Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 200.00p | 203.00p | 200.00p | 200.00p | 25701 |
15/05/2020 | 202.00p | 214.00p | 202.00p | 207.00p | 13093 |
14/05/2020 | 200.00p | 210.88p | 200.00p | 200.00p | 4134 |
13/05/2020 | 200.00p | 207.00p | 205.00p | 207.00p | 0 |
12/05/2020 | 200.00p | 207.00p | 200.00p | 205.00p | 19594 |
11/05/2020 | 200.00p | 202.00p | 200.00p | 200.00p | 2805 |
08/05/2020 | 212.00p | 211.00p | 205.00p | 205.00p | 6960 |
07/05/2020 | 212.00p | 211.00p | 205.00p | 205.00p | 6960 |
06/05/2020 | 212.00p | 212.00p | 208.00p | 211.00p | 2057 |
05/05/2020 | 210.00p | 219.00p | 198.00p | 211.00p | 15629 |
04/05/2020 | 220.00p | 220.00p | 212.10p | 215.00p | 17674 |
01/05/2020 | 206.00p | 212.50p | 206.00p | 206.00p | 10541 |
30/04/2020 | 208.00p | 214.00p | 207.82p | 211.00p | 15407 |
29/04/2020 | 208.00p | 212.33p | 206.00p | 206.00p | 24275 |
28/04/2020 | 204.00p | 215.64p | 195.00p | 195.00p | 23634 |
27/04/2020 | 204.00p | 205.42p | 204.00p | 204.00p | 8012 |
24/04/2020 | 218.00p | 212.00p | 210.00p | 212.00p | 1469 |
23/04/2020 | 218.00p | 213.00p | 210.00p | 213.00p | 1180 |
22/04/2020 | 218.00p | 217.70p | 213.00p | 213.00p | 110 |
21/04/2020 | 218.00p | 218.00p | 208.00p | 212.00p | 2170 |
20/04/2020 | 208.00p | 213.00p | 208.30p | 213.00p | 970 |
17/04/2020 | 208.00p | 217.00p | 206.00p | 206.00p | 937 |
16/04/2020 | 202.00p | 217.00p | 213.00p | 213.00p | 2299 |
15/04/2020 | 202.00p | 217.00p | 202.00p | 202.00p | 241 |
14/04/2020 | 210.00p | 212.00p | 211.00p | 211.00p | 0 |
09/04/2020 | 210.00p | 217.00p | 204.00p | 212.00p | 23679 |
08/04/2020 | 202.00p | 211.00p | 211.00p | 211.00p | 0 |
07/04/2020 | 202.00p | 211.00p | 201.82p | 211.00p | 15405 |
06/04/2020 | 202.00p | 202.00p | 192.67p | 199.00p | 16459 |
03/04/2020 | 196.00p | 199.88p | 196.06p | 198.00p | 11297 |
02/04/2020 | 196.00p | 202.00p | 196.12p | 202.00p | 3000 |
01/04/2020 | 196.00p | 202.00p | 197.11p | 202.00p | 4494 |
31/03/2020 | 196.00p | 203.00p | 197.39p | 203.00p | 396 |
30/03/2020 | 196.00p | 203.00p | 196.00p | 203.00p | 3614 |
27/03/2020 | 196.00p | 203.00p | 196.00p | 203.00p | 1 |
26/03/2020 | 197.00p | 210.00p | 197.00p | 203.50p | 1999 |
25/03/2020 | 210.00p | 216.00p | 213.00p | 213.00p | 5159 |
24/03/2020 | 210.00p | 216.00p | 208.00p | 208.00p | 7712 |
23/03/2020 | 210.00p | 210.00p | 198.00p | 203.50p | 11821 |
20/03/2020 | 210.00p | 230.00p | 210.00p | 210.00p | 19752 |
19/03/2020 | 204.00p | 210.00p | 204.00p | 205.00p | 6309 |
18/03/2020 | 220.00p | 220.00p | 193.75p | 210.00p | 60421 |
17/03/2020 | 240.00p | 240.00p | 225.00p | 225.00p | 22984 |
16/03/2020 | 242.00p | 250.00p | 221.00p | 230.00p | 5983 |
13/03/2020 | 250.00p | 255.00p | 244.74p | 250.00p | 4191 |
12/03/2020 | 250.00p | 260.00p | 243.82p | 251.00p | 3743 |
11/03/2020 | 256.00p | 262.33p | 249.20p | 258.00p | 7224 |
10/03/2020 | 256.00p | 266.00p | 256.00p | 258.00p | 372 |
09/03/2020 | 260.00p | 270.00p | 252.61p | 261.00p | 5876 |
06/03/2020 | 260.00p | 276.00p | 260.00p | 273.00p | 8390 |
