Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 195.00p | 202.00p | 195.00p | 198.50p | 4151 |
08/06/2020 | 190.00p | 200.00p | 187.00p | 195.00p | 11024 |
05/06/2020 | 185.50p | 192.00p | 185.00p | 190.00p | 13309 |
04/06/2020 | 179.00p | 189.00p | 176.00p | 185.50p | 12878 |
03/06/2020 | 178.00p | 182.10p | 175.00p | 178.00p | 10547 |
02/06/2020 | 178.00p | 183.00p | 178.00p | 178.00p | 4416 |
01/06/2020 | 177.00p | 181.00p | 174.60p | 178.00p | 2745 |
29/05/2020 | 177.00p | 185.00p | 177.00p | 177.00p | 3672 |
28/05/2020 | 177.50p | 182.00p | 174.40p | 176.00p | 7153 |
27/05/2020 | 185.00p | 195.00p | 175.00p | 181.00p | 12865 |
26/05/2020 | 191.00p | 192.60p | 181.00p | 185.00p | 14464 |
25/05/2020 | 191.00p | 192.00p | 185.00p | 191.00p | 3963 |
22/05/2020 | 191.00p | 192.00p | 185.00p | 191.00p | 3963 |
21/05/2020 | 186.50p | 195.00p | 186.50p | 195.00p | 10638 |
20/05/2020 | 186.50p | 190.00p | 186.50p | 186.50p | 959 |
19/05/2020 | 186.50p | 190.00p | 183.00p | 186.50p | 9197 |
18/05/2020 | 185.50p | 190.00p | 185.50p | 186.50p | 7083 |
15/05/2020 | 185.50p | 188.00p | 185.50p | 185.50p | 1553 |
14/05/2020 | 184.00p | 190.00p | 183.50p | 185.50p | 4569 |
13/05/2020 | 184.00p | 188.22p | 184.00p | 184.00p | 1843 |
12/05/2020 | 181.00p | 187.00p | 181.00p | 184.00p | 2183 |
11/05/2020 | 176.00p | 187.00p | 176.00p | 181.00p | 8940 |
08/05/2020 | 172.50p | 180.00p | 172.50p | 176.00p | 3166 |
07/05/2020 | 172.50p | 180.00p | 172.50p | 176.00p | 3166 |
06/05/2020 | 172.50p | 176.00p | 172.50p | 176.00p | 1843 |
05/05/2020 | 172.50p | 177.00p | 172.40p | 172.50p | 3150 |
04/05/2020 | 172.50p | 175.00p | 171.50p | 172.50p | 4091 |
01/05/2020 | 172.50p | 176.00p | 171.50p | 172.50p | 6733 |
30/04/2020 | 170.00p | 178.00p | 170.00p | 172.50p | 11063 |
29/04/2020 | 165.50p | 174.00p | 164.00p | 170.00p | 6972 |
28/04/2020 | 164.00p | 166.00p | 163.00p | 164.00p | 4825 |
27/04/2020 | 169.00p | 169.00p | 163.00p | 164.00p | 3668 |
24/04/2020 | 169.00p | 169.00p | 165.00p | 169.00p | 1700 |
23/04/2020 | 170.00p | 170.00p | 163.00p | 169.00p | 5256 |
22/04/2020 | 170.00p | 170.00p | 167.00p | 170.00p | 1923 |
21/04/2020 | 176.50p | 176.50p | 167.00p | 170.00p | 3607 |
20/04/2020 | 180.50p | 180.50p | 165.00p | 176.50p | 19823 |
17/04/2020 | 180.50p | 185.00p | 170.00p | 180.50p | 7383 |
16/04/2020 | 181.00p | 181.00p | 173.00p | 180.50p | 7017 |
15/04/2020 | 183.50p | 185.60p | 178.00p | 181.00p | 9401 |
14/04/2020 | 174.00p | 186.30p | 174.00p | 183.50p | 9647 |
13/04/2020 | 166.00p | 176.00p | 166.00p | 174.00p | 8628 |
10/04/2020 | 166.00p | 176.00p | 166.00p | 174.00p | 8628 |
09/04/2020 | 166.00p | 176.00p | 166.00p | 174.00p | 8628 |
08/04/2020 | 158.50p | 168.00p | 156.40p | 166.00p | 3910 |
07/04/2020 | 149.50p | 160.00p | 145.00p | 160.00p | 13648 |
06/04/2020 | 147.50p | 152.00p | 145.00p | 149.50p | 3169 |
03/04/2020 | 147.50p | 148.00p | 146.00p | 147.50p | 1432 |
02/04/2020 | 147.50p | 150.00p | 145.00p | 147.50p | 10338 |
01/04/2020 | 148.00p | 150.00p | 144.40p | 147.50p | 7464 |
