Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2020 | 299.00p | 299.00p | 291.00p | 292.00p | 8429 |
22/05/2020 | 299.00p | 299.00p | 291.00p | 292.00p | 8429 |
21/05/2020 | 295.00p | 301.50p | 295.00p | 296.50p | 31366 |
20/05/2020 | 293.00p | 301.50p | 293.00p | 293.00p | 10321 |
19/05/2020 | 299.00p | 302.20p | 294.75p | 296.50p | 46904 |
18/05/2020 | 299.00p | 302.43p | 290.14p | 300.00p | 11539 |
15/05/2020 | 308.00p | 303.35p | 290.00p | 294.50p | 16270 |
14/05/2020 | 308.00p | 311.20p | 295.00p | 295.00p | 17014 |
13/05/2020 | 307.00p | 315.00p | 295.60p | 308.00p | 10072 |
12/05/2020 | 310.00p | 310.00p | 299.52p | 310.00p | 25001 |
11/05/2020 | 315.00p | 315.00p | 300.00p | 306.50p | 53470 |
08/05/2020 | 310.00p | 311.50p | 308.00p | 311.50p | 24969 |
07/05/2020 | 310.00p | 311.50p | 308.00p | 311.50p | 24969 |
06/05/2020 | 310.00p | 314.65p | 307.00p | 307.00p | 36824 |
05/05/2020 | 307.00p | 319.00p | 301.00p | 306.00p | 36090 |
04/05/2020 | 318.00p | 318.00p | 301.18p | 310.00p | 20310 |
01/05/2020 | 315.00p | 318.00p | 296.95p | 310.00p | 14541 |
30/04/2020 | 314.00p | 315.00p | 297.80p | 310.00p | 43893 |
29/04/2020 | 295.00p | 305.00p | 295.00p | 305.00p | 178437 |
28/04/2020 | 301.00p | 312.05p | 289.79p | 302.00p | 88992 |
27/04/2020 | 302.00p | 302.00p | 288.00p | 292.50p | 21354 |
24/04/2020 | 286.00p | 301.00p | 286.00p | 295.00p | 14273 |
23/04/2020 | 299.00p | 301.00p | 286.15p | 295.00p | 32046 |
22/04/2020 | 305.00p | 305.00p | 285.00p | 294.00p | 39907 |
21/04/2020 | 304.00p | 304.00p | 293.00p | 298.50p | 42142 |
20/04/2020 | 300.00p | 303.55p | 295.45p | 302.50p | 15265 |
17/04/2020 | 302.00p | 306.00p | 292.00p | 296.00p | 169220 |
16/04/2020 | 305.00p | 305.00p | 302.00p | 304.00p | 56224 |
15/04/2020 | 310.00p | 310.70p | 303.00p | 304.00p | 19624 |
14/04/2020 | 316.00p | 317.00p | 305.00p | 305.00p | 41479 |
09/04/2020 | 289.00p | 319.00p | 289.00p | 314.00p | 50923 |
08/04/2020 | 300.00p | 304.75p | 293.50p | 293.50p | 8512 |
07/04/2020 | 308.00p | 309.06p | 300.00p | 305.00p | 49621 |
06/04/2020 | 300.00p | 322.91p | 300.00p | 300.00p | 70922 |
03/04/2020 | 290.00p | 297.00p | 282.00p | 297.00p | 31633 |
02/04/2020 | 280.00p | 300.00p | 278.40p | 290.00p | 33143 |
01/04/2020 | 275.00p | 278.70p | 267.00p | 273.00p | 21131 |
31/03/2020 | 270.00p | 274.55p | 262.60p | 266.00p | 33484 |
30/03/2020 | 260.00p | 267.65p | 247.60p | 250.00p | 75955 |
27/03/2020 | 264.00p | 274.45p | 260.00p | 260.00p | 26204 |
26/03/2020 | 255.00p | 271.00p | 255.00p | 264.00p | 18432 |
25/03/2020 | 242.00p | 268.10p | 235.00p | 260.00p | 73548 |
24/03/2020 | 255.00p | 268.20p | 227.00p | 232.00p | 79322 |
23/03/2020 | 269.00p | 269.25p | 253.00p | 261.00p | 12681 |
20/03/2020 | 263.00p | 286.00p | 255.85p | 265.00p | 24817 |
19/03/2020 | 255.00p | 255.00p | 236.00p | 240.50p | 35008 |
18/03/2020 | 243.00p | 270.00p | 235.40p | 260.00p | 48590 |
17/03/2020 | 260.00p | 263.80p | 231.55p | 240.00p | 82588 |
16/03/2020 | 301.00p | 315.20p | 256.00p | 256.00p | 95428 |
13/03/2020 | 295.00p | 320.00p | 295.00p | 320.00p | 31142 |
