Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 175.00p | 175.00p | 166.00p | 173.00p | 93773 |
27/05/2020 | 166.50p | 170.00p | 166.50p | 170.00p | 148537 |
26/05/2020 | 172.50p | 172.50p | 165.50p | 165.50p | 10818 |
22/05/2020 | 171.00p | 171.00p | 163.99p | 170.00p | 19640 |
21/05/2020 | 171.00p | 172.50p | 167.50p | 171.00p | 13389 |
20/05/2020 | 164.00p | 179.50p | 164.00p | 172.00p | 60459 |
19/05/2020 | 175.00p | 175.00p | 164.00p | 164.00p | 44500 |
18/05/2020 | 167.50p | 174.00p | 164.50p | 174.00p | 58903 |
15/05/2020 | 173.00p | 173.50p | 165.50p | 172.00p | 67833 |
14/05/2020 | 172.00p | 179.00p | 165.50p | 170.00p | 200331 |
13/05/2020 | 175.00p | 175.00p | 171.00p | 174.00p | 25725 |
12/05/2020 | 172.00p | 175.00p | 169.50p | 175.00p | 32025 |
11/05/2020 | 177.50p | 178.50p | 168.51p | 175.00p | 31055 |
08/05/2020 | 174.50p | 174.50p | 166.00p | 173.50p | 130164 |
07/05/2020 | 174.50p | 174.50p | 166.00p | 173.50p | 123164 |
06/05/2020 | 166.00p | 170.00p | 166.00p | 169.50p | 24814 |
05/05/2020 | 166.00p | 179.00p | 162.50p | 170.00p | 110688 |
04/05/2020 | 166.00p | 166.00p | 155.02p | 163.50p | 50790 |
01/05/2020 | 164.50p | 165.00p | 154.48p | 165.00p | 9661 |
30/04/2020 | 165.50p | 166.50p | 157.50p | 164.50p | 85027 |
29/04/2020 | 163.50p | 166.00p | 160.00p | 166.00p | 38509 |
28/04/2020 | 162.00p | 166.00p | 155.50p | 164.00p | 57792 |
27/04/2020 | 164.00p | 166.00p | 150.50p | 165.00p | 10145 |
24/04/2020 | 158.50p | 164.00p | 151.78p | 162.00p | 54980 |
23/04/2020 | 180.50p | 180.50p | 160.00p | 167.00p | 122027 |
22/04/2020 | 165.00p | 168.00p | 158.00p | 168.00p | 29568 |
21/04/2020 | 170.00p | 176.00p | 154.76p | 165.00p | 24631 |
20/04/2020 | 172.50p | 172.50p | 154.50p | 165.00p | 38108 |
17/04/2020 | 178.50p | 178.50p | 156.74p | 170.00p | 16558 |
16/04/2020 | 168.00p | 168.00p | 152.99p | 161.50p | 48405 |
15/04/2020 | 175.50p | 177.00p | 168.24p | 169.00p | 19855 |
14/04/2020 | 157.50p | 177.50p | 155.60p | 170.50p | 53452 |
09/04/2020 | 129.50p | 152.50p | 129.50p | 152.50p | 458794 |
08/04/2020 | 129.00p | 129.00p | 126.00p | 128.00p | 57890 |
07/04/2020 | 127.00p | 128.50p | 118.70p | 128.00p | 69154 |
06/04/2020 | 125.00p | 129.00p | 116.00p | 123.00p | 74083 |
03/04/2020 | 120.00p | 127.00p | 115.40p | 125.00p | 56239 |
02/04/2020 | 134.50p | 135.00p | 116.00p | 126.00p | 132267 |
01/04/2020 | 138.00p | 140.00p | 117.50p | 125.00p | 513056 |
31/03/2020 | 128.00p | 141.00p | 123.00p | 135.00p | 274459 |
30/03/2020 | 132.00p | 132.07p | 117.00p | 128.00p | 80849 |
27/03/2020 | 140.00p | 140.00p | 127.25p | 132.50p | 34984 |
26/03/2020 | 136.50p | 139.50p | 133.50p | 137.50p | 318108 |
25/03/2020 | 150.00p | 156.35p | 135.00p | 135.00p | 112896 |
24/03/2020 | 147.50p | 156.50p | 145.50p | 149.50p | 67273 |
23/03/2020 | 150.50p | 153.00p | 145.00p | 145.00p | 23181 |
20/03/2020 | 174.00p | 174.00p | 157.00p | 157.00p | 709422 |
19/03/2020 | 180.50p | 181.00p | 162.50p | 174.00p | 320675 |
18/03/2020 | 199.00p | 208.00p | 174.80p | 178.00p | 71454 |
17/03/2020 | 206.00p | 217.00p | 187.53p | 206.00p | 84857 |