31/03/2020 | 146.00p | 150.60p | 144.00p | 149.00p | 11293 |
30/03/2020 | 143.50p | 147.60p | 142.08p | 146.00p | 4155 |
27/03/2020 | 142.00p | 146.00p | 137.10p | 143.50p | 1654 |
26/03/2020 | 145.00p | 146.00p | 137.08p | 142.00p | 9797 |
25/03/2020 | 138.50p | 145.00p | 138.50p | 145.00p | 9226 |
24/03/2020 | 137.50p | 140.00p | 137.50p | 138.50p | 1404 |
23/03/2020 | 130.00p | 140.00p | 129.64p | 137.50p | 6069 |
20/03/2020 | 123.50p | 134.26p | 122.60p | 130.00p | 7572 |
19/03/2020 | 126.50p | 126.50p | 121.61p | 123.50p | 11770 |
18/03/2020 | 123.50p | 127.20p | 122.00p | 126.50p | 8451 |
17/03/2020 | 147.50p | 147.50p | 118.00p | 123.50p | 12659 |
16/03/2020 | 165.50p | 165.50p | 142.02p | 146.00p | 12035 |
13/03/2020 | 172.50p | 172.50p | 163.02p | 165.50p | 9720 |
12/03/2020 | 172.50p | 173.50p | 170.00p | 172.50p | 3196 |
11/03/2020 | 168.50p | 174.60p | 168.50p | 173.00p | 5455 |
10/03/2020 | 172.50p | 172.50p | 165.20p | 168.50p | 6584 |
09/03/2020 | 175.50p | 178.00p | 165.15p | 172.50p | 21046 |
06/03/2020 | 181.50p | 181.50p | 174.00p | 179.50p | 14056 |
05/03/2020 | 180.50p | 184.00p | 179.00p | 181.50p | 5358 |
04/03/2020 | 184.50p | 184.50p | 174.00p | 180.50p | 20891 |
03/03/2020 | 179.50p | 187.00p | 179.40p | 184.50p | 11996 |
02/03/2020 | 182.50p | 182.50p | 177.00p | 179.50p | 7051 |
28/02/2020 | 188.50p | 188.50p | 176.00p | 182.50p | 14544 |
27/02/2020 | 191.50p | 193.00p | 187.00p | 193.00p | 6107 |
26/02/2020 | 199.00p | 199.00p | 182.00p | 197.00p | 35357 |
25/02/2020 | 199.00p | 200.00p | 190.00p | 199.00p | 8302 |
24/02/2020 | 208.00p | 210.00p | 190.00p | 204.00p | 15974 |
21/02/2020 | 208.00p | 209.40p | 206.00p | 208.00p | 5859 |
20/02/2020 | 192.50p | 209.40p | 192.50p | 208.00p | 21832 |
19/02/2020 | 181.00p | 192.60p | 181.00p | 192.50p | 26743 |
18/02/2020 | 184.50p | 184.50p | 179.00p | 181.00p | 9477 |
17/02/2020 | 200.00p | 200.00p | 180.00p | 184.50p | 31200 |
14/02/2020 | 212.00p | 212.00p | 188.70p | 200.00p | 35827 |
13/02/2020 | 245.00p | 245.00p | 206.00p | 212.00p | 43570 |
12/02/2020 | 245.00p | 245.00p | 242.60p | 245.00p | 4795 |
11/02/2020 | 245.00p | 245.00p | 242.60p | 245.00p | 8578 |
10/02/2020 | 240.00p | 247.80p | 236.00p | 245.00p | 19863 |
07/02/2020 | 239.00p | 244.00p | 239.00p | 240.00p | 13680 |
06/02/2020 | 239.00p | 242.00p | 239.00p | 239.00p | 5888 |
05/02/2020 | 239.00p | 242.00p | 239.00p | 239.00p | 6967 |
04/02/2020 | 238.00p | 244.00p | 238.00p | 239.00p | 17006 |
03/02/2020 | 232.00p | 240.00p | 232.00p | 232.00p | 9532 |
31/01/2020 | 232.00p | 235.20p | 232.00p | 232.00p | 5066 |
30/01/2020 | 232.00p | 235.72p | 232.00p | 232.00p | 2185 |
29/01/2020 | 232.00p | 235.20p | 232.00p | 232.00p | 2272 |
28/01/2020 | 232.00p | 232.80p | 228.30p | 232.00p | 3155 |
27/01/2020 | 233.00p | 235.33p | 228.00p | 232.00p | 10198 |
24/01/2020 | 233.00p | 235.99p | 231.80p | 233.00p | 11529 |
23/01/2020 | 233.00p | 235.40p | 230.90p | 233.00p | 3947 |
22/01/2020 | 233.00p | 235.40p | 230.90p | 233.00p | 5968 |
