Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2020 | 480.00p | 480.00p | 445.00p | 467.50p | 21862 |
11/06/2020 | 480.00p | 482.00p | 470.00p | 480.00p | 6152 |
10/06/2020 | 480.00p | 489.98p | 480.00p | 480.00p | 1904 |
09/06/2020 | 490.00p | 492.04p | 470.00p | 480.00p | 12476 |
08/06/2020 | 490.00p | 494.00p | 480.00p | 490.00p | 24453 |
05/06/2020 | 465.00p | 500.00p | 465.00p | 490.00p | 38469 |
04/06/2020 | 465.00p | 467.00p | 462.50p | 465.00p | 8087 |
03/06/2020 | 465.00p | 470.00p | 458.00p | 458.00p | 19902 |
02/06/2020 | 465.00p | 469.00p | 461.00p | 465.00p | 11248 |
01/06/2020 | 460.00p | 469.00p | 460.00p | 465.00p | 8335 |
29/05/2020 | 460.00p | 469.00p | 456.00p | 460.00p | 16212 |
28/05/2020 | 460.00p | 469.00p | 455.35p | 460.00p | 4967 |
27/05/2020 | 460.00p | 470.00p | 451.00p | 460.00p | 21379 |
26/05/2020 | 467.00p | 467.84p | 465.90p | 467.00p | 16273 |
25/05/2020 | 467.00p | 470.00p | 464.00p | 467.00p | 25332 |
22/05/2020 | 467.00p | 470.00p | 464.00p | 467.00p | 25332 |
21/05/2020 | 450.00p | 469.00p | 450.00p | 467.00p | 29313 |
20/05/2020 | 435.00p | 460.00p | 433.55p | 450.00p | 24926 |
19/05/2020 | 430.00p | 444.00p | 423.36p | 435.00p | 26102 |
18/05/2020 | 425.00p | 438.00p | 417.51p | 430.00p | 19990 |
15/05/2020 | 437.50p | 438.50p | 420.00p | 425.00p | 25639 |
14/05/2020 | 440.00p | 440.00p | 425.00p | 437.50p | 10694 |
13/05/2020 | 447.50p | 448.70p | 436.50p | 440.00p | 19968 |
12/05/2020 | 447.50p | 448.70p | 442.44p | 447.50p | 6200 |
11/05/2020 | 430.00p | 455.00p | 430.00p | 447.50p | 57767 |
08/05/2020 | 420.00p | 437.40p | 415.51p | 430.00p | 28021 |
07/05/2020 | 420.00p | 437.40p | 415.51p | 430.00p | 53021 |
06/05/2020 | 420.00p | 430.00p | 419.35p | 420.00p | 9750 |
05/05/2020 | 420.00p | 428.90p | 418.11p | 420.00p | 18218 |
04/05/2020 | 420.00p | 430.00p | 417.25p | 430.00p | 71898 |
01/05/2020 | 417.50p | 424.00p | 415.00p | 420.00p | 270790 |
30/04/2020 | 420.00p | 429.30p | 410.00p | 417.50p | 31071 |
29/04/2020 | 420.00p | 434.98p | 410.00p | 410.00p | 53075 |
28/04/2020 | 457.50p | 457.50p | 405.00p | 420.00p | 44998 |
27/04/2020 | 435.00p | 460.00p | 425.35p | 447.50p | 11734 |
24/04/2020 | 427.00p | 450.00p | 418.55p | 435.00p | 87845 |
23/04/2020 | 422.50p | 429.25p | 415.00p | 422.50p | 8349 |
22/04/2020 | 427.50p | 432.00p | 416.15p | 422.50p | 22375 |
21/04/2020 | 432.50p | 439.00p | 415.00p | 427.50p | 6574 |
20/04/2020 | 427.50p | 448.00p | 416.25p | 432.50p | 12953 |
17/04/2020 | 430.00p | 448.00p | 410.15p | 427.50p | 32303 |
16/04/2020 | 447.50p | 457.00p | 425.00p | 430.00p | 7413 |
15/04/2020 | 465.00p | 467.50p | 436.00p | 447.50p | 9393 |
14/04/2020 | 467.50p | 490.00p | 445.00p | 465.00p | 7717 |
13/04/2020 | 485.00p | 489.00p | 450.00p | 467.50p | 21174 |
10/04/2020 | 485.00p | 489.00p | 450.00p | 467.50p | 21174 |
09/04/2020 | 485.00p | 489.00p | 450.00p | 467.50p | 21174 |
08/04/2020 | 480.00p | 499.00p | 470.00p | 485.00p | 22634 |
07/04/2020 | 470.00p | 500.00p | 470.00p | 485.00p | 41582 |
