Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 6701 |
04/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 900 |
03/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
02/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
01/06/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 4 |
01/06/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 4 |
27/05/2020 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
26/05/2020 | 130.00p | 130.00p | 125.00p | 125.00p | 0 |
22/05/2020 | 130.00p | 140.00p | 128.00p | 130.00p | 1925 |
21/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
20/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
19/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
18/05/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 2080 |
15/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 1982 |
14/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 1750 |
13/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
12/05/2020 | 130.00p | 130.00p | 124.00p | 130.00p | 371 |
11/05/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 142 |
07/05/2020 | 130.00p | 135.00p | 130.00p | 130.00p | 1474 |
06/05/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 1969 |
05/05/2020 | 126.00p | 134.00p | 126.00p | 130.00p | 2000 |
04/05/2020 | 130.00p | 130.75p | 126.00p | 126.00p | 1752 |
01/05/2020 | 138.00p | 138.00p | 125.00p | 130.00p | 1418 |
30/04/2020 | 141.00p | 141.00p | 132.00p | 139.00p | 5887 |
29/04/2020 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
28/04/2020 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
27/04/2020 | 135.00p | 141.00p | 135.00p | 141.00p | 0 |
24/04/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
23/04/2020 | 135.00p | 140.00p | 135.00p | 135.00p | 925 |
22/04/2020 | 135.00p | 139.75p | 135.00p | 135.00p | 700 |
21/04/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
20/04/2020 | 129.50p | 135.00p | 129.50p | 135.00p | 545 |
17/04/2020 | 129.50p | 132.00p | 129.50p | 129.50p | 1128 |
16/04/2020 | 129.50p | 135.00p | 129.50p | 129.50p | 206 |
15/04/2020 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
14/04/2020 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
09/04/2020 | 125.50p | 135.00p | 125.50p | 129.50p | 1 |
08/04/2020 | 125.50p | 125.50p | 125.50p | 125.50p | 1100 |
07/04/2020 | 125.50p | 135.00p | 125.50p | 125.50p | 1125 |
06/04/2020 | 124.50p | 125.50p | 124.50p | 125.50p | 1200 |
03/04/2020 | 124.00p | 124.50p | 124.00p | 124.50p | 4155 |
02/04/2020 | 124.50p | 124.50p | 124.00p | 124.50p | 1000 |
01/04/2020 | 122.00p | 127.00p | 122.00p | 124.50p | 0 |
31/03/2020 | 132.50p | 134.00p | 120.00p | 127.00p | 5530 |
30/03/2020 | 137.50p | 137.50p | 132.50p | 132.50p | 0 |
27/03/2020 | 125.00p | 144.25p | 125.00p | 137.50p | 130 |
26/03/2020 | 113.00p | 125.00p | 105.00p | 125.00p | 11121 |
25/03/2020 | 119.00p | 120.00p | 110.00p | 114.00p | 1135 |
24/03/2020 | 119.00p | 119.00p | 110.00p | 119.00p | 2500 |
23/03/2020 | 119.00p | 127.00p | 112.70p | 119.00p | 5771 |
20/03/2020 | 108.00p | 120.00p | 108.00p | 120.00p | 4510 |
19/03/2020 | 114.00p | 114.00p | 108.00p | 108.00p | 0 |
18/03/2020 | 135.50p | 135.50p | 114.00p | 114.00p | 1000 |
17/03/2020 | 135.50p | 135.50p | 135.50p | 135.50p | 4500 |
16/03/2020 | 136.00p | 136.00p | 126.00p | 135.50p | 4816 |
13/03/2020 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
12/03/2020 | 142.00p | 146.00p | 134.00p | 136.00p | 6352 |
11/03/2020 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
10/03/2020 | 142.00p | 144.00p | 142.00p | 142.00p | 1304 |
09/03/2020 | 140.00p | 142.00p | 140.00p | 142.00p | 0 |
06/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
05/03/2020 | 140.00p | 150.00p | 140.00p | 140.00p | 300 |
04/03/2020 | 140.00p | 144.00p | 130.00p | 144.00p | 10256 |
03/03/2020 | 140.00p | 150.00p | 140.00p | 140.00p | 2528 |
02/03/2020 | 142.00p | 142.00p | 135.92p | 140.00p | 522 |
28/02/2020 | 143.50p | 143.50p | 129.00p | 140.00p | 12098 |
27/02/2020 | 150.00p | 160.00p | 144.00p | 150.00p | 6893 |
26/02/2020 | 150.00p | 153.25p | 150.00p | 150.00p | 1957 |
25/02/2020 | 156.00p | 156.00p | 144.00p | 150.00p | 3828 |
24/02/2020 | 162.00p | 168.00p | 150.00p | 156.00p | 1760 |
21/02/2020 | 162.00p | 162.00p | 154.00p | 162.00p | 1471 |
