Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2020 | 174.00p | 183.80p | 180.50p | 180.50p | 8281 |
20/11/2020 | 174.00p | 183.90p | 177.60p | 180.00p | 25425 |
19/11/2020 | 174.00p | 182.92p | 177.60p | 179.50p | 3900 |
18/11/2020 | 174.00p | 178.50p | 177.73p | 178.50p | 27800 |
17/11/2020 | 174.00p | 176.00p | 172.84p | 176.00p | 13500 |
16/11/2020 | 174.00p | 175.00p | 167.34p | 172.50p | 122095 |
13/11/2020 | 172.00p | 174.90p | 170.00p | 170.00p | 3000 |
12/11/2020 | 172.00p | 172.00p | 167.97p | 170.00p | 37320 |
10/11/2020 | 158.00p | 167.40p | 162.27p | 167.00p | 27993 |
09/11/2020 | 158.00p | 167.00p | 164.04p | 165.50p | 8125 |
06/11/2020 | 158.00p | 163.00p | 161.42p | 163.00p | 16250 |
05/11/2020 | 158.00p | 163.00p | 163.00p | 163.00p | 0 |
04/11/2020 | 158.00p | 164.98p | 156.00p | 163.00p | 11191 |
03/11/2020 | 162.00p | 165.00p | 158.90p | 163.00p | 8100 |
02/11/2020 | 162.00p | 163.00p | 162.50p | 162.50p | 0 |
30/10/2020 | 162.00p | 163.00p | 163.00p | 163.00p | 0 |
29/10/2020 | 162.00p | 163.00p | 163.00p | 163.00p | 0 |
28/10/2020 | 162.00p | 163.00p | 161.42p | 163.00p | 7615 |
27/10/2020 | 162.00p | 167.00p | 161.42p | 164.50p | 26625 |
26/10/2020 | 162.00p | 164.00p | 161.14p | 164.00p | 8040 |
23/10/2020 | 162.00p | 167.00p | 165.50p | 165.50p | 600 |
22/10/2020 | 162.00p | 167.00p | 164.00p | 164.00p | 3597 |
21/10/2020 | 162.00p | 164.00p | 162.36p | 164.00p | 5000 |
20/10/2020 | 162.00p | 167.00p | 164.00p | 164.00p | 10500 |
19/10/2020 | 162.00p | 167.00p | 161.70p | 163.00p | 5965 |
16/10/2020 | 162.00p | 165.00p | 161.68p | 164.00p | 12059 |
15/10/2020 | 162.00p | 165.00p | 162.00p | 165.00p | 184 |
14/10/2020 | 162.00p | 165.25p | 164.50p | 164.50p | 1815 |
13/10/2020 | 162.00p | 165.50p | 164.21p | 165.50p | 19495 |
12/10/2020 | 162.00p | 165.94p | 162.00p | 165.50p | 7665 |
09/10/2020 | 160.00p | 164.96p | 160.00p | 163.50p | 130750 |
08/10/2020 | 160.00p | 164.00p | 160.80p | 164.00p | 10000 |
07/10/2020 | 160.00p | 164.00p | 160.77p | 164.00p | 7205 |
06/10/2020 | 160.00p | 164.00p | 160.00p | 164.00p | 6550 |
05/10/2020 | 165.00p | 165.65p | 163.00p | 163.00p | 8000 |
02/10/2020 | 165.00p | 166.29p | 164.50p | 164.50p | 3307 |
01/10/2020 | 165.00p | 164.00p | 161.65p | 164.00p | 33222 |
30/09/2020 | 165.00p | 166.53p | 164.00p | 164.00p | 12500 |
29/09/2020 | 165.00p | 166.00p | 163.00p | 166.00p | 12000 |
28/09/2020 | 165.00p | 164.78p | 163.00p | 164.00p | 10565 |
25/09/2020 | 165.00p | 167.00p | 163.00p | 167.00p | 2920 |
24/09/2020 | 165.00p | 166.50p | 165.00p | 166.50p | 7500 |
23/09/2020 | 165.00p | 166.50p | 165.06p | 166.50p | 25844 |
22/09/2020 | 165.00p | 168.54p | 165.00p | 168.00p | 135666 |
21/09/2020 | 164.00p | 165.00p | 162.56p | 165.00p | 18165 |
18/09/2020 | 164.00p | 167.50p | 165.52p | 167.50p | 3000 |
17/09/2020 | 164.00p | 166.00p | 163.35p | 166.00p | 8225 |
16/09/2020 | 164.00p | 166.00p | 166.00p | 166.00p | 0 |
15/09/2020 | 164.00p | 168.99p | 163.10p | 166.00p | 41299 |
14/09/2020 | 164.00p | 169.01p | 162.99p | 166.00p | 8948 |