06/04/2020 | 435.00p | 470.00p | 435.00p | 465.00p | 25429 |
03/04/2020 | 435.00p | 459.98p | 415.00p | 435.00p | 9136 |
02/04/2020 | 430.00p | 442.80p | 420.00p | 430.00p | 12739 |
01/04/2020 | 440.50p | 452.00p | 414.00p | 430.00p | 11982 |
31/03/2020 | 410.00p | 458.05p | 410.00p | 440.50p | 12261 |
30/03/2020 | 400.00p | 420.00p | 400.00p | 410.00p | 28589 |
27/03/2020 | 385.00p | 410.00p | 370.15p | 395.00p | 20192 |
26/03/2020 | 375.00p | 389.00p | 360.00p | 380.00p | 47362 |
25/03/2020 | 372.50p | 396.50p | 365.15p | 375.00p | 22612 |
24/03/2020 | 370.00p | 390.00p | 355.00p | 372.50p | 25400 |
23/03/2020 | 390.00p | 390.00p | 352.00p | 370.00p | 23476 |
20/03/2020 | 365.00p | 410.00p | 365.00p | 390.00p | 14890 |
19/03/2020 | 365.00p | 378.00p | 350.60p | 365.00p | 20126 |
18/03/2020 | 410.00p | 420.00p | 350.00p | 365.00p | 43824 |
17/03/2020 | 455.00p | 455.00p | 347.00p | 407.00p | 69936 |
16/03/2020 | 465.00p | 465.00p | 440.00p | 455.00p | 35863 |
13/03/2020 | 460.00p | 470.00p | 451.00p | 465.00p | 22844 |
12/03/2020 | 480.00p | 480.00p | 450.00p | 460.00p | 40712 |
11/03/2020 | 485.00p | 494.00p | 470.00p | 485.00p | 15934 |
10/03/2020 | 485.00p | 499.98p | 472.10p | 485.00p | 36272 |
09/03/2020 | 515.00p | 515.00p | 430.00p | 485.00p | 56759 |
06/03/2020 | 550.00p | 550.00p | 520.00p | 540.00p | 16664 |
05/03/2020 | 560.00p | 560.00p | 540.00p | 550.00p | 15841 |
04/03/2020 | 557.00p | 560.00p | 553.51p | 560.00p | 2764 |
03/03/2020 | 545.00p | 570.00p | 540.55p | 557.00p | 27505 |
02/03/2020 | 515.00p | 560.00p | 510.00p | 545.00p | 29745 |
28/02/2020 | 545.00p | 545.00p | 490.00p | 515.00p | 60811 |
27/02/2020 | 570.00p | 574.00p | 541.00p | 560.00p | 24355 |
26/02/2020 | 595.00p | 595.00p | 550.00p | 570.00p | 36875 |
25/02/2020 | 605.00p | 605.00p | 583.00p | 595.00p | 14736 |
24/02/2020 | 615.00p | 615.00p | 594.50p | 605.00p | 69712 |
21/02/2020 | 610.00p | 620.00p | 610.00p | 615.00p | 12624 |
20/02/2020 | 610.00p | 615.00p | 607.25p | 610.00p | 14583 |
19/02/2020 | 610.00p | 620.00p | 606.51p | 610.00p | 7754 |
18/02/2020 | 610.00p | 620.00p | 603.51p | 610.00p | 7095 |
17/02/2020 | 600.00p | 618.60p | 600.00p | 610.00p | 1653 |
14/02/2020 | 590.00p | 600.00p | 590.00p | 600.00p | 2943 |
13/02/2020 | 620.00p | 620.00p | 574.15p | 590.00p | 26230 |
12/02/2020 | 615.00p | 630.00p | 613.50p | 615.00p | 32113 |
11/02/2020 | 615.00p | 625.50p | 612.00p | 620.00p | 19866 |
10/02/2020 | 615.00p | 629.00p | 605.00p | 615.00p | 24204 |
07/02/2020 | 620.00p | 626.00p | 600.00p | 615.00p | 15855 |
06/02/2020 | 597.00p | 630.00p | 597.00p | 620.00p | 17372 |
05/02/2020 | 590.00p | 609.98p | 590.00p | 597.00p | 19541 |
04/02/2020 | 580.00p | 600.00p | 580.00p | 590.00p | 106066 |
03/02/2020 | 580.00p | 590.00p | 578.00p | 580.00p | 3355 |
31/01/2020 | 578.00p | 586.00p | 578.00p | 580.00p | 5875 |
30/01/2020 | 578.00p | 585.00p | 576.40p | 578.00p | 3357 |
29/01/2020 | 570.00p | 585.00p | 570.00p | 578.00p | 13973 |
28/01/2020 | 570.00p | 580.00p | 570.00p | 570.00p | 10573 |
27/01/2020 | 569.00p | 578.00p | 569.00p | 570.00p | 36479 |