12/03/2020 | 326.00p | 328.42p | 290.00p | 293.00p | 162053 |
11/03/2020 | 345.00p | 354.00p | 337.00p | 350.00p | 27376 |
10/03/2020 | 320.00p | 359.55p | 320.00p | 357.00p | 129597 |
09/03/2020 | 311.00p | 313.00p | 299.25p | 305.50p | 76645 |
06/03/2020 | 325.00p | 329.25p | 319.00p | 320.00p | 34368 |
05/03/2020 | 340.00p | 345.00p | 325.70p | 335.00p | 21604 |
04/03/2020 | 334.00p | 340.00p | 333.00p | 336.50p | 47197 |
03/03/2020 | 340.00p | 349.17p | 330.00p | 330.00p | 443721 |
02/03/2020 | 326.00p | 340.00p | 325.00p | 340.00p | 21037 |
28/02/2020 | 335.00p | 338.35p | 320.00p | 328.00p | 69793 |
27/02/2020 | 335.00p | 341.00p | 327.00p | 330.00p | 55899 |
26/02/2020 | 346.00p | 349.45p | 315.00p | 345.00p | 124942 |
25/02/2020 | 364.00p | 365.00p | 346.00p | 365.00p | 13726 |
24/02/2020 | 359.00p | 365.00p | 346.45p | 355.50p | 12042 |
21/02/2020 | 353.00p | 355.00p | 349.00p | 355.00p | 22336 |
20/02/2020 | 343.00p | 355.00p | 341.00p | 351.00p | 42387 |
19/02/2020 | 369.00p | 370.00p | 344.70p | 364.00p | 67428 |
18/02/2020 | 364.00p | 370.00p | 360.00p | 370.00p | 7444 |
17/02/2020 | 369.00p | 376.00p | 365.00p | 366.00p | 97309 |
14/02/2020 | 370.00p | 382.00p | 369.00p | 382.00p | 10358 |
13/02/2020 | 370.00p | 382.00p | 369.00p | 382.00p | 7469 |
12/02/2020 | 373.00p | 383.78p | 369.00p | 370.00p | 19537 |
11/02/2020 | 377.00p | 379.45p | 370.00p | 377.00p | 11530 |
10/02/2020 | 383.00p | 383.00p | 371.01p | 383.00p | 21027 |
07/02/2020 | 382.00p | 382.00p | 375.00p | 382.00p | 24143 |
06/02/2020 | 381.00p | 385.00p | 375.18p | 381.00p | 21659 |
05/02/2020 | 385.00p | 385.00p | 375.27p | 381.00p | 6485 |
04/02/2020 | 385.00p | 385.00p | 381.00p | 385.00p | 1808 |
03/02/2020 | 375.00p | 387.00p | 375.00p | 375.00p | 6517 |
31/01/2020 | 378.00p | 381.00p | 375.00p | 375.00p | 8079 |
30/01/2020 | 380.00p | 387.00p | 377.50p | 380.00p | 48231 |
29/01/2020 | 376.00p | 389.18p | 375.00p | 382.50p | 26571 |
28/01/2020 | 378.00p | 385.00p | 376.00p | 376.00p | 30734 |
27/01/2020 | 375.00p | 398.00p | 375.00p | 382.00p | 57066 |
24/01/2020 | 362.00p | 379.00p | 362.00p | 365.00p | 9876 |
23/01/2020 | 374.00p | 376.00p | 362.00p | 370.00p | 12725 |
22/01/2020 | 367.00p | 378.00p | 361.00p | 361.00p | 24363 |
21/01/2020 | 377.00p | 377.00p | 361.00p | 370.00p | 24883 |
20/01/2020 | 356.00p | 376.20p | 362.60p | 368.50p | 12366 |
17/01/2020 | 356.00p | 376.00p | 356.00p | 360.00p | 43859 |
16/01/2020 | 352.00p | 366.14p | 352.00p | 353.00p | 12651 |
15/01/2020 | 354.00p | 365.00p | 353.00p | 358.50p | 17174 |
14/01/2020 | 363.00p | 369.00p | 354.00p | 354.00p | 17643 |
13/01/2020 | 350.00p | 369.00p | 350.00p | 361.00p | 21488 |
10/01/2020 | 360.00p | 368.00p | 350.00p | 352.00p | 22068 |
09/01/2020 | 359.00p | 369.00p | 348.50p | 354.00p | 25295 |
08/01/2020 | 339.00p | 353.15p | 339.00p | 346.00p | 79466 |
07/01/2020 | 355.00p | 355.00p | 340.00p | 340.00p | 15040 |
06/01/2020 | 340.00p | 353.50p | 340.00p | 350.00p | 12954 |
03/01/2020 | 359.00p | 360.00p | 340.00p | 341.00p | 38937 |