05/03/2020 | 262.00p | 275.58p | 260.00p | 269.00p | 12662 |
04/03/2020 | 260.00p | 270.00p | 260.00p | 268.00p | 2380500 |
03/03/2020 | 260.00p | 275.58p | 260.00p | 260.00p | 54739 |
02/03/2020 | 270.00p | 268.00p | 264.00p | 268.00p | 0 |
28/02/2020 | 270.00p | 275.64p | 260.00p | 264.00p | 274106 |
27/02/2020 | 270.00p | 272.54p | 270.00p | 272.00p | 119783 |
26/02/2020 | 272.00p | 278.00p | 272.00p | 278.00p | 1641 |
25/02/2020 | 290.00p | 292.00p | 280.00p | 286.00p | 14723 |
24/02/2020 | 292.00p | 296.52p | 290.00p | 295.00p | 20793 |
21/02/2020 | 290.00p | 303.00p | 290.00p | 300.00p | 5242 |
20/02/2020 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
19/02/2020 | 298.00p | 303.00p | 296.44p | 298.00p | 338 |
18/02/2020 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
17/02/2020 | 298.00p | 304.23p | 295.00p | 298.00p | 20950 |
14/02/2020 | 298.00p | 298.00p | 294.00p | 296.00p | 3397 |
13/02/2020 | 308.00p | 308.33p | 300.00p | 303.00p | 1734 |
12/02/2020 | 300.00p | 312.00p | 300.00p | 301.00p | 656 |
11/02/2020 | 302.00p | 306.00p | 301.20p | 306.00p | 1266 |
10/02/2020 | 302.00p | 305.00p | 301.21p | 305.00p | 456 |
07/02/2020 | 302.00p | 312.00p | 302.00p | 307.00p | 3798 |
06/02/2020 | 312.00p | 308.00p | 302.30p | 308.00p | 920 |
05/02/2020 | 312.00p | 312.00p | 302.42p | 306.00p | 5412 |
04/02/2020 | 312.00p | 312.00p | 307.00p | 307.00p | 6405 |
03/02/2020 | 300.00p | 322.00p | 310.00p | 318.00p | 5151 |
31/01/2020 | 300.00p | 319.48p | 313.00p | 315.00p | 100810 |
30/01/2020 | 300.00p | 323.40p | 316.00p | 316.00p | 6818 |
29/01/2020 | 300.00p | 315.63p | 310.30p | 315.00p | 33262 |
28/01/2020 | 300.00p | 309.60p | 300.00p | 306.00p | 101668 |
27/01/2020 | 300.00p | 310.00p | 300.00p | 305.00p | 3427 |
24/01/2020 | 300.00p | 305.40p | 300.00p | 301.00p | 2323 |
23/01/2020 | 300.00p | 306.00p | 297.57p | 300.00p | 358249 |
22/01/2020 | 300.00p | 309.00p | 300.00p | 300.00p | 9313 |
21/01/2020 | 300.00p | 302.00p | 300.00p | 302.00p | 800 |
20/01/2020 | 302.00p | 308.60p | 298.00p | 298.00p | 2000 |
17/01/2020 | 302.00p | 310.00p | 300.38p | 302.00p | 2656 |
16/01/2020 | 298.00p | 301.00p | 298.00p | 301.00p | 6452 |
15/01/2020 | 290.00p | 299.00p | 295.00p | 295.00p | 999 |
14/01/2020 | 290.00p | 292.00p | 292.00p | 292.00p | 0 |
13/01/2020 | 290.00p | 292.00p | 290.34p | 292.00p | 1000 |
10/01/2020 | 290.00p | 300.00p | 284.38p | 292.00p | 26091 |
09/01/2020 | 292.00p | 292.00p | 282.00p | 285.00p | 14761 |
08/01/2020 | 280.00p | 289.00p | 280.00p | 289.00p | 3298 |
07/01/2020 | 290.00p | 290.50p | 284.20p | 287.00p | 5678 |
06/01/2020 | 290.00p | 300.00p | 287.00p | 287.00p | 5068 |
03/01/2020 | 290.00p | 292.00p | 292.00p | 292.00p | 0 |
02/01/2020 | 290.00p | 298.00p | 286.04p | 292.00p | 8505 |
31/12/2019 | 290.00p | 298.00p | 289.00p | 289.00p | 1164 |
30/12/2019 | 288.00p | 285.00p | 285.00p | 285.00p | 0 |
27/12/2019 | 288.00p | 290.00p | 280.10p | 285.00p | 6602 |
24/12/2019 | 280.00p | 285.00p | 284.00p | 284.00p | 0 |