16/03/2020 | 227.00p | 230.00p | 203.00p | 216.00p | 58660 |
13/03/2020 | 240.00p | 251.00p | 233.00p | 240.00p | 33965 |
12/03/2020 | 262.00p | 262.00p | 236.00p | 240.00p | 272825 |
11/03/2020 | 270.00p | 270.00p | 260.25p | 270.00p | 30028 |
10/03/2020 | 277.00p | 285.00p | 262.00p | 270.00p | 29265 |
09/03/2020 | 285.00p | 285.00p | 266.60p | 270.00p | 9142 |
06/03/2020 | 286.00p | 288.00p | 267.00p | 282.00p | 59768 |
05/03/2020 | 288.00p | 288.00p | 275.55p | 287.00p | 29959 |
04/03/2020 | 290.00p | 291.00p | 270.00p | 287.00p | 74189 |
03/03/2020 | 286.00p | 290.00p | 281.00p | 290.00p | 30775 |
02/03/2020 | 276.00p | 288.00p | 267.22p | 285.00p | 35958 |
28/02/2020 | 275.00p | 292.00p | 264.00p | 280.00p | 72351 |
27/02/2020 | 275.00p | 299.00p | 275.00p | 288.00p | 41364 |
26/02/2020 | 281.00p | 291.00p | 275.00p | 288.00p | 55058 |
25/02/2020 | 295.00p | 296.00p | 281.00p | 292.00p | 29640 |
24/02/2020 | 300.00p | 300.00p | 286.35p | 292.00p | 37187 |
21/02/2020 | 295.00p | 295.00p | 289.00p | 295.00p | 38065 |
20/02/2020 | 291.00p | 295.00p | 290.00p | 295.00p | 19758 |
19/02/2020 | 288.00p | 300.00p | 277.72p | 295.00p | 49081 |
18/02/2020 | 281.00p | 297.00p | 281.00p | 297.00p | 10333 |
17/02/2020 | 283.00p | 296.00p | 277.15p | 295.00p | 13486 |
14/02/2020 | 297.00p | 304.58p | 283.00p | 295.00p | 70876 |
13/02/2020 | 303.00p | 303.00p | 295.00p | 295.00p | 162762 |
12/02/2020 | 301.00p | 305.00p | 294.80p | 298.00p | 61415 |
11/02/2020 | 297.00p | 306.00p | 287.14p | 306.00p | 28039 |
10/02/2020 | 289.00p | 298.00p | 285.00p | 298.00p | 10945 |
07/02/2020 | 297.00p | 298.00p | 290.00p | 297.00p | 17605 |
06/02/2020 | 286.00p | 298.00p | 286.00p | 298.00p | 20494 |
05/02/2020 | 310.00p | 310.00p | 281.00p | 298.00p | 79145 |
04/02/2020 | 304.00p | 306.10p | 291.00p | 304.00p | 74319 |
03/02/2020 | 310.00p | 310.00p | 298.00p | 310.00p | 22813 |
31/01/2020 | 299.00p | 308.00p | 290.00p | 305.00p | 35886 |
30/01/2020 | 291.00p | 296.00p | 286.00p | 293.00p | 46282 |
29/01/2020 | 307.00p | 310.00p | 286.00p | 298.00p | 71297 |
28/01/2020 | 308.00p | 310.00p | 291.28p | 308.00p | 51900 |
27/01/2020 | 313.00p | 313.00p | 290.00p | 301.00p | 120028 |
24/01/2020 | 315.00p | 315.00p | 306.00p | 315.00p | 313747 |
23/01/2020 | 323.00p | 323.00p | 306.00p | 312.00p | 75031 |
22/01/2020 | 309.00p | 315.00p | 301.00p | 315.00p | 37730 |
21/01/2020 | 310.00p | 310.00p | 292.12p | 301.00p | 50362 |
20/01/2020 | 289.00p | 300.00p | 284.20p | 290.00p | 60287 |
17/01/2020 | 303.00p | 305.00p | 289.00p | 295.00p | 53622 |
16/01/2020 | 320.00p | 320.57p | 297.80p | 300.00p | 71319 |
15/01/2020 | 303.00p | 312.00p | 300.00p | 300.00p | 586957 |
14/01/2020 | 312.00p | 315.00p | 310.00p | 311.00p | 25806 |
13/01/2020 | 316.00p | 318.00p | 311.00p | 311.00p | 14918 |
10/01/2020 | 312.00p | 321.00p | 310.00p | 313.00p | 25346 |
09/01/2020 | 314.00p | 318.00p | 310.00p | 316.00p | 55554 |
08/01/2020 | 310.00p | 319.00p | 300.00p | 315.00p | 56283 |
07/01/2020 | 312.00p | 320.00p | 302.52p | 318.00p | 18375 |
