Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 195.00p | 195.00p | 190.00p | 195.00p | 8219 |
05/03/2021 | 195.00p | 195.00p | 190.00p | 195.00p | 5709 |
04/03/2021 | 195.00p | 195.00p | 194.00p | 195.00p | 351 |
03/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 150 |
02/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 122 |
01/03/2021 | 192.50p | 195.85p | 192.00p | 195.00p | 5968 |
26/02/2021 | 205.00p | 205.00p | 190.00p | 192.50p | 5955 |
25/02/2021 | 213.00p | 218.00p | 205.00p | 205.00p | 912 |
24/02/2021 | 213.00p | 219.00p | 208.50p | 213.00p | 2473 |
23/02/2021 | 216.00p | 226.00p | 213.00p | 213.00p | 15756 |
22/02/2021 | 204.00p | 225.00p | 204.00p | 216.00p | 11901 |
19/02/2021 | 203.00p | 206.00p | 201.00p | 204.00p | 14377 |
18/02/2021 | 189.00p | 210.00p | 189.00p | 203.00p | 37867 |
17/02/2021 | 189.00p | 196.00p | 189.00p | 189.00p | 200 |
16/02/2021 | 191.00p | 191.00p | 189.00p | 189.00p | 19619 |
15/02/2021 | 191.00p | 198.00p | 191.00p | 191.00p | 1161 |
12/02/2021 | 187.00p | 191.00p | 187.00p | 191.00p | 0 |
11/02/2021 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
10/02/2021 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
09/02/2021 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
08/02/2021 | 187.00p | 189.88p | 187.00p | 187.00p | 1658 |
05/02/2021 | 187.00p | 190.00p | 187.00p | 187.00p | 840 |
04/02/2021 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
03/02/2021 | 187.00p | 190.00p | 187.00p | 187.00p | 2665 |
02/02/2021 | 180.00p | 187.00p | 180.00p | 187.00p | 1889 |
01/02/2021 | 177.50p | 184.70p | 177.50p | 180.00p | 1668 |
29/01/2021 | 177.50p | 177.50p | 175.00p | 177.50p | 15 |
28/01/2021 | 180.00p | 185.00p | 177.50p | 177.50p | 1885 |
27/01/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
26/01/2021 | 185.00p | 189.70p | 180.00p | 182.50p | 2053 |
25/01/2021 | 185.00p | 194.60p | 182.00p | 185.00p | 3126 |
22/01/2021 | 185.00p | 190.60p | 185.00p | 185.00p | 1000 |
21/01/2021 | 185.00p | 190.60p | 185.00p | 185.00p | 1550 |
20/01/2021 | 185.00p | 188.90p | 177.00p | 185.00p | 3027 |
19/01/2021 | 185.00p | 189.50p | 177.00p | 185.00p | 2622 |
18/01/2021 | 182.50p | 189.70p | 182.50p | 185.00p | 3000 |
15/01/2021 | 187.50p | 188.25p | 175.00p | 182.50p | 17510 |
14/01/2021 | 200.00p | 200.00p | 181.50p | 187.50p | 20099 |
13/01/2021 | 205.00p | 205.00p | 192.00p | 200.00p | 16028 |
12/01/2021 | 178.50p | 214.00p | 178.50p | 205.00p | 16398 |
11/01/2021 | 162.50p | 200.55p | 162.50p | 178.50p | 37822 |
08/01/2021 | 142.50p | 164.50p | 142.50p | 162.50p | 4581 |
07/01/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
06/01/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
05/01/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
04/01/2021 | 137.50p | 145.00p | 137.50p | 142.50p | 2060 |
01/01/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
31/12/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
30/12/2020 | 137.50p | 137.50p | 135.00p | 137.50p | 0 |
29/12/2020 | 132.50p | 135.00p | 132.50p | 135.00p | 0 |
28/12/2020 | 132.50p | 132.50p | 130.00p | 132.50p | 3100 |
25/12/2020 | 132.50p | 132.50p | 130.00p | 132.50p | 3100 |
24/12/2020 | 132.50p | 132.50p | 130.00p | 132.50p | 3100 |
23/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 7149 |
21/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
18/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
17/12/2020 | 132.50p | 139.70p | 132.50p | 132.50p | 709 |
16/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
11/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
10/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
09/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
07/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
04/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
03/12/2020 | 132.50p | 132.50p | 126.75p | 132.50p | 17298 |
02/12/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