23/12/2019 | 280.00p | 290.00p | 280.00p | 285.00p | 14682 |
20/12/2019 | 286.00p | 296.00p | 280.00p | 296.00p | 20953 |
19/12/2019 | 282.00p | 286.00p | 280.08p | 286.00p | 3148 |
18/12/2019 | 282.00p | 290.00p | 280.50p | 285.00p | 4067 |
17/12/2019 | 290.00p | 289.00p | 289.00p | 289.00p | 0 |
16/12/2019 | 290.00p | 298.00p | 280.50p | 289.00p | 7134 |
13/12/2019 | 284.00p | 290.00p | 280.50p | 285.00p | 10229 |
12/12/2019 | 284.00p | 284.00p | 270.00p | 280.00p | 14765 |
11/12/2019 | 298.00p | 292.00p | 286.14p | 292.00p | 2122 |
10/12/2019 | 298.00p | 300.00p | 284.00p | 287.00p | 1273 |
09/12/2019 | 296.00p | 304.00p | 290.00p | 290.00p | 15872 |
06/12/2019 | 306.00p | 302.00p | 296.00p | 302.00p | 10376 |
05/12/2019 | 306.00p | 305.00p | 304.75p | 305.00p | 21438 |
04/12/2019 | 306.00p | 307.00p | 303.00p | 303.00p | 20917 |
03/12/2019 | 292.00p | 309.70p | 300.30p | 305.00p | 6733 |
02/12/2019 | 292.00p | 310.00p | 291.00p | 303.00p | 23154 |
29/11/2019 | 280.00p | 285.00p | 282.00p | 282.00p | 0 |
28/11/2019 | 280.00p | 285.00p | 282.00p | 285.00p | 167 |
27/11/2019 | 280.00p | 282.00p | 280.00p | 282.00p | 11356 |
26/11/2019 | 280.00p | 290.00p | 280.00p | 280.00p | 464 |
25/11/2019 | 290.00p | 290.00p | 280.00p | 282.00p | 1742 |
22/11/2019 | 276.00p | 284.00p | 276.71p | 284.00p | 26600 |
21/11/2019 | 276.00p | 282.00p | 276.71p | 282.00p | 1850 |
20/11/2019 | 276.00p | 289.86p | 278.10p | 282.00p | 1500 |
19/11/2019 | 276.00p | 289.84p | 275.51p | 283.00p | 42427 |
18/11/2019 | 268.00p | 277.70p | 275.00p | 275.00p | 3100 |
15/11/2019 | 268.00p | 280.00p | 268.00p | 276.00p | 14718 |
14/11/2019 | 254.00p | 261.70p | 261.00p | 261.00p | 1300 |
13/11/2019 | 254.00p | 266.00p | 254.00p | 260.00p | 13949 |
12/11/2019 | 254.00p | 264.00p | 245.50p | 259.00p | 79226 |
11/11/2019 | 244.00p | 254.00p | 240.00p | 249.00p | 22564 |
08/11/2019 | 236.20p | 243.40p | 236.20p | 237.00p | 1800 |
07/11/2019 | 240.00p | 244.00p | 237.00p | 238.00p | 21559 |
06/11/2019 | 237.00p | 240.00p | 237.00p | 237.00p | 17862 |
05/11/2019 | 242.68p | 242.68p | 236.00p | 236.00p | 1050 |
04/11/2019 | 240.28p | 243.27p | 236.20p | 237.00p | 4024 |
01/11/2019 | 242.00p | 242.00p | 235.00p | 237.00p | 2965 |
31/10/2019 | 238.08p | 238.08p | 235.00p | 237.00p | 2432 |
30/10/2019 | 238.25p | 241.00p | 240.00p | 240.00p | 0 |
29/10/2019 | 238.25p | 241.00p | 238.25p | 241.00p | 1000 |
28/10/2019 | 238.12p | 241.00p | 238.12p | 241.00p | 1272 |
25/10/2019 | 238.12p | 242.00p | 238.12p | 242.00p | 3300 |
24/10/2019 | 240.00p | 242.00p | 240.00p | 242.00p | 209 |
23/10/2019 | 238.12p | 242.00p | 238.12p | 242.00p | 1000 |
22/10/2019 | 237.00p | 243.00p | 237.00p | 243.00p | 5820 |
21/10/2019 | 235.00p | 242.00p | 235.00p | 242.00p | 1313 |
18/10/2019 | 230.00p | 238.00p | 230.00p | 230.00p | 171271 |
17/10/2019 | 240.00p | 240.00p | 231.60p | 239.00p | 7232 |
16/10/2019 | 232.00p | 240.00p | 231.60p | 239.00p | 9836 |
15/10/2019 | 232.00p | 234.60p | 232.00p | 232.00p | 3798 |