02/01/2020 | 340.00p | 370.00p | 339.82p | 356.00p | 56964 |
31/12/2019 | 335.00p | 340.00p | 328.05p | 338.00p | 21921 |
30/12/2019 | 321.00p | 334.00p | 321.00p | 327.00p | 33917 |
27/12/2019 | 324.00p | 328.75p | 316.00p | 318.00p | 23436 |
24/12/2019 | 324.00p | 328.70p | 323.00p | 324.00p | 1751 |
23/12/2019 | 317.00p | 329.00p | 317.00p | 323.50p | 8851 |
20/12/2019 | 329.00p | 330.00p | 318.50p | 330.00p | 65522 |
19/12/2019 | 329.00p | 329.00p | 316.00p | 325.00p | 24835 |
18/12/2019 | 324.00p | 328.00p | 320.00p | 320.00p | 15848 |
17/12/2019 | 333.00p | 333.00p | 321.00p | 325.00p | 24222 |
16/12/2019 | 318.00p | 325.00p | 315.79p | 325.00p | 50549 |
13/12/2019 | 320.00p | 321.80p | 316.10p | 318.00p | 18351 |
12/12/2019 | 320.00p | 321.70p | 318.08p | 321.00p | 20274 |
11/12/2019 | 324.00p | 324.00p | 316.60p | 324.00p | 25258 |
10/12/2019 | 316.00p | 325.00p | 316.00p | 325.00p | 23814 |
09/12/2019 | 322.00p | 324.00p | 316.00p | 321.00p | 23793 |
06/12/2019 | 321.00p | 329.00p | 315.00p | 315.00p | 18395 |
05/12/2019 | 321.00p | 335.00p | 320.00p | 332.00p | 29218 |
04/12/2019 | 317.00p | 326.00p | 317.00p | 324.00p | 126978 |
03/12/2019 | 329.00p | 330.00p | 317.00p | 330.00p | 14311 |
02/12/2019 | 325.00p | 330.00p | 319.00p | 319.00p | 23738 |
29/11/2019 | 334.00p | 334.00p | 320.00p | 326.00p | 31444 |
28/11/2019 | 332.00p | 332.00p | 321.00p | 321.00p | 8904 |
27/11/2019 | 321.00p | 330.00p | 321.00p | 328.00p | 38920 |
26/11/2019 | 338.00p | 338.00p | 325.00p | 330.00p | 31865 |
25/11/2019 | 311.00p | 339.00p | 311.00p | 331.00p | 96396 |
22/11/2019 | 328.00p | 328.50p | 318.20p | 324.00p | 26452 |
21/11/2019 | 326.00p | 326.00p | 315.56p | 320.00p | 26082 |
20/11/2019 | 312.00p | 325.50p | 310.10p | 323.00p | 87655 |
19/11/2019 | 320.00p | 320.00p | 301.27p | 315.00p | 128555 |
18/11/2019 | 327.00p | 327.00p | 275.00p | 316.00p | 533578 |
15/11/2019 | 375.00p | 375.00p | 361.98p | 372.00p | 20639 |
14/11/2019 | 359.00p | 377.00p | 352.00p | 377.00p | 66757 |
13/11/2019 | 366.00p | 370.20p | 360.00p | 370.00p | 47061 |
12/11/2019 | 365.00p | 377.00p | 365.00p | 375.00p | 13566 |
11/11/2019 | 366.00p | 381.30p | 366.00p | 375.00p | 20213 |
08/11/2019 | 383.00p | 387.00p | 367.00p | 387.00p | 5575 |
07/11/2019 | 365.00p | 385.00p | 365.00p | 385.00p | 13753 |
06/11/2019 | 379.00p | 385.58p | 366.00p | 372.50p | 15541 |
05/11/2019 | 380.00p | 382.00p | 375.00p | 382.00p | 14143 |
04/11/2019 | 370.00p | 380.00p | 370.00p | 380.00p | 129455 |
01/11/2019 | 377.00p | 377.46p | 369.00p | 373.00p | 25874 |
31/10/2019 | 373.00p | 384.70p | 372.00p | 378.50p | 8207 |
30/10/2019 | 378.00p | 387.59p | 375.00p | 382.50p | 9869 |
29/10/2019 | 376.00p | 390.00p | 374.00p | 374.00p | 8409 |
28/10/2019 | 389.00p | 390.00p | 371.00p | 380.00p | 9926 |
25/10/2019 | 389.00p | 389.00p | 370.00p | 370.00p | 29770 |
24/10/2019 | 373.00p | 390.00p | 373.00p | 390.00p | 41475 |
23/10/2019 | 379.00p | 390.00p | 371.00p | 388.00p | 40419 |
22/10/2019 | 397.00p | 397.00p | 360.00p | 375.00p | 71397 |