24/01/2020 | 563.00p | 578.00p | 563.00p | 569.00p | 14312 |
23/01/2020 | 563.00p | 575.35p | 563.00p | 563.00p | 2048 |
22/01/2020 | 563.00p | 574.00p | 563.00p | 563.00p | 38535 |
21/01/2020 | 563.00p | 569.00p | 560.00p | 563.00p | 8652 |
20/01/2020 | 563.00p | 569.00p | 552.00p | 563.00p | 2846 |
17/01/2020 | 563.00p | 570.00p | 560.00p | 563.00p | 3721 |
16/01/2020 | 563.00p | 569.00p | 563.00p | 563.00p | 173 |
15/01/2020 | 563.00p | 570.00p | 558.65p | 563.00p | 9036 |
14/01/2020 | 565.00p | 572.70p | 557.00p | 563.00p | 24214 |
13/01/2020 | 563.00p | 572.10p | 555.00p | 568.00p | 11423 |
10/01/2020 | 563.00p | 572.10p | 560.75p | 563.00p | 7320 |
09/01/2020 | 563.00p | 575.98p | 560.75p | 563.00p | 3618 |
08/01/2020 | 563.00p | 572.10p | 560.75p | 563.00p | 3651 |
07/01/2020 | 563.00p | 572.10p | 561.00p | 563.00p | 12756 |
06/01/2020 | 563.00p | 576.00p | 558.35p | 563.00p | 21525 |
03/01/2020 | 543.00p | 576.00p | 533.50p | 563.00p | 12309 |
02/01/2020 | 534.00p | 552.00p | 527.00p | 530.00p | 41760 |
01/01/2020 | 532.00p | 543.00p | 526.00p | 532.00p | 1278 |
31/12/2019 | 532.00p | 543.00p | 526.00p | 532.00p | 1278 |
30/12/2019 | 532.00p | 544.00p | 528.00p | 532.00p | 7330 |
27/12/2019 | 532.00p | 544.00p | 528.00p | 532.00p | 614 |
26/12/2019 | 532.00p | 532.00p | 528.00p | 532.00p | 603 |
25/12/2019 | 532.00p | 532.00p | 528.00p | 532.00p | 603 |
24/12/2019 | 532.00p | 532.00p | 528.00p | 532.00p | 603 |
23/12/2019 | 532.00p | 544.00p | 525.00p | 532.00p | 4198 |
20/12/2019 | 532.00p | 540.00p | 523.00p | 532.00p | 3127 |
19/12/2019 | 525.00p | 544.00p | 518.00p | 532.00p | 10453 |
18/12/2019 | 525.00p | 540.00p | 525.00p | 525.00p | 10480 |
17/12/2019 | 525.00p | 532.00p | 515.50p | 525.00p | 3322 |
16/12/2019 | 525.00p | 534.00p | 510.02p | 525.00p | 7647 |
13/12/2019 | 521.00p | 540.00p | 510.00p | 525.00p | 10348 |
12/12/2019 | 508.00p | 516.00p | 507.84p | 508.00p | 11750 |
11/12/2019 | 508.00p | 515.84p | 504.00p | 508.00p | 4835 |
10/12/2019 | 508.00p | 515.84p | 503.00p | 508.00p | 4658 |
09/12/2019 | 508.00p | 515.70p | 500.00p | 508.00p | 10657 |
06/12/2019 | 508.00p | 515.90p | 502.00p | 508.00p | 15170 |
05/12/2019 | 508.00p | 516.00p | 508.00p | 508.00p | 8070 |
04/12/2019 | 508.00p | 511.90p | 508.00p | 508.00p | 390 |
03/12/2019 | 508.00p | 512.00p | 508.00p | 508.00p | 2230 |
02/12/2019 | 508.00p | 515.00p | 506.00p | 508.00p | 15222 |
29/11/2019 | 508.00p | 515.00p | 506.00p | 508.00p | 6003 |
28/11/2019 | 508.00p | 515.00p | 506.00p | 508.00p | 6492 |
27/11/2019 | 500.00p | 508.00p | 500.00p | 508.00p | 534 |
26/11/2019 | 500.00p | 510.00p | 495.00p | 500.00p | 7940 |
25/11/2019 | 517.00p | 518.00p | 486.00p | 500.00p | 10615 |
22/11/2019 | 517.00p | 528.00p | 517.00p | 517.00p | 2954 |
21/11/2019 | 517.00p | 530.00p | 512.35p | 517.00p | 5341 |
20/11/2019 | 517.00p | 525.00p | 512.35p | 517.00p | 1999 |
19/11/2019 | 517.00p | 525.00p | 512.35p | 517.00p | 8790 |
18/11/2019 | 514.00p | 530.00p | 512.00p | 517.00p | 687 |
