Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2019 | 200.00p | 205.00p | 200.00p | 200.00p | 4665 |
13/09/2019 | 200.00p | 204.78p | 197.51p | 200.00p | 15000 |
12/09/2019 | 200.00p | 205.00p | 199.80p | 200.00p | 44739 |
11/09/2019 | 197.50p | 200.00p | 193.61p | 197.50p | 116325 |
10/09/2019 | 197.50p | 205.00p | 193.61p | 197.50p | 5912 |
09/09/2019 | 197.50p | 200.00p | 193.61p | 197.50p | 91939 |
06/09/2019 | 197.50p | 199.80p | 197.50p | 197.50p | 506 |
05/09/2019 | 197.50p | 200.00p | 193.51p | 197.50p | 1805 |
04/09/2019 | 197.50p | 200.00p | 192.51p | 197.50p | 10696 |
03/09/2019 | 197.50p | 198.00p | 197.50p | 197.50p | 5251 |
02/09/2019 | 197.50p | 198.00p | 192.00p | 197.50p | 11843 |
30/08/2019 | 195.00p | 204.85p | 190.00p | 197.50p | 117977 |
29/08/2019 | 187.50p | 190.00p | 183.30p | 187.50p | 15445 |
28/08/2019 | 185.00p | 188.50p | 183.30p | 187.50p | 12005 |
27/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
23/08/2019 | 185.00p | 187.00p | 181.11p | 185.00p | 1519 |
22/08/2019 | 185.00p | 188.50p | 181.11p | 185.00p | 21891 |
21/08/2019 | 185.00p | 185.00p | 180.10p | 185.00p | 4469 |
20/08/2019 | 185.00p | 185.00p | 180.10p | 185.00p | 5549 |
19/08/2019 | 182.50p | 185.00p | 180.05p | 185.00p | 4040 |
16/08/2019 | 182.50p | 184.95p | 182.50p | 182.50p | 5428 |
15/08/2019 | 187.50p | 187.50p | 180.05p | 182.50p | 18459 |
14/08/2019 | 187.50p | 187.50p | 185.05p | 187.50p | 6269 |
13/08/2019 | 187.50p | 190.00p | 185.00p | 187.50p | 10234 |
12/08/2019 | 187.50p | 188.35p | 185.00p | 187.50p | 39344 |
09/08/2019 | 187.50p | 187.50p | 185.00p | 187.50p | 3000 |
08/08/2019 | 192.50p | 192.50p | 185.10p | 187.50p | 12751 |
07/08/2019 | 192.50p | 192.50p | 190.00p | 192.50p | 8700 |
06/08/2019 | 192.50p | 192.50p | 190.05p | 192.50p | 4380 |
05/08/2019 | 195.00p | 200.00p | 191.00p | 192.50p | 6045 |
02/08/2019 | 195.00p | 195.00p | 191.00p | 195.00p | 51455 |
01/08/2019 | 197.50p | 197.50p | 191.00p | 195.00p | 2599 |
31/07/2019 | 197.50p | 200.00p | 191.51p | 197.50p | 19350 |
30/07/2019 | 205.00p | 205.90p | 195.00p | 197.50p | 11666 |
29/07/2019 | 205.00p | 205.00p | 201.11p | 205.00p | 151 |
26/07/2019 | 205.00p | 205.90p | 201.11p | 205.00p | 5083 |
25/07/2019 | 205.00p | 207.00p | 201.11p | 205.00p | 18841 |
24/07/2019 | 212.50p | 212.50p | 200.10p | 205.00p | 15124 |
23/07/2019 | 212.50p | 212.50p | 205.00p | 212.50p | 10314 |
22/07/2019 | 212.50p | 212.50p | 205.50p | 212.50p | 16444 |
19/07/2019 | 212.50p | 220.00p | 206.10p | 212.50p | 5131 |
18/07/2019 | 212.50p | 212.50p | 206.10p | 212.50p | 4459 |
17/07/2019 | 212.50p | 215.00p | 212.50p | 212.50p | 3569 |
16/07/2019 | 212.50p | 212.50p | 207.50p | 212.50p | 1861 |
15/07/2019 | 212.50p | 215.00p | 207.50p | 212.50p | 9171 |
12/07/2019 | 212.50p | 215.00p | 207.00p | 212.50p | 7984 |
11/07/2019 | 212.50p | 215.00p | 205.15p | 214.00p | 29421 |
10/07/2019 | 212.50p | 215.00p | 205.50p | 215.00p | 12228 |
09/07/2019 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
08/07/2019 | 212.50p | 214.60p | 206.00p | 212.50p | 15768 |