21/10/2019 | 389.00p | 394.00p | 382.34p | 394.00p | 25797 |
18/10/2019 | 392.00p | 392.00p | 384.17p | 386.00p | 61919 |
17/10/2019 | 390.00p | 390.00p | 384.48p | 389.00p | 37085 |
16/10/2019 | 392.00p | 392.00p | 382.00p | 382.00p | 18754 |
15/10/2019 | 394.00p | 395.80p | 391.00p | 392.00p | 28856 |
14/10/2019 | 392.00p | 395.00p | 385.76p | 393.00p | 47593 |
11/10/2019 | 387.00p | 395.00p | 385.60p | 387.00p | 47278 |
10/10/2019 | 382.00p | 392.00p | 382.00p | 385.50p | 18851 |
09/10/2019 | 390.00p | 398.00p | 388.09p | 394.00p | 15318 |
08/10/2019 | 386.00p | 397.00p | 386.00p | 392.50p | 61110 |
07/10/2019 | 398.00p | 398.00p | 393.10p | 398.00p | 8339 |
04/10/2019 | 386.00p | 397.03p | 386.00p | 392.00p | 142246 |
03/10/2019 | 395.00p | 398.00p | 392.20p | 393.50p | 14873 |
02/10/2019 | 394.00p | 400.00p | 389.94p | 397.50p | 27896 |
01/10/2019 | 380.00p | 415.35p | 378.10p | 395.00p | 385254 |
30/09/2019 | 369.00p | 380.00p | 364.00p | 380.00p | 37948 |
27/09/2019 | 378.00p | 386.35p | 364.00p | 375.50p | 25200 |
26/09/2019 | 379.00p | 390.88p | 378.00p | 382.00p | 16094 |
25/09/2019 | 385.00p | 397.00p | 385.00p | 390.00p | 36830 |
24/09/2019 | 392.00p | 395.32p | 375.00p | 385.00p | 13897 |
23/09/2019 | 392.00p | 392.00p | 376.91p | 383.50p | 15781 |
20/09/2019 | 384.00p | 397.00p | 375.70p | 380.00p | 27299 |
19/09/2019 | 374.00p | 379.00p | 369.00p | 375.00p | 57100 |
18/09/2019 | 375.00p | 385.00p | 367.00p | 370.50p | 38508 |
17/09/2019 | 375.00p | 375.00p | 368.62p | 371.50p | 40234 |
16/09/2019 | 375.00p | 375.00p | 365.90p | 370.50p | 54959 |
13/09/2019 | 360.00p | 375.00p | 360.00p | 366.00p | 3749 |
12/09/2019 | 375.00p | 375.00p | 366.94p | 367.50p | 19231 |
11/09/2019 | 372.00p | 380.00p | 365.00p | 369.00p | 24234 |
10/09/2019 | 375.00p | 377.09p | 367.80p | 370.00p | 8839 |
09/09/2019 | 374.00p | 378.08p | 367.65p | 370.00p | 30302 |
06/09/2019 | 371.74p | 373.02p | 368.00p | 368.00p | 9176 |
05/09/2019 | 374.00p | 375.00p | 362.00p | 370.50p | 24838 |
04/09/2019 | 370.00p | 379.00p | 359.00p | 373.00p | 45551 |
03/09/2019 | 375.00p | 378.72p | 367.50p | 367.50p | 40075 |
02/09/2019 | 378.00p | 378.00p | 366.00p | 371.00p | 27675 |
30/08/2019 | 375.00p | 379.00p | 362.00p | 370.00p | 99455 |
29/08/2019 | 379.00p | 379.00p | 374.00p | 376.50p | 12565 |
28/08/2019 | 370.00p | 376.21p | 367.46p | 375.00p | 31464 |
27/08/2019 | 360.00p | 369.00p | 352.00p | 362.00p | 47829 |
23/08/2019 | 354.00p | 360.00p | 337.98p | 357.50p | 21523 |
22/08/2019 | 355.00p | 355.00p | 338.50p | 338.50p | 56662 |
21/08/2019 | 336.00p | 347.00p | 336.00p | 345.00p | 45081 |
20/08/2019 | 338.00p | 339.99p | 333.30p | 339.00p | 33619 |
19/08/2019 | 354.00p | 354.00p | 340.00p | 344.00p | 54883 |
16/08/2019 | 349.00p | 359.04p | 343.20p | 351.00p | 109543 |
15/08/2019 | 360.00p | 360.00p | 339.45p | 355.00p | 55452 |
14/08/2019 | 340.00p | 355.00p | 335.00p | 349.50p | 91674 |
13/08/2019 | 340.00p | 344.50p | 329.75p | 331.50p | 88058 |
12/08/2019 | 332.00p | 343.95p | 328.00p | 341.50p | 58912 |
*Close Price adjusted for both dividends and splits