21/01/2020 | 233.00p | 236.00p | 232.40p | 234.00p | 7556 |
20/01/2020 | 233.00p | 236.00p | 230.00p | 233.00p | 4448 |
17/01/2020 | 237.00p | 237.00p | 233.00p | 233.00p | 8456 |
16/01/2020 | 232.00p | 237.20p | 232.00p | 237.00p | 12475 |
15/01/2020 | 232.00p | 235.00p | 231.60p | 232.00p | 4321 |
14/01/2020 | 232.00p | 236.00p | 231.00p | 234.00p | 8934 |
13/01/2020 | 235.00p | 241.20p | 230.00p | 232.00p | 18436 |
10/01/2020 | 219.00p | 249.00p | 219.00p | 235.00p | 48523 |
09/01/2020 | 213.00p | 220.00p | 213.00p | 213.00p | 8230 |
08/01/2020 | 213.00p | 222.00p | 210.00p | 213.00p | 3650 |
07/01/2020 | 206.00p | 218.00p | 206.00p | 213.00p | 22353 |
06/01/2020 | 204.00p | 208.00p | 202.00p | 204.00p | 9890 |
03/01/2020 | 205.00p | 210.00p | 203.30p | 204.00p | 11266 |
02/01/2020 | 211.00p | 214.40p | 200.33p | 205.00p | 13672 |
01/01/2020 | 209.00p | 214.00p | 208.00p | 211.00p | 5447 |
31/12/2019 | 209.00p | 214.00p | 208.00p | 211.00p | 5447 |
30/12/2019 | 207.00p | 212.00p | 204.10p | 209.00p | 2004 |
27/12/2019 | 207.00p | 211.00p | 203.60p | 207.00p | 314 |
26/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
25/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
24/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
23/12/2019 | 207.00p | 211.00p | 202.00p | 207.00p | 5144 |
20/12/2019 | 207.00p | 211.90p | 203.00p | 207.00p | 1493 |
19/12/2019 | 195.00p | 211.00p | 195.00p | 207.00p | 17496 |
18/12/2019 | 192.50p | 199.90p | 192.33p | 195.00p | 7753 |
17/12/2019 | 187.50p | 193.60p | 187.50p | 192.50p | 15666 |
16/12/2019 | 172.00p | 192.00p | 172.00p | 187.50p | 20997 |
13/12/2019 | 168.50p | 175.00p | 168.50p | 172.00p | 12561 |
12/12/2019 | 169.00p | 171.97p | 168.40p | 168.50p | 1128 |
11/12/2019 | 167.50p | 171.50p | 166.50p | 169.00p | 3000 |
10/12/2019 | 167.00p | 169.70p | 167.00p | 167.50p | 2942 |
09/12/2019 | 167.00p | 169.90p | 164.78p | 167.00p | 5839 |
06/12/2019 | 172.50p | 175.00p | 165.20p | 167.00p | 14720 |
05/12/2019 | 159.00p | 175.00p | 159.00p | 172.50p | 23269 |
04/12/2019 | 156.50p | 162.00p | 153.65p | 159.00p | 6940 |
03/12/2019 | 156.00p | 157.60p | 156.00p | 156.50p | 957 |
02/12/2019 | 156.00p | 156.00p | 152.80p | 156.00p | 3630 |
29/11/2019 | 151.50p | 159.70p | 151.50p | 156.00p | 8115 |
28/11/2019 | 151.50p | 155.00p | 151.50p | 151.50p | 2308 |
27/11/2019 | 150.50p | 155.00p | 150.50p | 151.50p | 807 |
26/11/2019 | 149.00p | 158.00p | 149.00p | 150.50p | 5402 |
25/11/2019 | 149.00p | 153.00p | 149.00p | 149.00p | 2011 |
22/11/2019 | 147.50p | 152.50p | 147.20p | 149.00p | 3398 |
21/11/2019 | 147.50p | 150.00p | 147.50p | 147.50p | 1451 |
20/11/2019 | 147.50p | 150.00p | 147.50p | 147.50p | 2430 |
19/11/2019 | 149.00p | 150.00p | 145.80p | 147.50p | 2013 |
18/11/2019 | 149.00p | 151.00p | 145.03p | 149.00p | 548 |
15/11/2019 | 149.00p | 151.00p | 146.00p | 149.00p | 439 |
14/11/2019 | 149.00p | 152.85p | 146.00p | 149.00p | 1409 |
13/11/2019 | 148.00p | 152.90p | 145.00p | 149.00p | 1430 |