01/12/2020 | 125.00p | 132.50p | 125.00p | 132.50p | 6900 |
30/11/2020 | 121.50p | 128.00p | 121.50p | 124.00p | 4500 |
27/11/2020 | 121.50p | 122.00p | 121.50p | 121.50p | 3952 |
26/11/2020 | 119.00p | 125.00p | 119.00p | 121.50p | 1000 |
25/11/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
24/11/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
23/11/2020 | 119.00p | 119.00p | 117.00p | 119.00p | 547 |
20/11/2020 | 119.00p | 119.00p | 116.00p | 119.00p | 6262 |
19/11/2020 | 119.00p | 119.00p | 117.29p | 119.00p | 2000 |
18/11/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
17/11/2020 | 116.50p | 117.00p | 116.50p | 116.50p | 486 |
16/11/2020 | 116.50p | 117.50p | 113.00p | 116.50p | 9364 |
13/11/2020 | 116.00p | 116.50p | 112.50p | 116.50p | 0 |
12/11/2020 | 116.00p | 116.00p | 112.00p | 116.00p | 11385 |
10/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 1000 |
09/11/2020 | 116.00p | 116.48p | 116.00p | 116.00p | 600 |
06/11/2020 | 116.00p | 116.00p | 112.16p | 116.00p | 7612 |
05/11/2020 | 115.00p | 117.50p | 115.00p | 116.00p | 10000 |
04/11/2020 | 117.50p | 118.55p | 117.50p | 117.50p | 338 |
03/11/2020 | 116.00p | 120.00p | 115.00p | 117.50p | 17885 |
02/11/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 0 |
30/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
29/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
28/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
27/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
26/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
23/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
22/10/2020 | 115.00p | 117.88p | 115.00p | 115.00p | 901 |
21/10/2020 | 115.00p | 117.90p | 115.00p | 115.00p | 2928 |
20/10/2020 | 112.50p | 117.90p | 112.50p | 115.00p | 4000 |
19/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
16/10/2020 | 112.50p | 112.50p | 109.70p | 112.50p | 4500 |
15/10/2020 | 112.50p | 120.00p | 109.70p | 112.50p | 1100 |
14/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
13/10/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 5000 |
12/10/2020 | 112.50p | 112.50p | 105.00p | 112.50p | 6128 |
09/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 1974 |
08/10/2020 | 112.50p | 113.00p | 112.50p | 112.50p | 1766 |
07/10/2020 | 110.00p | 117.00p | 101.00p | 112.50p | 11213 |
06/10/2020 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
05/10/2020 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
02/10/2020 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
01/10/2020 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
30/09/2020 | 96.00p | 96.00p | 92.00p | 96.00p | 1000 |
29/09/2020 | 96.00p | 97.00p | 96.00p | 96.00p | 50 |
28/09/2020 | 96.00p | 97.00p | 96.00p | 96.00p | 717 |
25/09/2020 | 95.00p | 96.00p | 95.00p | 96.00p | 4152 |
24/09/2020 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
23/09/2020 | 100.50p | 100.50p | 98.45p | 100.50p | 6000 |
22/09/2020 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
21/09/2020 | 100.50p | 100.80p | 98.70p | 100.50p | 2720 |
18/09/2020 | 100.50p | 100.50p | 100.00p | 100.00p | 232 |
17/09/2020 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
16/09/2020 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
15/09/2020 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
14/09/2020 | 100.50p | 101.00p | 95.00p | 100.50p | 6190 |
11/09/2020 | 100.50p | 101.00p | 100.50p | 100.50p | 990 |
10/09/2020 | 100.50p | 101.00p | 100.50p | 100.50p | 6000 |
09/09/2020 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
08/09/2020 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
07/09/2020 | 101.50p | 101.50p | 95.00p | 100.50p | 4977 |
04/09/2020 | 101.50p | 101.50p | 98.00p | 101.50p | 3000 |
03/09/2020 | 101.50p | 101.50p | 101.50p | 101.50p | 14568 |
02/09/2020 | 101.00p | 105.00p | 101.00p | 101.50p | 6538 |
01/09/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