05/07/2019 | 212.50p | 213.90p | 208.00p | 212.50p | 23620 |
04/07/2019 | 212.50p | 215.26p | 210.00p | 215.00p | 42462 |
03/07/2019 | 212.50p | 212.50p | 208.63p | 212.50p | 7696 |
02/07/2019 | 212.50p | 212.50p | 209.10p | 212.50p | 25133 |
01/07/2019 | 212.50p | 217.00p | 208.50p | 212.50p | 8914 |
28/06/2019 | 215.00p | 215.00p | 208.10p | 212.50p | 17198 |
27/06/2019 | 215.00p | 215.00p | 211.00p | 215.00p | 21029 |
26/06/2019 | 215.00p | 216.80p | 212.00p | 215.00p | 47307 |
25/06/2019 | 235.00p | 235.00p | 194.21p | 215.00p | 339591 |
24/06/2019 | 227.50p | 230.00p | 225.00p | 230.00p | 36377 |
21/06/2019 | 227.50p | 234.00p | 221.10p | 227.50p | 27004 |
20/06/2019 | 232.50p | 232.50p | 230.00p | 232.50p | 15610 |
19/06/2019 | 232.50p | 232.50p | 230.00p | 232.50p | 7345 |
18/06/2019 | 232.50p | 233.00p | 230.00p | 232.50p | 6187 |
17/06/2019 | 235.00p | 235.00p | 230.00p | 232.50p | 173093 |
14/06/2019 | 240.00p | 240.00p | 231.00p | 235.00p | 7454 |
13/06/2019 | 245.00p | 245.00p | 235.00p | 240.00p | 19010 |
12/06/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 5385 |
11/06/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 9624 |
10/06/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 58262 |
07/06/2019 | 240.00p | 248.00p | 237.50p | 245.00p | 20588 |
06/06/2019 | 240.00p | 241.40p | 236.10p | 240.00p | 9871 |
05/06/2019 | 240.00p | 240.00p | 236.10p | 240.00p | 5194 |
04/06/2019 | 237.50p | 240.00p | 231.10p | 240.00p | 23099 |
03/06/2019 | 237.50p | 237.50p | 231.00p | 237.50p | 6426 |
31/05/2019 | 237.50p | 240.00p | 231.00p | 237.50p | 8366 |
30/05/2019 | 235.00p | 240.20p | 230.00p | 237.50p | 45139 |
29/05/2019 | 237.50p | 237.50p | 231.00p | 235.00p | 6515 |
28/05/2019 | 252.50p | 252.50p | 230.00p | 237.50p | 65203 |
24/05/2019 | 250.00p | 264.00p | 248.13p | 252.50p | 96923 |
23/05/2019 | 247.50p | 259.75p | 244.00p | 250.00p | 125744 |
22/05/2019 | 212.50p | 250.00p | 210.00p | 245.00p | 485181 |
21/05/2019 | 205.00p | 212.50p | 205.00p | 212.50p | 11516 |
20/05/2019 | 202.50p | 210.00p | 202.50p | 205.00p | 18722 |
17/05/2019 | 205.00p | 208.00p | 202.00p | 202.50p | 47010 |
16/05/2019 | 212.50p | 214.00p | 202.00p | 205.00p | 35109 |
15/05/2019 | 190.00p | 215.00p | 190.00p | 212.50p | 113446 |
14/05/2019 | 187.50p | 195.00p | 187.50p | 190.00p | 15270 |
13/05/2019 | 187.50p | 187.50p | 187.22p | 187.50p | 18828 |
10/05/2019 | 187.50p | 187.50p | 187.10p | 187.50p | 60 |
09/05/2019 | 187.50p | 193.00p | 186.85p | 187.50p | 8375 |
08/05/2019 | 187.50p | 193.00p | 186.68p | 187.50p | 12365 |
07/05/2019 | 187.50p | 192.90p | 185.80p | 187.50p | 27724 |
03/05/2019 | 187.50p | 192.90p | 180.00p | 187.50p | 60602 |
02/05/2019 | 187.50p | 192.90p | 180.00p | 187.50p | 5859 |
01/05/2019 | 187.50p | 195.00p | 185.10p | 187.50p | 21998 |
30/04/2019 | 187.50p | 194.70p | 184.51p | 187.50p | 6434 |
29/04/2019 | 186.50p | 191.00p | 182.50p | 186.50p | 8176 |
26/04/2019 | 184.00p | 190.92p | 180.10p | 186.50p | 19850 |
25/04/2019 | 180.00p | 186.40p | 176.25p | 184.00p | 41574 |
