Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 180.00p | 184.78p | 165.00p | 170.00p | 102502 |
02/06/2020 | 183.50p | 183.50p | 168.00p | 169.50p | 19918 |
01/06/2020 | 175.50p | 181.60p | 174.00p | 174.50p | 74871 |
29/05/2020 | 166.50p | 169.50p | 161.50p | 166.00p | 53896 |
28/05/2020 | 160.50p | 172.50p | 160.00p | 160.00p | 49465 |
27/05/2020 | 169.50p | 173.50p | 163.00p | 170.00p | 217729 |
26/05/2020 | 164.50p | 165.00p | 158.50p | 163.00p | 47823 |
25/05/2020 | 162.50p | 162.50p | 157.50p | 160.00p | 57663 |
22/05/2020 | 162.50p | 162.50p | 157.50p | 160.00p | 57663 |
21/05/2020 | 164.00p | 164.00p | 158.00p | 162.00p | 57556 |
20/05/2020 | 166.50p | 166.50p | 155.00p | 160.50p | 19617 |
19/05/2020 | 174.00p | 175.50p | 157.00p | 157.00p | 123227 |
18/05/2020 | 170.00p | 173.00p | 165.00p | 167.00p | 53050 |
15/05/2020 | 167.00p | 167.00p | 165.00p | 165.00p | 57988 |
14/05/2020 | 164.00p | 167.00p | 161.00p | 161.00p | 103672 |
13/05/2020 | 170.50p | 172.50p | 163.00p | 170.00p | 9764 |
12/05/2020 | 170.00p | 170.00p | 161.80p | 163.50p | 144971 |
11/05/2020 | 172.50p | 172.50p | 165.00p | 165.00p | 83416 |
08/05/2020 | 173.00p | 173.00p | 165.00p | 165.00p | 147774 |
07/05/2020 | 173.00p | 173.00p | 165.00p | 165.00p | 147774 |
06/05/2020 | 171.50p | 172.50p | 165.00p | 165.00p | 52026 |
05/05/2020 | 167.00p | 172.50p | 165.00p | 165.00p | 15670 |
04/05/2020 | 165.50p | 172.50p | 165.00p | 169.00p | 66231 |
01/05/2020 | 172.50p | 172.50p | 165.50p | 170.00p | 55326 |
30/04/2020 | 161.50p | 172.50p | 161.50p | 165.00p | 26016 |
29/04/2020 | 162.50p | 171.00p | 162.50p | 163.00p | 72552 |
28/04/2020 | 169.00p | 170.00p | 162.46p | 167.50p | 83585 |
27/04/2020 | 172.50p | 173.00p | 161.50p | 166.00p | 53546 |
24/04/2020 | 166.50p | 174.50p | 158.00p | 162.50p | 38143 |
23/04/2020 | 164.00p | 164.00p | 155.38p | 160.00p | 131195 |
22/04/2020 | 159.00p | 163.40p | 154.50p | 157.00p | 39553 |
21/04/2020 | 157.50p | 164.00p | 152.00p | 152.00p | 52308 |
20/04/2020 | 158.00p | 158.00p | 152.00p | 157.50p | 63594 |
17/04/2020 | 158.00p | 164.00p | 156.00p | 159.50p | 176155 |
16/04/2020 | 175.00p | 175.50p | 155.00p | 156.00p | 135203 |
15/04/2020 | 165.50p | 175.00p | 165.50p | 170.00p | 263586 |
14/04/2020 | 171.00p | 177.00p | 167.50p | 175.00p | 27296 |
09/04/2020 | 163.50p | 172.50p | 161.49p | 172.50p | 35856 |
08/04/2020 | 168.00p | 170.00p | 160.00p | 166.50p | 48313 |
07/04/2020 | 163.00p | 171.50p | 160.50p | 168.50p | 391991 |
06/04/2020 | 145.00p | 163.00p | 144.50p | 163.00p | 113536 |
03/04/2020 | 137.50p | 151.50p | 136.50p | 144.50p | 120184 |
02/04/2020 | 150.00p | 155.00p | 132.50p | 144.50p | 267616 |
01/04/2020 | 152.50p | 154.00p | 140.00p | 140.00p | 361377 |
31/03/2020 | 155.00p | 156.50p | 145.50p | 156.50p | 50182 |
30/03/2020 | 146.50p | 153.00p | 140.50p | 151.00p | 487640 |
27/03/2020 | 140.50p | 146.00p | 140.50p | 143.50p | 124889 |
26/03/2020 | 145.00p | 145.00p | 140.00p | 141.00p | 1047890 |
25/03/2020 | 162.00p | 162.00p | 140.00p | 150.00p | 340806 |
24/03/2020 | 148.00p | 161.50p | 148.00p | 153.00p | 190279 |