14/10/2019 | 236.00p | 248.00p | 235.40p | 241.00p | 77741 |
11/10/2019 | 235.70p | 239.00p | 235.70p | 239.00p | 900 |
10/10/2019 | 237.36p | 239.00p | 239.00p | 239.00p | 0 |
09/10/2019 | 237.36p | 239.00p | 237.36p | 239.00p | 1663 |
08/10/2019 | 241.00p | 241.00p | 239.00p | 239.00p | 19050 |
07/10/2019 | 236.00p | 239.00p | 236.00p | 239.00p | 47 |
04/10/2019 | 236.00p | 241.00p | 236.00p | 236.00p | 1201 |
03/10/2019 | 241.70p | 242.00p | 237.00p | 239.00p | 23485 |
02/10/2019 | 236.00p | 236.00p | 234.00p | 234.00p | 158 |
01/10/2019 | 241.90p | 239.00p | 239.00p | 239.00p | 0 |
30/09/2019 | 241.90p | 241.90p | 235.00p | 239.00p | 351 |
27/09/2019 | 235.00p | 241.00p | 235.00p | 239.00p | 1797 |
26/09/2019 | 240.00p | 238.00p | 234.00p | 238.00p | 0 |
25/09/2019 | 240.00p | 241.01p | 234.00p | 234.00p | 8615 |
24/09/2019 | 232.00p | 243.92p | 232.00p | 242.00p | 8241 |
23/09/2019 | 236.00p | 236.00p | 236.00p | 236.00p | 7 |
20/09/2019 | 241.00p | 248.00p | 237.40p | 243.00p | 3638 |
19/09/2019 | 240.00p | 252.46p | 240.00p | 246.00p | 5210 |
18/09/2019 | 242.00p | 244.00p | 242.00p | 244.00p | 11 |
17/09/2019 | 242.50p | 245.00p | 242.50p | 245.00p | 372 |
16/09/2019 | 244.00p | 253.00p | 244.00p | 245.00p | 2557 |
13/09/2019 | 250.00p | 254.00p | 244.00p | 246.00p | 7687 |
12/09/2019 | 254.00p | 254.00p | 254.00p | 254.00p | 7921 |
11/09/2019 | 253.80p | 253.92p | 251.24p | 252.00p | 6574 |
10/09/2019 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
09/09/2019 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
06/09/2019 | 252.00p | 254.00p | 252.00p | 252.00p | 3396 |
05/09/2019 | 254.00p | 254.00p | 251.24p | 252.00p | 16022 |
04/09/2019 | 256.00p | 260.00p | 247.32p | 254.00p | 18699 |
03/09/2019 | 248.00p | 254.00p | 248.00p | 252.00p | 19502 |
02/09/2019 | 254.00p | 254.00p | 246.00p | 252.00p | 8379 |
30/08/2019 | 246.00p | 250.00p | 246.00p | 250.00p | 683 |
29/08/2019 | 246.00p | 246.17p | 244.00p | 245.00p | 3678 |
28/08/2019 | 248.00p | 254.00p | 248.00p | 251.00p | 3651 |
27/08/2019 | 252.00p | 254.00p | 248.50p | 249.00p | 9017 |
23/08/2019 | 253.00p | 256.00p | 250.00p | 256.00p | 20457 |
22/08/2019 | 259.54p | 262.00p | 259.50p | 262.00p | 4913 |
21/08/2019 | 264.00p | 264.00p | 260.00p | 260.00p | 500 |
20/08/2019 | 267.82p | 267.82p | 264.00p | 265.00p | 3045 |
19/08/2019 | 266.40p | 266.40p | 264.00p | 265.00p | 314 |
16/08/2019 | 265.00p | 267.92p | 264.00p | 265.00p | 37475 |
15/08/2019 | 269.10p | 269.10p | 259.00p | 260.00p | 1497 |
14/08/2019 | 260.00p | 266.00p | 258.61p | 260.00p | 49648 |
13/08/2019 | 252.00p | 262.00p | 252.00p | 259.00p | 903700 |
12/08/2019 | 260.80p | 260.00p | 258.00p | 258.00p | 0 |
09/08/2019 | 260.80p | 260.80p | 252.00p | 260.00p | 3573 |
08/08/2019 | 268.00p | 268.00p | 260.00p | 260.00p | 2985 |
07/08/2019 | 260.00p | 268.00p | 260.00p | 264.00p | 12289 |
06/08/2019 | 258.00p | 268.00p | 255.30p | 261.00p | 12298 |
05/08/2019 | 256.00p | 268.00p | 256.00p | 264.00p | 17497 |
*Close Price adjusted for both dividends and splits