11/09/2020 | 164.00p | 169.55p | 166.00p | 166.00p | 904 |
10/09/2020 | 164.00p | 169.55p | 161.09p | 166.00p | 2243 |
09/09/2020 | 164.00p | 166.00p | 165.50p | 166.00p | 0 |
08/09/2020 | 164.00p | 166.50p | 165.50p | 165.50p | 0 |
07/09/2020 | 164.00p | 169.12p | 166.50p | 166.50p | 3620 |
04/09/2020 | 164.00p | 169.60p | 163.77p | 166.50p | 58 |
03/09/2020 | 164.00p | 169.74p | 164.08p | 166.50p | 195123 |
02/09/2020 | 164.00p | 169.72p | 164.08p | 166.50p | 7653 |
01/09/2020 | 164.00p | 169.74p | 164.08p | 166.50p | 7092 |
31/08/2020 | 164.00p | 169.93p | 164.75p | 166.50p | 8814 |
28/08/2020 | 164.00p | 169.93p | 164.75p | 166.50p | 8814 |
27/08/2020 | 164.00p | 167.50p | 165.50p | 167.50p | 0 |
26/08/2020 | 164.00p | 165.50p | 163.50p | 165.50p | 0 |
25/08/2020 | 164.00p | 164.00p | 161.20p | 163.50p | 7250 |
24/08/2020 | 164.00p | 167.87p | 164.00p | 164.00p | 5248 |
21/08/2020 | 160.00p | 167.89p | 161.16p | 164.00p | 11625 |
20/08/2020 | 160.00p | 167.91p | 160.99p | 164.00p | 5074 |
19/08/2020 | 160.00p | 165.00p | 164.50p | 164.50p | 20000 |
18/08/2020 | 160.00p | 165.00p | 164.50p | 165.00p | 0 |
17/08/2020 | 160.00p | 164.50p | 162.27p | 164.50p | 6500 |
14/08/2020 | 160.00p | 163.76p | 160.00p | 162.50p | 18764 |
13/08/2020 | 163.00p | 165.00p | 164.00p | 165.00p | 0 |
12/08/2020 | 163.00p | 168.01p | 163.00p | 164.00p | 2678 |
11/08/2020 | 162.00p | 167.50p | 162.68p | 167.50p | 9725 |
10/08/2020 | 162.00p | 167.88p | 163.47p | 165.50p | 2895 |
07/08/2020 | 162.00p | 162.29p | 162.00p | 162.00p | 8304 |
06/08/2020 | 165.00p | 166.00p | 165.00p | 165.00p | 17425 |
05/08/2020 | 165.00p | 166.34p | 166.00p | 166.00p | 100511 |
04/08/2020 | 165.00p | 164.50p | 162.00p | 164.50p | 13092 |
03/08/2020 | 165.00p | 165.00p | 162.23p | 165.00p | 1000 |
31/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 8300 |
30/07/2020 | 165.00p | 165.00p | 162.23p | 165.00p | 3440 |
29/07/2020 | 165.00p | 166.00p | 165.00p | 166.00p | 0 |
28/07/2020 | 165.00p | 165.88p | 165.00p | 165.00p | 2400 |
27/07/2020 | 165.00p | 165.50p | 163.07p | 165.50p | 3790 |
24/07/2020 | 165.00p | 165.00p | 161.08p | 165.00p | 5375 |
23/07/2020 | 165.00p | 166.00p | 165.00p | 166.00p | 1180 |
22/07/2020 | 163.00p | 167.96p | 162.00p | 162.00p | 7811 |
21/07/2020 | 168.00p | 168.00p | 161.06p | 165.50p | 105931 |
20/07/2020 | 160.00p | 163.55p | 160.00p | 160.00p | 11050 |
17/07/2020 | 159.00p | 163.55p | 160.50p | 160.50p | 502812 |
16/07/2020 | 159.00p | 160.00p | 159.00p | 160.00p | 3 |
15/07/2020 | 160.00p | 161.43p | 159.00p | 159.00p | 28455 |
14/07/2020 | 160.00p | 161.00p | 160.31p | 161.00p | 8565 |
13/07/2020 | 160.00p | 161.96p | 160.31p | 161.00p | 11500 |
10/07/2020 | 160.00p | 163.95p | 159.45p | 160.50p | 3066 |
09/07/2020 | 160.00p | 163.00p | 159.47p | 161.50p | 6728 |
08/07/2020 | 160.00p | 162.50p | 159.46p | 161.00p | 5002 |
07/07/2020 | 160.00p | 161.00p | 161.00p | 161.00p | 10000 |
06/07/2020 | 160.00p | 162.99p | 161.00p | 161.00p | 5000 |