24/04/2019 | 180.00p | 181.50p | 176.25p | 180.00p | 16807 |
23/04/2019 | 180.00p | 181.90p | 178.00p | 180.00p | 4958 |
18/04/2019 | 180.00p | 184.50p | 177.51p | 180.00p | 22665 |
17/04/2019 | 180.00p | 185.00p | 177.51p | 180.00p | 975 |
16/04/2019 | 177.50p | 180.00p | 175.00p | 177.50p | 33240 |
15/04/2019 | 185.00p | 185.00p | 175.00p | 177.50p | 27724 |
12/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 73353 |
11/04/2019 | 185.00p | 187.00p | 180.00p | 185.00p | 16720 |
10/04/2019 | 192.50p | 192.50p | 181.11p | 185.00p | 23296 |
09/04/2019 | 192.50p | 193.00p | 187.50p | 192.50p | 2861 |
08/04/2019 | 192.50p | 193.49p | 187.50p | 192.50p | 107933 |
05/04/2019 | 185.00p | 194.90p | 182.60p | 192.50p | 107543 |
04/04/2019 | 197.50p | 197.50p | 181.10p | 182.50p | 94591 |
03/04/2019 | 204.00p | 210.00p | 193.51p | 197.50p | 131809 |
02/04/2019 | 185.00p | 210.00p | 171.00p | 204.00p | 204449 |
01/04/2019 | 217.50p | 219.60p | 210.00p | 215.00p | 50130 |
29/03/2019 | 217.50p | 221.49p | 210.00p | 217.50p | 49455 |
28/03/2019 | 210.00p | 222.50p | 209.10p | 217.50p | 117248 |
27/03/2019 | 207.50p | 210.00p | 205.50p | 206.00p | 136386 |
26/03/2019 | 205.00p | 208.00p | 202.13p | 207.50p | 12485 |
25/03/2019 | 202.50p | 208.09p | 196.91p | 205.00p | 24769 |
22/03/2019 | 202.50p | 209.85p | 196.80p | 202.50p | 31349 |
21/03/2019 | 202.50p | 202.50p | 195.00p | 202.50p | 9085 |
20/03/2019 | 197.50p | 203.75p | 194.00p | 200.00p | 49079 |
19/03/2019 | 187.50p | 199.00p | 186.50p | 194.00p | 44043 |
18/03/2019 | 187.50p | 188.50p | 185.00p | 187.50p | 304356 |
15/03/2019 | 187.50p | 187.50p | 185.00p | 187.50p | 3593 |
14/03/2019 | 187.50p | 187.90p | 185.00p | 187.50p | 15479 |
13/03/2019 | 192.50p | 192.50p | 185.00p | 187.50p | 64922 |
12/03/2019 | 194.00p | 194.00p | 187.00p | 192.50p | 44240 |
11/03/2019 | 195.00p | 196.80p | 190.08p | 194.00p | 41985 |
08/03/2019 | 195.00p | 203.40p | 195.00p | 195.00p | 80448 |
07/03/2019 | 192.50p | 198.00p | 189.50p | 195.00p | 239904 |
06/03/2019 | 190.00p | 198.90p | 185.51p | 195.00p | 80237 |
05/03/2019 | 185.00p | 190.00p | 182.80p | 185.00p | 32754 |
04/03/2019 | 195.00p | 195.00p | 180.00p | 185.00p | 33356 |
01/03/2019 | 195.00p | 198.00p | 192.11p | 195.00p | 46457 |
28/02/2019 | 190.00p | 196.70p | 185.50p | 195.00p | 59434 |
27/02/2019 | 185.00p | 190.00p | 181.50p | 190.00p | 16849 |
26/02/2019 | 180.00p | 185.00p | 175.00p | 185.00p | 76866 |
25/02/2019 | 180.00p | 185.00p | 171.00p | 180.00p | 33182 |
22/02/2019 | 180.00p | 181.49p | 173.21p | 180.00p | 17822 |
21/02/2019 | 180.00p | 183.00p | 173.00p | 180.00p | 68088 |
20/02/2019 | 172.50p | 183.00p | 170.00p | 180.00p | 64067 |
19/02/2019 | 175.00p | 175.00p | 170.00p | 172.50p | 100336 |
18/02/2019 | 175.00p | 179.00p | 171.60p | 175.00p | 27819 |
15/02/2019 | 180.00p | 180.00p | 170.31p | 175.00p | 58693 |
14/02/2019 | 180.00p | 185.00p | 177.00p | 180.00p | 19444 |
13/02/2019 | 180.00p | 181.40p | 177.00p | 180.00p | 10742 |
12/02/2019 | 180.00p | 181.49p | 176.00p | 180.00p | 60176 |
