00p | 158.00p | 150.00p | 157.50p | 10365 |
06/04/2020 | 160.00p | 160.00p | 155.00p | 155.00p | 300 |
03/04/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
02/04/2020 | 160.00p | 160.00p | 155.00p | 160.00p | 33000 |
01/04/2020 | 157.50p | 163.00p | 155.00p | 160.00p | 22000 |
31/03/2020 | 155.00p | 160.00p | 155.00p | 157.50p | 4060 |
30/03/2020 | 150.00p | 159.25p | 147.00p | 152.50p | 6013 |
27/03/2020 | 147.50p | 154.25p | 140.00p | 150.00p | 26000 |
26/03/2020 | 135.00p | 155.00p | 135.00p | 147.50p | 31543 |
25/03/2020 | 135.00p | 135.00p | 130.00p | 135.00p | 1500 |
24/03/2020 | 125.00p | 138.00p | 125.00p | 135.00p | 22100 |
23/03/2020 | 130.00p | 130.00p | 100.00p | 125.00p | 16660 |
20/03/2020 | 132.50p | 139.00p | 130.00p | 135.00p | 45236 |
19/03/2020 | 132.50p | 134.00p | 132.50p | 132.50p | 447 |
18/03/2020 | 145.00p | 145.00p | 127.00p | 132.50p | 23057 |
17/03/2020 | 160.00p | 160.00p | 147.50p | 147.50p | 1000 |
16/03/2020 | 175.00p | 175.00p | 149.58p | 155.00p | 11849 |
13/03/2020 | 183.50p | 188.00p | 177.00p | 181.00p | 3905 |
12/03/2020 | 212.50p | 218.00p | 182.50p | 182.50p | 525698 |
11/03/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
10/03/2020 | 220.00p | 222.00p | 220.00p | 220.00p | 24000 |
09/03/2020 | 215.00p | 217.50p | 215.00p | 217.50p | 11603 |
06/03/2020 | 227.50p | 230.00p | 215.00p | 217.50p | 78365 |
05/03/2020 | 220.00p | 227.50p | 215.00p | 227.50p | 323638 |
04/03/2020 | 222.50p | 224.00p | 215.00p | 220.00p | 5146 |
03/03/2020 | 205.00p | 225.00p | 205.00p | 222.50p | 15358 |
02/03/2020 | 205.00p | 205.00p | 200.00p | 202.00p | 50699 |
28/02/2020 | 211.50p | 211.50p | 199.00p | 205.00p | 33922 |
27/02/2020 | 225.00p | 225.00p | 211.50p | 217.50p | 35741 |
26/02/2020 | 237.50p | 237.50p | 221.45p | 225.50p | 45470 |
25/02/2020 | 237.50p | 239.00p | 232.00p | 237.50p | 15453 |
24/02/2020 | 242.50p | 249.00p | 230.00p | 237.50p | 57948 |
21/02/2020 | 242.50p | 250.00p | 240.00p | 242.50p | 20083 |
20/02/2020 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
19/02/2020 | 235.00p | 247.00p | 231.10p | 242.50p | 328018 |
18/02/2020 | 235.00p | 239.00p | 232.00p | 235.00p | 18241 |
17/02/2020 | 230.00p | 234.00p | 226.00p | 230.00p | 2048 |
14/02/2020 | 230.00p | 235.00p | 226.00p | 230.00p | 6805 |
13/02/2020 | 230.00p | 230.00p | 226.00p | 230.00p | 5068 |
12/02/2020 | 230.00p | 234.00p | 230.00p | 230.00p | 14818 |
11/02/2020 | 201.50p | 233.00p | 201.50p | 230.00p | 81719 |
10/02/2020 | 199.00p | 200.50p | 198.00p | 200.50p | 19760 |
07/02/2020 | 199.00p | 199.00p | 199.00p | 199.00p | 5010 |
06/02/2020 | 199.00p | 199.00p | 198.65p | 199.00p | 2500 |
05/02/2020 | 197.50p | 200.92p | 195.00p | 199.00p | 25655 |
04/02/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
03/02/2020 | 196.50p | 200.00p | 196.50p | 196.50p | 4000 |
31/01/2020 | 196.50p | 196.50p | 193.51p | 196.50p | 310 |
30/01/2020 | 196.50p | 196.50p | 193.51p | 196.50p | 10400 |
29/01/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 14777 |
28/01/2020 | 196.50p | 196.50p | 193.00p | 196.50p | 150835 |
27/01/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