15/11/2019 | 514.00p | 526.60p | 511.00p | 514.00p | 11066 |
14/11/2019 | 514.00p | 527.44p | 511.00p | 514.00p | 3369 |
13/11/2019 | 514.00p | 526.00p | 512.00p | 526.00p | 7175 |
12/11/2019 | 514.00p | 527.44p | 514.00p | 514.00p | 5152 |
11/11/2019 | 514.00p | 525.00p | 500.02p | 514.00p | 7056 |
08/11/2019 | 514.00p | 522.00p | 506.00p | 514.00p | 11983 |
07/11/2019 | 514.00p | 526.88p | 505.00p | 514.00p | 12338 |
06/11/2019 | 514.00p | 528.00p | 514.00p | 514.00p | 2463 |
05/11/2019 | 503.50p | 520.00p | 503.50p | 511.00p | 8589 |
04/11/2019 | 503.50p | 518.00p | 503.50p | 503.50p | 2263 |
01/11/2019 | 501.00p | 517.00p | 498.00p | 503.50p | 15332 |
31/10/2019 | 488.50p | 516.00p | 488.50p | 501.00p | 5903 |
30/10/2019 | 482.50p | 497.00p | 482.50p | 488.50p | 5032 |
29/10/2019 | 477.50p | 495.00p | 475.80p | 482.50p | 13634 |
28/10/2019 | 477.50p | 488.00p | 471.26p | 477.50p | 9849 |
25/10/2019 | 477.50p | 482.00p | 477.50p | 477.50p | 1390 |
24/10/2019 | 480.00p | 490.00p | 471.26p | 477.50p | 6072 |
23/10/2019 | 480.00p | 490.00p | 467.00p | 480.00p | 12699 |
22/10/2019 | 470.50p | 485.00p | 470.12p | 480.00p | 6070 |
21/10/2019 | 469.50p | 475.50p | 468.25p | 470.50p | 15390 |
18/10/2019 | 471.00p | 471.00p | 469.00p | 469.50p | 8347 |
17/10/2019 | 467.50p | 471.45p | 467.50p | 471.00p | 9084 |
16/10/2019 | 469.50p | 472.75p | 467.50p | 467.50p | 8021 |
15/10/2019 | 471.00p | 473.00p | 468.00p | 469.50p | 10545 |
14/10/2019 | 472.00p | 479.40p | 470.02p | 472.00p | 24047 |
11/10/2019 | 465.00p | 473.07p | 460.15p | 472.00p | 16915 |
10/10/2019 | 462.50p | 465.00p | 458.00p | 465.00p | 12921 |
09/10/2019 | 480.00p | 480.00p | 460.00p | 470.00p | 8842 |
08/10/2019 | 484.00p | 484.00p | 470.00p | 480.00p | 1982 |
07/10/2019 | 488.00p | 488.00p | 470.15p | 484.00p | 6076 |
04/10/2019 | 490.00p | 497.00p | 475.92p | 497.00p | 6950 |
03/10/2019 | 496.00p | 498.00p | 480.00p | 490.00p | 26858 |
02/10/2019 | 515.00p | 523.70p | 500.00p | 510.00p | 7001 |
01/10/2019 | 515.00p | 523.75p | 515.00p | 515.00p | 1974 |
30/09/2019 | 515.00p | 524.00p | 502.00p | 515.00p | 8991 |
27/09/2019 | 515.00p | 530.00p | 513.00p | 515.00p | 22411 |
26/09/2019 | 515.00p | 525.00p | 512.00p | 515.00p | 3493 |
25/09/2019 | 515.00p | 530.00p | 510.50p | 515.00p | 9876 |
24/09/2019 | 503.00p | 524.99p | 491.50p | 515.00p | 9358 |
23/09/2019 | 530.00p | 541.89p | 490.00p | 503.00p | 29356 |
20/09/2019 | 517.00p | 530.00p | 511.80p | 525.00p | 7697 |
19/09/2019 | 517.00p | 530.00p | 504.00p | 517.00p | 21200 |
18/09/2019 | 500.00p | 530.00p | 500.00p | 517.00p | 16310 |
17/09/2019 | 500.00p | 508.00p | 492.50p | 500.00p | 6065 |
16/09/2019 | 500.00p | 505.00p | 490.50p | 500.00p | 5438 |
13/09/2019 | 500.00p | 514.00p | 490.50p | 500.00p | 14080 |
12/09/2019 | 500.00p | 509.00p | 495.10p | 500.00p | 7880 |
11/09/2019 | 500.00p | 510.00p | 495.00p | 500.00p | 23799 |
10/09/2019 | 490.00p | 510.00p | 490.00p | 500.00p | 73442 |
09/09/2019 | 485.00p | 498.50p | 483.00p | 490.00p | 4599 |
*Close Price adjusted for both dividends and splits