03/07/2020 | 160.00p | 161.99p | 157.55p | 160.00p | 12941 |
02/07/2020 | 160.00p | 161.95p | 157.34p | 159.50p | 17746 |
01/07/2020 | 157.00p | 160.00p | 157.00p | 158.50p | 122180 |
30/06/2020 | 160.00p | 159.80p | 158.50p | 158.50p | 9400 |
29/06/2020 | 160.00p | 161.70p | 159.81p | 160.00p | 10799 |
26/06/2020 | 160.00p | 157.50p | 156.00p | 157.50p | 0 |
25/06/2020 | 160.00p | 160.00p | 151.45p | 156.00p | 10810 |
24/06/2020 | 153.00p | 157.50p | 155.50p | 155.50p | 5000 |
23/06/2020 | 153.00p | 155.50p | 155.50p | 155.50p | 0 |
22/06/2020 | 153.00p | 157.56p | 152.24p | 155.50p | 20521 |
19/06/2020 | 153.00p | 155.46p | 150.00p | 150.00p | 80341 |
18/06/2020 | 159.00p | 152.50p | 148.50p | 148.50p | 3750 |
17/06/2020 | 159.00p | 152.61p | 149.50p | 149.50p | 10000 |
16/06/2020 | 159.00p | 152.61p | 147.96p | 149.00p | 6750 |
15/06/2020 | 159.00p | 152.00p | 148.50p | 148.50p | 8000 |
12/06/2020 | 159.00p | 153.00p | 150.92p | 153.00p | 8344 |
11/06/2020 | 159.00p | 155.67p | 151.68p | 153.00p | 15095 |
10/06/2020 | 159.00p | 158.50p | 152.34p | 154.50p | 26868 |
09/06/2020 | 159.00p | 158.54p | 151.93p | 154.50p | 8003 |
08/06/2020 | 159.00p | 158.54p | 151.93p | 154.50p | 17543 |
05/06/2020 | 159.00p | 159.00p | 151.93p | 154.50p | 7625 |
04/06/2020 | 159.00p | 159.00p | 154.50p | 154.50p | 2980 |
03/06/2020 | 155.00p | 160.00p | 151.93p | 154.50p | 12083 |
02/06/2020 | 155.00p | 155.00p | 152.50p | 152.50p | 11822 |
01/06/2020 | 153.00p | 156.00p | 147.50p | 153.00p | 27049 |
29/05/2020 | 145.00p | 154.00p | 150.50p | 150.50p | 7476 |
28/05/2020 | 145.00p | 153.00p | 147.47p | 149.50p | 17200 |
27/05/2020 | 145.00p | 153.00p | 149.50p | 149.50p | 13310 |
26/05/2020 | 145.00p | 151.56p | 145.44p | 148.50p | 8673 |
25/05/2020 | 145.00p | 150.67p | 148.00p | 148.00p | 2644 |
22/05/2020 | 145.00p | 150.67p | 148.00p | 148.00p | 2644 |
21/05/2020 | 145.00p | 150.67p | 145.28p | 148.00p | 27533 |
20/05/2020 | 145.00p | 151.33p | 148.64p | 150.00p | 21401 |
19/05/2020 | 145.00p | 150.56p | 145.28p | 148.00p | 8048 |
18/05/2020 | 145.00p | 150.72p | 144.96p | 147.50p | 6352 |
15/05/2020 | 145.00p | 150.72p | 144.38p | 147.50p | 103000 |
14/05/2020 | 145.00p | 147.00p | 145.00p | 147.00p | 43370 |
13/05/2020 | 145.00p | 151.56p | 145.50p | 145.50p | 1970 |
12/05/2020 | 145.00p | 148.50p | 145.08p | 148.50p | 6730 |
11/05/2020 | 145.00p | 151.12p | 145.08p | 149.00p | 15035 |
08/05/2020 | 145.00p | 148.00p | 148.00p | 148.00p | 13228 |
07/05/2020 | 145.00p | 148.00p | 148.00p | 148.00p | 13228 |
06/05/2020 | 145.00p | 148.00p | 145.00p | 148.00p | 4 |
05/05/2020 | 144.00p | 148.00p | 144.00p | 148.00p | 3169 |
04/05/2020 | 148.00p | 146.00p | 142.84p | 146.00p | 6140 |
01/05/2020 | 148.00p | 149.62p | 143.08p | 146.50p | 9343 |
30/04/2020 | 148.00p | 150.23p | 144.77p | 147.50p | 19088 |
29/04/2020 | 148.00p | 150.43p | 144.88p | 148.00p | 16068 |
28/04/2020 | 148.00p | 147.50p | 147.50p | 147.50p | 20000 |
27/04/2020 | 148.00p | 147.50p | 144.77p | 147.50p | 9430 |
24/04/2020 | 148.00p | 146.50p | 144.55p | 146.50p | 6715 |