24/01/2020 | 196.50p | 197.49p | 193.00p | 196.50p | 7884 |
23/01/2020 | 200.00p | 200.00p | 187.00p | 196.50p | 28842 |
22/01/2020 | 200.00p | 200.00p | 195.00p | 200.00p | 202203 |
21/01/2020 | 200.00p | 202.00p | 195.21p | 200.00p | 130893 |
20/01/2020 | 200.00p | 200.00p | 195.21p | 200.00p | 45945 |
17/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 7565 |
16/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 303285 |
15/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 11307 |
14/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 6312 |
13/01/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 78000 |
10/01/2020 | 200.00p | 200.00p | 195.10p | 200.00p | 1000 |
09/01/2020 | 200.00p | 201.49p | 196.00p | 200.00p | 4633 |
08/01/2020 | 200.00p | 202.00p | 195.10p | 200.00p | 6534 |
07/01/2020 | 200.00p | 202.00p | 200.00p | 200.00p | 2103 |
06/01/2020 | 205.00p | 205.00p | 198.00p | 201.50p | 11000 |
03/01/2020 | 205.00p | 207.00p | 200.00p | 205.00p | 9344 |
02/01/2020 | 205.00p | 207.00p | 201.00p | 205.00p | 33019 |
01/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
31/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
30/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 841 |
27/12/2019 | 205.00p | 207.00p | 200.00p | 205.00p | 2449 |
26/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 1000 |
25/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 1000 |
24/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 1000 |
23/12/2019 | 205.00p | 207.40p | 205.00p | 205.00p | 448 |
20/12/2019 | 205.00p | 208.00p | 202.98p | 205.00p | 181743 |
19/12/2019 | 205.00p | 210.00p | 204.00p | 205.00p | 2030 |
18/12/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 63024 |
17/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 53045 |
16/12/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 235 |
13/12/2019 | 198.50p | 210.00p | 197.82p | 207.50p | 290768 |
12/12/2019 | 197.50p | 200.00p | 195.51p | 197.50p | 4260 |
11/12/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 4258 |
10/12/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 8000 |
09/12/2019 | 200.00p | 200.00p | 195.00p | 197.50p | 11469 |
06/12/2019 | 203.50p | 203.50p | 195.00p | 200.00p | 7125 |
05/12/2019 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
04/12/2019 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
03/12/2019 | 203.50p | 206.00p | 200.00p | 203.50p | 7260 |
02/12/2019 | 203.50p | 206.50p | 201.00p | 203.50p | 4401 |
29/11/2019 | 203.50p | 205.50p | 203.50p | 203.50p | 17500 |
28/11/2019 | 202.00p | 207.00p | 202.00p | 203.50p | 2414 |
27/11/2019 | 201.00p | 204.00p | 197.51p | 202.00p | 5257 |
26/11/2019 | 201.00p | 202.00p | 201.00p | 201.00p | 92000 |
25/11/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 166021 |
22/11/2019 | 201.00p | 204.00p | 197.51p | 201.00p | 16376 |
21/11/2019 | 202.00p | 202.00p | 197.00p | 201.00p | 41787 |
20/11/2019 | 203.50p | 205.00p | 200.00p | 202.00p | 200644 |
19/11/2019 | 208.50p | 209.85p | 200.00p | 203.50p | 29654 |
18/11/2019 | 196.50p | 210.00p | 196.50p | 208.50p | 389706 |
