Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
27/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 24450 |
26/05/2020 | 82.50p | 82.50p | 79.00p | 82.50p | 9425 |
25/05/2020 | 82.50p | 82.50p | 80.00p | 82.50p | 13092 |
22/05/2020 | 82.50p | 82.50p | 80.00p | 82.50p | 13092 |
21/05/2020 | 82.50p | 82.50p | 80.50p | 82.50p | 1853 |
20/05/2020 | 85.00p | 85.00p | 70.00p | 82.50p | 6000 |
19/05/2020 | 85.00p | 85.00p | 83.00p | 85.00p | 347 |
18/05/2020 | 85.00p | 85.00p | 84.00p | 85.00p | 5000 |
15/05/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 5000 |
14/05/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 2200 |
13/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
12/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
11/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 742 |
08/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
07/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
06/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
05/05/2020 | 85.00p | 85.00p | 82.90p | 85.00p | 1799 |
04/05/2020 | 85.00p | 85.00p | 83.00p | 85.00p | 3012 |
01/05/2020 | 85.00p | 85.00p | 83.00p | 85.00p | 1797 |
30/04/2020 | 97.50p | 97.50p | 80.00p | 85.00p | 12933 |
29/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
28/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
27/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
24/04/2020 | 97.50p | 97.50p | 93.00p | 97.50p | 2200 |
23/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
22/04/2020 | 97.50p | 97.50p | 95.00p | 97.50p | 2631 |
21/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
20/04/2020 | 107.50p | 107.50p | 95.00p | 97.50p | 4838 |
17/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
16/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
15/04/2020 | 107.50p | 107.50p | 95.00p | 107.50p | 4282 |
14/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
13/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
10/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
09/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
08/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
07/04/2020 | 107.50p | 107.50p | 103.00p | 107.50p | 2427 |
06/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
03/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
02/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
01/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 20000 |
31/03/2020 | 107.50p | 107.50p | 105.00p | 107.50p | 2380 |
30/03/2020 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
27/03/2020 | 105.00p | 105.00p | 98.00p | 105.00p | 1500 |
26/03/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
25/03/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1000 |
24/03/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
23/03/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
20/03/2020 | 105.00p | 105.00p | 101.80p | 105.00p | 4282 |
19/03/2020 | 105.00p | 105.00p | 98.00p | 105.00p | 3500 |
18/03/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 5000 |
17/03/2020 | 105.00p | 105.00p | 104.50p | 105.00p | 100 |
16/03/2020 | 122.50p | 122.50p | 105.00p | 105.00p | 4500 |
13/03/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
12/03/2020 | 122.50p | 127.50p | 122.50p | 122.50p | 0 |
11/03/2020 | 127.50p | 128.00p | 115.00p | 127.50p | 8772 |
10/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
09/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
06/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
05/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
04/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
03/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
02/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
28/02/2020 | 127.50p | 132.50p | 127.50p | 127.50p | 0 |
27/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
26/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
25/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
24/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
21/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
20/02/2020 | 137.50p | 137.50p | 125.00p | 132.50p | 4156 |
19/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
18/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
17/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
14/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
13/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
12/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
11/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
10/02/2020 | 137.50p | 137.50p | 130.00p | 137.50p | 3000 |
07/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
06/02/2020 | 137.50p | 137.50p | 137.00p | 137.50p | 80 |
05/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
04/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
03/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
31/01/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
30/01/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
29/01/2020 | 137.50p | 137.50p | 135.00p | 137.50p | 0 |
28/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
27/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
24/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
23/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
22/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
21/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
20/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
17/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
16/01/2020 | 135.00p | 135.00p | 130.00p | 135.00p | 154180 |
15/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
14/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
13/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
10/01/2020 | 135.00p | 135.00p | 130.50p | 135.00p | 1327 |
09/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
08/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
07/01/2020 | 135.00p | 135.00p | 130.50p | 135.00p | 975 |
06/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
03/01/2020 | 133.50p | 135.00p | 133.50p | 135.00p | 4400 |
02/01/2020 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
01/01/2020 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
31/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
30/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
27/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
26/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
25/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
24/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
23/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
20/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
19/12/2019 | 132.50p | 133.50p | 127.50p | 133.50p | 10000 |
18/12/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
17/12/2019 | 132.00p | 136.00p | 128.00p | 132.50p | 5172 |
16/12/2019 | 132.00p | 139.84p | 132.00p | 132.00p | 4033 |
13/12/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 0 |
12/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
11/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
10/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
09/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
06/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
05/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
04/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
03/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
02/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
29/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
28/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
27/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
26/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
25/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 30000 |
22/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
21/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
20/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
19/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
18/11/2019 | 131.00p | 131.00p | 127.50p | 131.00p | 0 |
15/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
14/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
13/11/2019 | 127.50p | 129.60p | 127.50p | 127.50p | 1250 |
12/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
11/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
08/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
07/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
06/11/2019 | 129.00p | 130.00p | 123.78p | 127.50p | 6350 |
05/11/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
04/11/2019 | 129.00p | 129.00p | 124.86p | 129.00p | 5000 |
01/11/2019 | 129.00p | 136.74p | 129.00p | 129.00p | 1462 |
31/10/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
30/10/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
29/10/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
28/10/2019 | 128.50p | 138.00p | 128.50p | 129.00p | 22766 |
25/10/2019 | 127.50p | 128.50p | 127.50p | 128.50p | 10000 |
24/10/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
23/10/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
22/10/2019 | 125.50p | 132.85p | 124.00p | 127.50p | 988 |
21/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
18/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
17/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
16/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
15/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
14/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
11/10/2019 | 125.50p | 133.00p | 125.50p | 125.50p | 800 |
10/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
09/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
08/10/2019 | 125.50p | 132.70p | 125.50p | 125.50p | 1498 |
07/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
04/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 10000 |
03/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
02/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
01/10/2019 | 124.00p | 132.00p | 124.00p | 125.50p | 7778 |
30/09/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
27/09/2019 | 124.00p | 124.00p | 121.50p | 124.00p | 0 |
26/09/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
25/09/2019 | 121.50p | 121.50p | 119.55p | 121.50p | 885 |
24/09/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
23/09/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
20/09/2019 | 121.00p | 124.84p | 121.00p | 121.50p | 656 |
19/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
18/09/2019 | 121.00p | 121.00p | 119.10p | 121.00p | 2200 |
17/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
16/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
13/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 7500 |
12/09/2019 | 121.00p | 121.00p | 119.10p | 121.00p | 3700 |
11/09/2019 | 121.00p | 124.20p | 121.00p | 121.00p | 885 |
10/09/2019 | 121.00p | 121.00p | 119.00p | 121.00p | 0 |
09/09/2019 | 121.00p | 121.00p | 119.00p | 119.00p | 2500 |
06/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
05/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
04/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
03/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
02/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
30/08/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 15000 |
29/08/2019 | 118.50p | 121.00p | 118.00p | 121.00p | 8019 |
28/08/2019 | 117.50p | 118.50p | 117.50p | 118.50p | 0 |
27/08/2019 | 117.50p | 117.50p | 116.10p | 117.50p | 3980 |
23/08/2019 | 118.00p | 118.00p | 117.00p | 117.50p | 0 |
22/08/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
*Close Price adjusted for both dividends and splits