23/03/2020 | 144.00p | 158.00p | 143.50p | 150.00p | 881186 |
20/03/2020 | 141.00p | 156.00p | 140.50p | 149.00p | 150721 |
19/03/2020 | 132.00p | 142.00p | 132.00p | 141.50p | 1143369 |
18/03/2020 | 125.50p | 143.50p | 122.46p | 138.00p | 2178030 |
17/03/2020 | 160.00p | 165.00p | 123.50p | 123.50p | 302968 |
16/03/2020 | 170.00p | 170.32p | 151.34p | 160.50p | 188429 |
13/03/2020 | 173.50p | 176.50p | 170.00p | 170.00p | 534035 |
12/03/2020 | 186.00p | 186.00p | 165.50p | 173.50p | 478235 |
11/03/2020 | 188.00p | 189.00p | 180.50p | 186.00p | 542241 |
10/03/2020 | 196.00p | 196.00p | 188.00p | 192.00p | 46268 |
09/03/2020 | 196.00p | 196.00p | 188.64p | 190.50p | 278327 |
06/03/2020 | 201.00p | 210.35p | 199.00p | 200.00p | 283990 |
05/03/2020 | 210.00p | 212.00p | 200.00p | 209.00p | 100202 |
04/03/2020 | 209.00p | 214.00p | 206.00p | 210.00p | 544733 |
03/03/2020 | 214.00p | 219.00p | 210.00p | 210.00p | 49892 |
02/03/2020 | 219.00p | 219.00p | 210.00p | 212.00p | 77066 |
28/02/2020 | 215.00p | 215.00p | 200.10p | 212.00p | 175374 |
27/02/2020 | 214.00p | 220.00p | 206.00p | 220.00p | 562687 |
26/02/2020 | 208.00p | 218.00p | 208.00p | 216.00p | 166112 |
25/02/2020 | 226.00p | 227.00p | 211.00p | 211.00p | 71512 |
24/02/2020 | 227.00p | 229.00p | 225.00p | 225.00p | 29049 |
21/02/2020 | 232.00p | 232.00p | 228.48p | 231.00p | 47577 |
20/02/2020 | 226.00p | 231.00p | 225.00p | 228.00p | 529057 |
19/02/2020 | 231.00p | 233.58p | 225.00p | 225.00p | 59424 |
18/02/2020 | 236.00p | 236.00p | 230.00p | 230.00p | 72218 |
17/02/2020 | 236.00p | 237.00p | 232.00p | 234.00p | 32817 |
14/02/2020 | 221.00p | 237.00p | 221.00p | 234.00p | 1500719 |
13/02/2020 | 223.00p | 224.50p | 216.30p | 221.00p | 95923 |
12/02/2020 | 223.00p | 224.00p | 222.00p | 223.00p | 153297 |
11/02/2020 | 221.00p | 225.00p | 220.28p | 222.00p | 49181 |
10/02/2020 | 222.00p | 225.00p | 220.00p | 220.00p | 47503 |
07/02/2020 | 225.00p | 225.00p | 221.00p | 224.00p | 72538 |
06/02/2020 | 225.00p | 227.00p | 222.42p | 224.00p | 772767 |
05/02/2020 | 241.00p | 241.00p | 224.00p | 225.00p | 341046 |
04/02/2020 | 238.00p | 238.00p | 232.00p | 232.00p | 136357 |
03/02/2020 | 241.00p | 242.00p | 236.00p | 237.00p | 44730 |
31/01/2020 | 250.00p | 250.00p | 240.00p | 242.00p | 100667 |
30/01/2020 | 247.00p | 248.00p | 242.00p | 245.00p | 98166 |
29/01/2020 | 240.00p | 245.00p | 234.00p | 245.00p | 228247 |
28/01/2020 | 243.00p | 244.00p | 240.00p | 241.00p | 117646 |
27/01/2020 | 241.00p | 243.25p | 236.00p | 240.00p | 273982 |
24/01/2020 | 238.00p | 245.00p | 233.00p | 241.00p | 317669 |
23/01/2020 | 232.00p | 240.00p | 232.00p | 238.00p | 39938 |
22/01/2020 | 233.00p | 239.00p | 227.04p | 239.00p | 46100 |
21/01/2020 | 238.00p | 244.00p | 233.00p | 236.00p | 33194 |
20/01/2020 | 250.00p | 250.00p | 231.00p | 235.00p | 59917 |
17/01/2020 | 245.00p | 254.00p | 243.00p | 246.00p | 66327 |
16/01/2020 | 236.00p | 254.00p | 236.00p | 250.00p | 914363 |
15/01/2020 | 234.00p | 242.00p | 231.00p | 239.00p | 871843 |
14/01/2020 | 229.00p | 236.00p | 229.00p | 235.00p | 62719 |