15/11/2019 | 193.00p | 199.50p | 193.00p | 196.50p | 12496 |
14/11/2019 | 193.00p | 196.00p | 193.00p | 193.00p | 2200 |
13/11/2019 | 193.00p | 195.88p | 190.00p | 193.00p | 19397 |
12/11/2019 | 196.00p | 196.00p | 193.00p | 193.00p | 110244 |
11/11/2019 | 190.00p | 198.00p | 189.81p | 195.00p | 228803 |
08/11/2019 | 190.00p | 193.00p | 187.00p | 190.00p | 1350 |
07/11/2019 | 190.00p | 193.00p | 186.00p | 190.00p | 20597 |
06/11/2019 | 171.00p | 194.00p | 171.00p | 190.00p | 59110 |
05/11/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
04/11/2019 | 170.00p | 175.00p | 168.50p | 171.00p | 551682 |
01/11/2019 | 170.00p | 174.50p | 168.00p | 174.50p | 14851 |
31/10/2019 | 164.00p | 173.50p | 162.80p | 170.00p | 202190 |
30/10/2019 | 164.00p | 168.00p | 162.10p | 164.00p | 2696 |
29/10/2019 | 164.00p | 168.00p | 164.00p | 164.00p | 27354 |
28/10/2019 | 164.00p | 168.00p | 163.00p | 164.00p | 11000 |
25/10/2019 | 164.00p | 168.00p | 161.11p | 164.00p | 13876 |
24/10/2019 | 164.00p | 166.00p | 160.00p | 164.00p | 32521 |
23/10/2019 | 165.00p | 165.00p | 160.10p | 164.00p | 18749 |
22/10/2019 | 165.00p | 167.40p | 161.00p | 165.00p | 88637 |
21/10/2019 | 158.50p | 160.00p | 152.50p | 158.00p | 28932 |
18/10/2019 | 156.50p | 163.00p | 156.00p | 158.50p | 8373 |
17/10/2019 | 146.00p | 160.00p | 146.00p | 156.50p | 16800 |
16/10/2019 | 145.00p | 147.72p | 143.55p | 146.00p | 33166 |
15/10/2019 | 145.00p | 145.00p | 142.00p | 142.00p | 4515 |
14/10/2019 | 145.00p | 147.00p | 145.00p | 145.00p | 5201 |
11/10/2019 | 143.50p | 146.30p | 141.05p | 144.00p | 9036 |
10/10/2019 | 142.00p | 144.25p | 140.00p | 143.50p | 335063 |
09/10/2019 | 142.00p | 142.00p | 138.08p | 142.00p | 234 |
08/10/2019 | 146.50p | 147.00p | 138.00p | 142.00p | 15361 |
07/10/2019 | 146.50p | 148.40p | 143.07p | 146.50p | 7021 |
04/10/2019 | 146.50p | 149.00p | 143.50p | 146.50p | 18548 |
03/10/2019 | 161.50p | 161.50p | 144.05p | 146.50p | 350228 |
02/10/2019 | 166.50p | 167.49p | 160.00p | 161.50p | 3382 |
01/10/2019 | 166.50p | 167.49p | 166.50p | 166.50p | 2000 |
30/09/2019 | 166.50p | 170.00p | 166.50p | 166.50p | 2725 |
27/09/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 20000 |
26/09/2019 | 167.50p | 167.50p | 163.50p | 166.50p | 960 |
25/09/2019 | 167.50p | 167.50p | 166.33p | 167.50p | 92173 |
24/09/2019 | 167.50p | 168.49p | 165.00p | 167.50p | 13483 |
23/09/2019 | 173.00p | 173.00p | 167.50p | 167.50p | 4950 |
20/09/2019 | 173.00p | 174.88p | 173.00p | 173.00p | 2314 |
19/09/2019 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
18/09/2019 | 173.00p | 175.40p | 168.10p | 173.00p | 8697 |
17/09/2019 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
16/09/2019 | 173.00p | 173.00p | 168.10p | 173.00p | 1942 |
13/09/2019 | 175.00p | 175.00p | 168.10p | 173.00p | 8695 |
12/09/2019 | 175.00p | 176.99p | 172.06p | 175.00p | 229325 |
11/09/2019 | 175.00p | 177.00p | 172.51p | 175.00p | 3711 |
10/09/2019 | 175.00p | 176.50p | 172.51p | 175.00p | 11623 |
09/09/2019 | 175.00p | 176.49p | 172.51p | 175.00p | 672 |
06/09/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
*Close Price adjusted for both dividends and splits