06/01/2020 | 316.00p | 323.00p | 310.00p | 320.00p | 178413 |
03/01/2020 | 307.00p | 320.00p | 306.00p | 311.00p | 112905 |
02/01/2020 | 299.00p | 311.20p | 299.00p | 306.00p | 36085 |
31/12/2019 | 297.00p | 297.00p | 284.00p | 294.00p | 2510 |
30/12/2019 | 296.00p | 297.00p | 282.00p | 290.00p | 3932 |
27/12/2019 | 295.00p | 295.00p | 278.00p | 295.00p | 23282 |
24/12/2019 | 283.00p | 291.00p | 281.50p | 288.50p | 18797 |
23/12/2019 | 290.00p | 295.00p | 280.29p | 293.00p | 14538 |
20/12/2019 | 266.00p | 287.00p | 266.00p | 285.00p | 38505 |
19/12/2019 | 284.00p | 284.00p | 268.00p | 284.00p | 56329 |
18/12/2019 | 272.00p | 283.00p | 260.26p | 280.00p | 65732 |
17/12/2019 | 266.00p | 270.00p | 253.16p | 270.00p | 134666 |
16/12/2019 | 256.00p | 269.00p | 250.00p | 269.00p | 101975 |
13/12/2019 | 260.00p | 265.00p | 247.96p | 264.00p | 66035 |
12/12/2019 | 260.00p | 260.00p | 245.00p | 260.00p | 37150 |
11/12/2019 | 237.00p | 255.00p | 235.00p | 255.00p | 86262 |
10/12/2019 | 243.00p | 250.00p | 237.00p | 246.00p | 4658 |
09/12/2019 | 248.00p | 250.06p | 241.60p | 244.00p | 4863 |
06/12/2019 | 241.00p | 252.00p | 231.18p | 252.00p | 64909 |
05/12/2019 | 254.00p | 254.00p | 244.00p | 253.00p | 24940 |
04/12/2019 | 245.00p | 249.00p | 243.00p | 249.00p | 42611 |
03/12/2019 | 245.00p | 250.00p | 242.96p | 247.00p | 37099 |
02/12/2019 | 244.00p | 250.00p | 244.00p | 246.00p | 20660 |
29/11/2019 | 246.00p | 254.00p | 243.10p | 245.00p | 35213 |
28/11/2019 | 245.00p | 247.00p | 242.32p | 247.00p | 564 |
27/11/2019 | 244.00p | 247.00p | 240.98p | 247.00p | 7655 |
26/11/2019 | 245.00p | 247.00p | 243.00p | 247.00p | 469220 |
25/11/2019 | 247.00p | 247.00p | 245.09p | 247.00p | 3329 |
22/11/2019 | 240.00p | 247.00p | 240.00p | 247.00p | 315877 |
21/11/2019 | 247.00p | 249.00p | 241.72p | 249.00p | 1493 |
20/11/2019 | 249.00p | 250.00p | 241.96p | 248.00p | 28350 |
19/11/2019 | 244.00p | 250.88p | 242.68p | 245.00p | 3223 |
18/11/2019 | 244.00p | 250.00p | 241.72p | 250.00p | 7529 |
15/11/2019 | 254.00p | 254.00p | 243.44p | 249.00p | 28907 |
14/11/2019 | 250.00p | 250.00p | 246.00p | 248.00p | 22302 |
13/11/2019 | 246.00p | 248.00p | 241.60p | 248.00p | 28983 |
12/11/2019 | 241.00p | 250.00p | 238.00p | 248.00p | 79039 |
11/11/2019 | 247.00p | 250.00p | 241.70p | 250.00p | 764 |
08/11/2019 | 245.00p | 247.00p | 242.40p | 245.00p | 3753 |
07/11/2019 | 248.00p | 248.00p | 247.00p | 248.00p | 25171 |
06/11/2019 | 239.00p | 255.00p | 239.00p | 248.00p | 1075437 |
05/11/2019 | 249.00p | 255.00p | 241.00p | 252.00p | 29321 |
04/11/2019 | 243.00p | 260.00p | 238.76p | 252.00p | 81128 |
01/11/2019 | 260.00p | 260.00p | 250.00p | 253.00p | 78912 |
31/10/2019 | 260.00p | 260.00p | 250.40p | 255.00p | 51801 |
30/10/2019 | 246.00p | 256.00p | 245.88p | 256.00p | 19968 |
29/10/2019 | 252.00p | 255.28p | 246.00p | 254.00p | 16355 |
28/10/2019 | 248.00p | 257.00p | 246.00p | 256.00p | 12335 |
25/10/2019 | 254.00p | 258.00p | 249.16p | 258.00p | 34883 |
24/10/2019 | 253.00p | 257.00p | 252.00p | 257.00p | 32169 |