13/01/2020 | 229.00p | 236.00p | 228.00p | 231.00p | 232995 |
10/01/2020 | 236.00p | 236.00p | 229.40p | 233.00p | 22316 |
09/01/2020 | 231.00p | 240.00p | 231.00p | 235.00p | 56588 |
08/01/2020 | 244.00p | 244.00p | 230.10p | 238.00p | 678339 |
07/01/2020 | 248.00p | 252.00p | 240.13p | 245.00p | 48289 |
06/01/2020 | 249.00p | 252.00p | 245.00p | 250.00p | 22884 |
03/01/2020 | 260.00p | 260.00p | 248.00p | 248.00p | 48244 |
02/01/2020 | 261.00p | 262.00p | 251.00p | 254.00p | 1611207 |
31/12/2019 | 257.00p | 262.00p | 255.00p | 257.00p | 22836 |
30/12/2019 | 254.00p | 258.00p | 254.00p | 256.00p | 26467 |
27/12/2019 | 250.00p | 255.00p | 249.98p | 255.00p | 821479 |
24/12/2019 | 250.00p | 250.00p | 247.04p | 248.00p | 188323 |
23/12/2019 | 244.00p | 247.00p | 242.00p | 245.00p | 33686 |
20/12/2019 | 238.00p | 245.00p | 231.00p | 245.00p | 213262 |
19/12/2019 | 235.00p | 240.00p | 230.00p | 235.00p | 621720 |
18/12/2019 | 232.00p | 235.00p | 225.00p | 235.00p | 2115917 |
17/12/2019 | 215.00p | 235.00p | 215.00p | 231.00p | 1023849 |
16/12/2019 | 220.00p | 220.00p | 213.00p | 213.00p | 135936 |
13/12/2019 | 207.00p | 219.00p | 207.00p | 214.00p | 7235195 |
12/12/2019 | 205.00p | 205.10p | 198.00p | 200.00p | 2130948 |
11/12/2019 | 202.00p | 205.00p | 198.00p | 205.00p | 35599 |
10/12/2019 | 205.00p | 207.00p | 201.00p | 205.00p | 386517 |
09/12/2019 | 204.00p | 206.00p | 201.00p | 205.00p | 2105 |
06/12/2019 | 203.00p | 204.00p | 200.00p | 204.00p | 39822 |
05/12/2019 | 203.00p | 204.00p | 203.00p | 203.00p | 92170 |
04/12/2019 | 203.00p | 203.99p | 203.00p | 203.00p | 7900 |
03/12/2019 | 203.00p | 204.00p | 197.00p | 203.00p | 17147 |
02/12/2019 | 201.00p | 204.00p | 200.00p | 204.00p | 19225 |
29/11/2019 | 202.00p | 205.00p | 201.00p | 205.00p | 126474 |
28/11/2019 | 205.00p | 204.00p | 202.50p | 202.50p | 257358 |
27/11/2019 | 205.00p | 205.00p | 201.42p | 205.00p | 12629 |
26/11/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 13034 |
25/11/2019 | 205.00p | 205.00p | 201.75p | 205.00p | 18959 |
22/11/2019 | 205.00p | 205.00p | 196.50p | 205.00p | 17764 |
21/11/2019 | 202.00p | 205.00p | 201.10p | 205.00p | 107053 |
20/11/2019 | 200.00p | 205.00p | 200.00p | 205.00p | 4706894 |
19/11/2019 | 205.00p | 205.00p | 197.50p | 205.00p | 33206 |
18/11/2019 | 199.50p | 200.00p | 197.50p | 199.00p | 433534 |
15/11/2019 | 202.00p | 202.00p | 198.00p | 200.00p | 98752 |
14/11/2019 | 197.00p | 205.00p | 197.00p | 197.00p | 351905 |
13/11/2019 | 198.50p | 199.00p | 197.00p | 197.00p | 45265 |
12/11/2019 | 202.00p | 205.00p | 198.50p | 200.00p | 105686 |
11/11/2019 | 204.00p | 204.00p | 197.50p | 201.00p | 10088 |
08/11/2019 | 203.00p | 205.00p | 199.19p | 205.00p | 16348 |
07/11/2019 | 204.00p | 204.00p | 197.50p | 203.00p | 1659 |
06/11/2019 | 201.00p | 205.00p | 201.00p | 205.00p | 10278 |
05/11/2019 | 207.00p | 207.00p | 200.00p | 200.00p | 39717 |
04/11/2019 | 207.00p | 207.00p | 202.30p | 206.00p | 9395 |
01/11/2019 | 200.00p | 205.00p | 198.50p | 205.00p | 53208 |
31/10/2019 | 200.00p | 200.00p | 195.50p | 199.50p | 54349 |