11/02/2019 | 180.00p | 182.49p | 176.00p | 180.00p | 64179 |
08/02/2019 | 177.50p | 178.80p | 175.50p | 177.50p | 56685 |
07/02/2019 | 177.50p | 180.00p | 175.00p | 177.50p | 18761 |
06/02/2019 | 185.00p | 185.00p | 175.00p | 177.50p | 47749 |
05/02/2019 | 185.00p | 185.50p | 180.50p | 185.00p | 20380 |
04/02/2019 | 185.00p | 186.00p | 180.00p | 185.00p | 31614 |
01/02/2019 | 185.00p | 186.09p | 181.00p | 185.00p | 9190 |
31/01/2019 | 185.00p | 187.42p | 181.00p | 185.00p | 44854 |
30/01/2019 | 180.00p | 187.42p | 178.90p | 185.00p | 50276 |
29/01/2019 | 185.00p | 187.42p | 177.51p | 180.00p | 77372 |
28/01/2019 | 200.00p | 202.00p | 185.00p | 185.00p | 61919 |
25/01/2019 | 200.00p | 203.50p | 195.30p | 200.00p | 22871 |
24/01/2019 | 187.50p | 204.00p | 186.00p | 200.00p | 121700 |
23/01/2019 | 202.50p | 205.00p | 190.00p | 191.50p | 163543 |
22/01/2019 | 212.50p | 224.90p | 200.00p | 209.00p | 262389 |
21/01/2019 | 195.00p | 225.00p | 195.00p | 217.50p | 663070 |
18/01/2019 | 180.00p | 199.00p | 180.00p | 195.00p | 772989 |
17/01/2019 | 170.00p | 185.27p | 154.00p | 180.00p | 1894372 |
16/01/2019 | 172.50p | 175.00p | 165.00p | 170.00p | 144652 |
15/01/2019 | 170.00p | 175.00p | 166.50p | 175.00p | 175104 |
14/01/2019 | 187.50p | 200.00p | 165.00p | 173.00p | 534541 |
11/01/2019 | 212.50p | 214.00p | 183.80p | 202.00p | 272625 |
10/01/2019 | 225.00p | 225.00p | 201.50p | 212.50p | 484604 |
09/01/2019 | 222.50p | 228.50p | 218.00p | 220.00p | 155629 |
08/01/2019 | 220.00p | 237.00p | 218.50p | 222.50p | 427073 |
07/01/2019 | 240.00p | 245.00p | 193.30p | 222.00p | 1432479 |
04/01/2019 | 370.00p | 380.00p | 230.00p | 235.00p | 2980047 |
03/01/2019 | 510.00p | 512.00p | 510.00p | 510.00p | 96 |
02/01/2019 | 520.00p | 520.00p | 504.00p | 512.00p | 1843 |
31/12/2018 | 517.00p | 520.00p | 516.00p | 520.00p | 338 |
28/12/2018 | 525.00p | 525.00p | 516.00p | 520.00p | 2142 |
27/12/2018 | 525.00p | 525.00p | 516.00p | 525.00p | 2752 |
24/12/2018 | 525.00p | 525.00p | 518.00p | 525.00p | 376 |
21/12/2018 | 528.00p | 528.00p | 516.00p | 525.00p | 4482 |
20/12/2018 | 528.00p | 528.00p | 520.00p | 528.00p | 2064 |
19/12/2018 | 528.00p | 528.00p | 520.00p | 528.00p | 4587 |
18/12/2018 | 528.00p | 530.00p | 520.00p | 528.00p | 4882 |
17/12/2018 | 540.00p | 540.00p | 520.00p | 528.00p | 6156 |
14/12/2018 | 540.00p | 540.00p | 530.00p | 540.00p | 2106 |
13/12/2018 | 540.00p | 540.00p | 525.00p | 540.00p | 3754 |
12/12/2018 | 540.00p | 540.00p | 530.00p | 540.00p | 2812 |
11/12/2018 | 543.00p | 543.00p | 531.09p | 540.00p | 7345 |
10/12/2018 | 543.00p | 545.00p | 536.00p | 543.00p | 1313 |
07/12/2018 | 540.00p | 548.00p | 538.55p | 543.00p | 9422 |
06/12/2018 | 563.00p | 563.00p | 530.00p | 540.00p | 7824 |
05/12/2018 | 563.00p | 563.00p | 562.16p | 563.00p | 411 |
04/12/2018 | 563.00p | 563.00p | 557.00p | 563.00p | 1589 |
03/12/2018 | 563.00p | 563.00p | 557.15p | 563.00p | 3912 |
30/11/2018 | 563.00p | 564.48p | 556.00p | 563.00p | 4314 |
29/11/2018 | 563.00p | 567.00p | 556.00p | 563.00p | 7692 |
*Close Price adjusted for both dividends and splits