12/11/2019 | 148.00p | 148.00p | 144.00p | 148.00p | 3001 |
11/11/2019 | 148.00p | 148.00p | 143.00p | 148.00p | 1757 |
08/11/2019 | 148.00p | 148.70p | 143.00p | 148.00p | 6080 |
07/11/2019 | 148.00p | 148.70p | 145.50p | 148.00p | 943 |
06/11/2019 | 148.00p | 149.30p | 145.00p | 148.00p | 8476 |
05/11/2019 | 148.00p | 153.00p | 148.00p | 152.00p | 4477 |
04/11/2019 | 149.00p | 153.00p | 147.00p | 148.00p | 2124 |
01/11/2019 | 151.50p | 152.70p | 148.28p | 149.00p | 12876 |
31/10/2019 | 151.50p | 153.00p | 151.00p | 151.50p | 773 |
30/10/2019 | 152.00p | 153.00p | 151.24p | 151.50p | 1819 |
29/10/2019 | 153.00p | 153.32p | 151.00p | 152.00p | 8077 |
28/10/2019 | 140.00p | 159.00p | 140.00p | 153.00p | 17314 |
25/10/2019 | 140.00p | 143.00p | 138.20p | 140.00p | 3274 |
24/10/2019 | 140.00p | 143.00p | 140.00p | 140.00p | 7212 |
23/10/2019 | 141.00p | 143.00p | 140.00p | 140.00p | 6804 |
22/10/2019 | 140.00p | 143.00p | 139.50p | 141.00p | 5302 |
21/10/2019 | 142.50p | 143.75p | 137.13p | 140.00p | 4809 |
18/10/2019 | 142.50p | 142.50p | 141.55p | 142.50p | 1181 |
17/10/2019 | 142.50p | 142.50p | 142.00p | 142.50p | 4228 |
16/10/2019 | 145.00p | 145.00p | 140.00p | 142.50p | 8285 |
15/10/2019 | 147.00p | 147.00p | 140.00p | 142.50p | 1621 |
14/10/2019 | 147.00p | 147.00p | 142.00p | 147.00p | 12132 |
11/10/2019 | 147.00p | 148.00p | 142.00p | 147.00p | 2945 |
10/10/2019 | 148.50p | 148.50p | 142.84p | 147.00p | 3860 |
09/10/2019 | 150.00p | 150.12p | 148.00p | 148.50p | 1337 |
08/10/2019 | 153.00p | 153.00p | 149.00p | 153.00p | 1000 |
07/10/2019 | 153.00p | 155.00p | 149.10p | 153.00p | 2408 |
04/10/2019 | 153.00p | 155.00p | 153.00p | 153.00p | 111 |
03/10/2019 | 153.00p | 153.00p | 153.00p | 153.00p | 23943 |
02/10/2019 | 153.00p | 155.00p | 153.00p | 153.00p | 642 |
01/10/2019 | 156.00p | 156.00p | 151.68p | 153.00p | 4554 |
30/09/2019 | 159.50p | 159.50p | 152.00p | 156.00p | 6036 |
27/09/2019 | 159.50p | 160.40p | 159.50p | 159.50p | 904 |
26/09/2019 | 159.50p | 160.40p | 156.17p | 159.50p | 1880 |
25/09/2019 | 156.00p | 162.00p | 156.00p | 159.50p | 1329 |
24/09/2019 | 152.50p | 159.97p | 152.25p | 156.00p | 7351 |
23/09/2019 | 152.50p | 152.50p | 152.25p | 152.50p | 1151 |
20/09/2019 | 152.50p | 155.00p | 152.50p | 152.50p | 2237 |
19/09/2019 | 152.50p | 155.00p | 152.25p | 152.50p | 2488 |
18/09/2019 | 152.50p | 155.47p | 152.50p | 152.50p | 5416 |
17/09/2019 | 152.50p | 152.50p | 151.00p | 152.50p | 1925 |
16/09/2019 | 150.00p | 152.61p | 150.00p | 152.50p | 7361 |
13/09/2019 | 150.00p | 151.14p | 150.00p | 150.00p | 2053 |
12/09/2019 | 152.50p | 153.00p | 149.00p | 150.00p | 2003 |
11/09/2019 | 155.00p | 155.90p | 150.05p | 152.50p | 8103 |
10/09/2019 | 149.50p | 156.30p | 149.50p | 155.00p | 9559 |
09/09/2019 | 146.00p | 147.00p | 145.00p | 147.00p | 2522 |
06/09/2019 | 146.00p | 146.00p | 142.01p | 146.00p | 2309 |
05/09/2019 | 151.00p | 151.00p | 145.00p | 146.00p | 3557 |
04/09/2019 | 158.00p | 158.00p | 148.00p | 151.00p | 6265 |
*Close Price adjusted for both dividends and splits