23/04/2020 | 148.00p | 149.72p | 149.00p | 149.00p | 6000 |
22/04/2020 | 148.00p | 147.96p | 145.00p | 147.50p | 9675 |
21/04/2020 | 148.00p | 148.00p | 142.00p | 145.00p | 10750 |
20/04/2020 | 147.00p | 151.00p | 147.00p | 151.00p | 12844 |
17/04/2020 | 152.00p | 153.34p | 150.00p | 152.50p | 8500 |
16/04/2020 | 152.00p | 152.50p | 151.90p | 152.50p | 5179 |
15/04/2020 | 143.00p | 157.60p | 153.35p | 155.50p | 9962 |
14/04/2020 | 143.00p | 158.40p | 153.76p | 156.00p | 15883 |
09/04/2020 | 143.00p | 160.00p | 155.32p | 157.00p | 6649 |
08/04/2020 | 143.00p | 154.50p | 150.10p | 154.50p | 3650 |
07/04/2020 | 143.00p | 153.25p | 136.56p | 151.00p | 19439 |
06/04/2020 | 137.00p | 141.00p | 134.54p | 137.00p | 28864 |
03/04/2020 | 136.00p | 135.93p | 130.35p | 132.50p | 16006 |
02/04/2020 | 136.00p | 137.00p | 132.50p | 132.50p | 12374 |
01/04/2020 | 132.00p | 135.00p | 126.33p | 133.00p | 21440 |
31/03/2020 | 130.00p | 134.80p | 128.00p | 130.90p | 47500 |
30/03/2020 | 130.00p | 135.00p | 127.00p | 131.00p | 40371 |
27/03/2020 | 130.00p | 135.00p | 127.83p | 130.50p | 51790 |
26/03/2020 | 128.00p | 131.00p | 125.00p | 128.00p | 34700 |
25/03/2020 | 128.00p | 134.80p | 127.08p | 129.90p | 11760 |
24/03/2020 | 128.00p | 134.80p | 127.68p | 131.40p | 6224 |
23/03/2020 | 128.00p | 127.76p | 123.77p | 127.00p | 23041 |
20/03/2020 | 128.00p | 134.72p | 128.00p | 131.40p | 160092 |
19/03/2020 | 130.00p | 130.73p | 127.40p | 127.40p | 3848 |
18/03/2020 | 130.00p | 135.00p | 129.00p | 131.40p | 74290 |
17/03/2020 | 140.00p | 140.00p | 136.00p | 140.00p | 48446 |
16/03/2020 | 142.00p | 144.06p | 138.00p | 141.40p | 50900 |
13/03/2020 | 149.20p | 154.60p | 149.20p | 153.50p | 14610 |
12/03/2020 | 166.00p | 155.42p | 150.08p | 153.00p | 9964 |
11/03/2020 | 166.00p | 167.79p | 161.00p | 161.40p | 36713 |
10/03/2020 | 163.00p | 168.83p | 162.35p | 164.50p | 2696 |
09/03/2020 | 163.00p | 166.52p | 158.07p | 164.10p | 99735 |
06/03/2020 | 171.20p | 171.20p | 170.00p | 170.90p | 152620 |
05/03/2020 | 176.80p | 175.09p | 173.00p | 173.90p | 2819 |
04/03/2020 | 176.80p | 176.80p | 172.80p | 173.60p | 5467 |
03/03/2020 | 172.00p | 175.90p | 173.80p | 175.90p | 19623 |
02/03/2020 | 172.00p | 174.67p | 170.08p | 173.90p | 71122 |
28/02/2020 | 176.40p | 176.95p | 172.00p | 173.60p | 308192 |
27/02/2020 | 179.40p | 183.10p | 177.54p | 179.80p | 71133 |
26/02/2020 | 182.00p | 185.50p | 181.00p | 182.90p | 35208 |
25/02/2020 | 186.60p | 189.80p | 185.30p | 185.30p | 105500 |
24/02/2020 | 186.00p | 187.22p | 184.00p | 187.00p | 110234 |
21/02/2020 | 188.60p | 188.90p | 186.12p | 188.90p | 38611 |
20/02/2020 | 188.60p | 189.07p | 186.64p | 188.90p | 7066 |
19/02/2020 | 188.60p | 189.69p | 186.75p | 189.50p | 6100 |
18/02/2020 | 188.60p | 189.89p | 187.10p | 189.70p | 11680 |
17/02/2020 | 188.60p | 190.60p | 188.60p | 190.60p | 44492 |
14/02/2020 | 190.00p | 190.60p | 188.64p | 190.00p | 15591 |
13/02/2020 | 187.20p | 191.02p | 187.20p | 190.80p | 20416 |
*Close Price adjusted for both dividends and splits