30/10/2019 | 198.00p | 198.00p | 194.00p | 197.00p | 405881 |
29/10/2019 | 195.50p | 197.00p | 195.00p | 195.00p | 296434 |
28/10/2019 | 205.00p | 205.00p | 195.00p | 195.50p | 43428 |
25/10/2019 | 205.00p | 207.00p | 197.50p | 197.50p | 373713 |
24/10/2019 | 205.00p | 206.04p | 204.00p | 204.00p | 11712 |
23/10/2019 | 210.00p | 210.00p | 204.00p | 204.00p | 109299 |
22/10/2019 | 200.00p | 207.92p | 200.00p | 204.00p | 5930392 |
21/10/2019 | 201.00p | 208.00p | 200.55p | 205.00p | 2929769 |
18/10/2019 | 201.00p | 201.00p | 199.00p | 200.00p | 1249560 |
17/10/2019 | 192.50p | 200.00p | 192.00p | 198.00p | 60694 |
16/10/2019 | 190.00p | 194.46p | 189.22p | 192.00p | 1362442 |
15/10/2019 | 181.00p | 190.00p | 180.50p | 190.00p | 590177 |
14/10/2019 | 178.00p | 182.00p | 178.00p | 180.50p | 30511 |
11/10/2019 | 169.50p | 180.00p | 169.50p | 178.00p | 855262 |
10/10/2019 | 170.50p | 175.00p | 170.00p | 172.00p | 16601 |
09/10/2019 | 170.00p | 176.00p | 170.00p | 171.00p | 76289 |
08/10/2019 | 165.50p | 174.00p | 165.50p | 169.00p | 495 |
07/10/2019 | 165.00p | 172.13p | 165.00p | 172.00p | 20439 |
04/10/2019 | 168.50p | 173.00p | 168.50p | 170.00p | 29098 |
03/10/2019 | 171.00p | 174.50p | 170.00p | 170.00p | 2017 |
02/10/2019 | 171.50p | 172.00p | 166.50p | 172.00p | 14505 |
01/10/2019 | 173.00p | 173.00p | 172.00p | 172.00p | 4160 |
30/09/2019 | 174.50p | 174.50p | 165.00p | 168.00p | 13287 |
27/09/2019 | 171.50p | 174.35p | 168.00p | 171.00p | 106085 |
26/09/2019 | 165.00p | 171.00p | 165.00p | 171.00p | 24836 |
25/09/2019 | 176.00p | 176.00p | 170.00p | 170.00p | 276228 |
24/09/2019 | 175.00p | 182.00p | 175.00p | 178.00p | 11900 |
23/09/2019 | 178.00p | 178.00p | 175.00p | 175.00p | 1166 |
20/09/2019 | 178.50p | 182.00p | 174.00p | 182.00p | 19738 |
19/09/2019 | 179.00p | 179.00p | 176.40p | 179.00p | 576 |
18/09/2019 | 180.00p | 180.00p | 177.50p | 179.00p | 5783 |
17/09/2019 | 182.00p | 182.00p | 175.50p | 180.00p | 48250 |
16/09/2019 | 178.50p | 182.00p | 176.50p | 182.00p | 18048 |
13/09/2019 | 177.00p | 179.00p | 177.00p | 179.00p | 9845 |
12/09/2019 | 175.50p | 182.00p | 175.00p | 180.00p | 30335 |
11/09/2019 | 179.50p | 179.50p | 177.01p | 179.00p | 12319 |
10/09/2019 | 177.00p | 178.50p | 175.00p | 178.50p | 98337 |
09/09/2019 | 178.50p | 181.00p | 174.00p | 174.00p | 55561 |
06/09/2019 | 180.00p | 181.50p | 175.50p | 180.00p | 453435 |
05/09/2019 | 175.00p | 181.50p | 175.00p | 181.50p | 867174 |
04/09/2019 | 174.00p | 176.00p | 174.00p | 175.00p | 30775 |
03/09/2019 | 173.00p | 174.50p | 170.00p | 174.00p | 33612 |
02/09/2019 | 170.00p | 175.00p | 170.00p | 173.00p | 9981 |
30/08/2019 | 174.50p | 174.50p | 170.00p | 171.00p | 35834 |
29/08/2019 | 175.00p | 175.00p | 170.00p | 170.00p | 89111 |
28/08/2019 | 175.00p | 179.00p | 175.00p | 175.00p | 148266 |
27/08/2019 | 175.00p | 177.00p | 175.00p | 175.00p | 14737 |
23/08/2019 | 178.50p | 179.00p | 178.00p | 178.00p | 1893 |
22/08/2019 | 175.50p | 179.00p | 175.00p | 179.00p | 15488 |
21/08/2019 | 173.50p | 179.00p | 173.50p | 177.50p | 17302 |
*Close Price adjusted for both dividends and splits