31/08/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
28/08/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
27/08/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
26/08/2020 | 101.00p | 104.92p | 101.00p | 101.00p | 3808 |
25/08/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
24/08/2020 | 100.00p | 104.97p | 100.00p | 100.00p | 4000 |
21/08/2020 | 100.00p | 104.50p | 100.00p | 100.00p | 1186 |
20/08/2020 | 100.00p | 105.00p | 100.00p | 100.00p | 4760 |
19/08/2020 | 100.00p | 104.90p | 100.00p | 100.00p | 4316 |
18/08/2020 | 100.00p | 105.00p | 100.00p | 100.00p | 1274 |
17/08/2020 | 99.00p | 100.00p | 97.90p | 100.00p | 12021 |
14/08/2020 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
13/08/2020 | 97.50p | 99.00p | 97.50p | 98.00p | 0 |
12/08/2020 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
11/08/2020 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
10/08/2020 | 96.50p | 99.00p | 96.50p | 98.00p | 4023 |
07/08/2020 | 95.00p | 96.50p | 95.00p | 96.50p | 0 |
06/08/2020 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
05/08/2020 | 96.50p | 99.00p | 96.50p | 96.50p | 1010 |
04/08/2020 | 99.00p | 99.00p | 95.00p | 96.50p | 966 |
03/08/2020 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
31/07/2020 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
30/07/2020 | 100.00p | 100.00p | 97.00p | 99.00p | 4882 |
29/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
28/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
27/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
24/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
23/07/2020 | 100.00p | 102.50p | 100.00p | 100.00p | 9000 |
22/07/2020 | 100.00p | 102.40p | 100.00p | 100.00p | 3941 |
21/07/2020 | 100.00p | 100.00p | 98.00p | 100.00p | 712 |
20/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 10000 |
17/07/2020 | 100.00p | 102.46p | 100.00p | 100.00p | 5000 |
16/07/2020 | 100.00p | 102.50p | 100.00p | 100.00p | 5000 |
15/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
14/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
13/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
10/07/2020 | 100.00p | 102.75p | 100.00p | 100.00p | 725 |
09/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
08/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 10000 |
07/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
06/07/2020 | 100.00p | 103.00p | 100.00p | 100.00p | 635 |
03/07/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
02/07/2020 | 100.00p | 103.00p | 100.00p | 100.00p | 5527 |
01/07/2020 | 99.00p | 103.00p | 99.00p | 100.00p | 966 |
30/06/2020 | 99.00p | 103.00p | 99.00p | 99.00p | 4842 |
29/06/2020 | 100.00p | 101.00p | 99.00p | 99.00p | 5196 |
26/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
25/06/2020 | 100.00p | 102.50p | 100.00p | 100.00p | 3000 |
24/06/2020 | 100.00p | 102.00p | 100.00p | 100.00p | 1462 |
23/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
22/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
19/06/2020 | 100.00p | 102.00p | 100.00p | 100.00p | 2475 |
18/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 104 |
17/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
16/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
15/06/2020 | 100.00p | 103.00p | 100.00p | 100.00p | 4854 |
12/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
11/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
10/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 10000 |
09/06/2020 | 100.00p | 104.25p | 100.00p | 100.00p | 191 |
08/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 9629 |
05/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
04/06/2020 | 100.00p | 104.00p | 100.00p | 100.00p | 4849 |
03/06/2020 | 100.00p | 104.00p | 100.00p | 100.00p | 5188 |
02/06/2020 | 97.50p | 100.00p | 97.50p | 100.00p | 46950 |
29/05/2020 | 87.50p | 90.00p | 87.00p | 88.50p | 14993 |
*Close Price adjusted for both dividends and splits