23/10/2019 | 257.00p | 258.00p | 247.00p | 255.00p | 50217 |
22/10/2019 | 250.00p | 260.00p | 250.00p | 260.00p | 54987 |
21/10/2019 | 259.00p | 260.00p | 252.00p | 255.00p | 40850 |
18/10/2019 | 254.00p | 260.00p | 250.00p | 258.00p | 56470 |
17/10/2019 | 260.00p | 260.00p | 254.00p | 258.00p | 23091 |
16/10/2019 | 267.00p | 267.00p | 252.00p | 258.00p | 26163 |
15/10/2019 | 258.00p | 259.00p | 254.08p | 256.50p | 41515 |
14/10/2019 | 260.00p | 260.00p | 257.00p | 260.00p | 211500 |
11/10/2019 | 258.00p | 260.00p | 257.00p | 258.00p | 24787 |
10/10/2019 | 260.00p | 262.60p | 255.00p | 260.00p | 81600 |
09/10/2019 | 264.00p | 264.00p | 258.00p | 260.00p | 52479 |
08/10/2019 | 268.00p | 268.00p | 259.50p | 265.00p | 4236 |
07/10/2019 | 267.00p | 267.00p | 251.23p | 262.00p | 2218 |
04/10/2019 | 264.00p | 264.00p | 258.40p | 261.00p | 71905 |
03/10/2019 | 257.00p | 268.00p | 257.00p | 263.50p | 12447 |
02/10/2019 | 265.00p | 271.00p | 262.00p | 262.00p | 124334 |
01/10/2019 | 268.00p | 270.00p | 266.60p | 270.00p | 12412 |
30/09/2019 | 267.00p | 268.00p | 255.96p | 258.00p | 37503 |
27/09/2019 | 263.00p | 263.40p | 253.00p | 260.00p | 80588 |
26/09/2019 | 260.00p | 265.00p | 258.00p | 260.00p | 89313 |
25/09/2019 | 266.00p | 266.00p | 260.00p | 264.00p | 29646 |
24/09/2019 | 262.00p | 268.00p | 261.00p | 266.00p | 32951 |
23/09/2019 | 265.00p | 266.00p | 261.00p | 265.00p | 20732 |
20/09/2019 | 264.00p | 274.00p | 264.00p | 268.00p | 54482 |
19/09/2019 | 276.00p | 277.00p | 269.00p | 269.00p | 31838 |
18/09/2019 | 280.00p | 280.00p | 271.00p | 271.00p | 608909 |
17/09/2019 | 279.00p | 279.00p | 269.32p | 272.00p | 151455 |
16/09/2019 | 268.00p | 280.00p | 263.64p | 280.00p | 155941 |
13/09/2019 | 272.00p | 279.00p | 264.56p | 275.00p | 17093 |
12/09/2019 | 262.00p | 271.00p | 262.00p | 268.00p | 27817 |
11/09/2019 | 268.00p | 268.00p | 260.00p | 260.00p | 25839 |
10/09/2019 | 267.00p | 271.52p | 265.00p | 266.50p | 10490 |
09/09/2019 | 270.00p | 277.00p | 266.00p | 266.00p | 110541 |
06/09/2019 | 270.00p | 275.00p | 269.98p | 270.00p | 10470 |
05/09/2019 | 271.00p | 275.00p | 261.38p | 275.00p | 52314 |
04/09/2019 | 260.00p | 271.28p | 260.00p | 270.00p | 46577 |
03/09/2019 | 265.00p | 270.00p | 259.89p | 261.00p | 76945 |
02/09/2019 | 263.00p | 275.00p | 261.00p | 266.00p | 58565 |
30/08/2019 | 263.00p | 270.00p | 261.00p | 265.00p | 52833 |
29/08/2019 | 266.88p | 270.00p | 265.00p | 270.00p | 18641 |
28/08/2019 | 260.00p | 272.00p | 260.00p | 272.00p | 11690 |
27/08/2019 | 260.00p | 270.00p | 260.00p | 269.00p | 63301 |
23/08/2019 | 260.00p | 272.00p | 260.00p | 272.00p | 8538 |
22/08/2019 | 272.00p | 275.00p | 260.00p | 275.00p | 10193 |
21/08/2019 | 270.00p | 272.00p | 264.98p | 272.00p | 11445 |
20/08/2019 | 260.00p | 270.68p | 260.00p | 269.00p | 16356 |
19/08/2019 | 271.00p | 271.00p | 263.98p | 271.00p | 36985 |
16/08/2019 | 261.00p | 272.00p | 261.00p | 268.00p | 316753 |
15/08/2019 | 260.00p | 271.00p | 260.00p | 268.00p | 109585 |
14/08/2019 | 270.00p | 271.00p | 260.00p | 271.00p | 112849 |
*Close Price adjusted for both dividends and splits