20/02/2020 | 162.00p | 162.00p | 154.00p | 162.00p | 1000 |
19/02/2020 | 162.00p | 162.00p | 162.00p | 162.00p | 350 |
18/02/2020 | 165.00p | 165.00p | 155.00p | 162.00p | 2550 |
17/02/2020 | 169.00p | 172.75p | 156.00p | 165.00p | 3157 |
14/02/2020 | 169.00p | 169.00p | 164.00p | 169.00p | 6500 |
13/02/2020 | 167.50p | 169.75p | 167.50p | 169.00p | 3500 |
12/02/2020 | 172.00p | 172.00p | 161.00p | 167.50p | 4800 |
11/02/2020 | 172.00p | 180.00p | 164.00p | 172.00p | 1785 |
10/02/2020 | 174.50p | 174.50p | 164.00p | 172.00p | 1500 |
07/02/2020 | 174.50p | 178.50p | 165.00p | 174.50p | 3740 |
06/02/2020 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
05/02/2020 | 176.00p | 176.00p | 168.00p | 174.50p | 1000 |
04/02/2020 | 177.50p | 177.50p | 176.00p | 177.50p | 0 |
03/02/2020 | 177.50p | 177.50p | 177.50p | 177.50p | 4000 |
31/01/2020 | 177.50p | 181.25p | 177.50p | 177.50p | 1 |
30/01/2020 | 184.00p | 184.00p | 170.00p | 177.50p | 300 |
29/01/2020 | 189.00p | 189.00p | 180.00p | 184.00p | 2166 |
28/01/2020 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
27/01/2020 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
24/01/2020 | 190.00p | 190.00p | 180.00p | 189.00p | 2000 |
23/01/2020 | 190.00p | 190.00p | 180.00p | 190.00p | 50 |
22/01/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
21/01/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 1500 |
20/01/2020 | 195.00p | 195.00p | 190.00p | 190.00p | 3930 |
17/01/2020 | 195.00p | 195.00p | 192.00p | 195.00p | 1348 |
16/01/2020 | 190.00p | 200.00p | 190.00p | 195.00p | 2578 |
15/01/2020 | 190.00p | 200.00p | 190.00p | 190.00p | 1000 |
14/01/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
13/01/2020 | 190.00p | 199.80p | 190.00p | 190.00p | 563 |
10/01/2020 | 190.00p | 199.80p | 182.00p | 190.00p | 2321 |
09/01/2020 | 182.00p | 192.00p | 182.00p | 190.00p | 5931 |
08/01/2020 | 182.00p | 182.00p | 181.00p | 181.00p | 1000 |
07/01/2020 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
06/01/2020 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
03/01/2020 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
02/01/2020 | 181.00p | 185.00p | 175.00p | 182.00p | 4384 |
31/12/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
30/12/2019 | 181.00p | 194.00p | 181.00p | 181.00p | 3341 |
27/12/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
24/12/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
23/12/2019 | 177.00p | 186.00p | 171.22p | 181.00p | 4204 |
20/12/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
19/12/2019 | 177.00p | 178.00p | 177.00p | 177.00p | 0 |
18/12/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
17/12/2019 | 179.00p | 184.00p | 171.00p | 178.00p | 5186 |
16/12/2019 | 170.00p | 185.00p | 170.00p | 179.00p | 4608 |
13/12/2019 | 170.00p | 178.75p | 170.00p | 170.00p | 710 |
12/12/2019 | 167.50p | 168.00p | 167.50p | 168.00p | 1997 |
11/12/2019 | 162.50p | 170.00p | 162.50p | 167.50p | 3496 |
10/12/2019 | 172.50p | 180.00p | 162.50p | 162.50p | 15673 |
09/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 9397 |
06/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
04/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
03/12/2019 | 180.00p | 186.00p | 180.00p | 180.00p | 850 |
02/12/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 1140 |
29/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
28/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 2999 |
27/11/2019 | 180.00p | 180.00p | 172.00p | 180.00p | 450 |
26/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
25/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
22/11/2019 | 180.00p | 180.00p | 171.00p | 180.00p | 267 |
21/11/2019 | 180.00p | 190.00p | 178.00p | 180.00p | 3600 |
20/11/2019 | 178.00p | 180.00p | 178.00p | 180.00p | 4000 |
19/11/2019 | 178.00p | 182.00p | 178.00p | 178.00p | 1969 |
18/11/2019 | 185.00p | 187.00p | 176.18p | 178.00p | 3085 |
15/11/2019 | 192.00p | 192.00p | 184.00p | 185.00p | 1346 |
14/11/2019 | 194.00p | 194.00p | 192.00p | 192.00p | 4000 |
13/11/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
12/11/2019 | 194.00p | 202.00p | 184.00p | 194.00p | 3450 |
11/11/2019 | 195.00p | 195.00p | 194.00p | 194.00p | 0 |
08/11/2019 | 192.00p | 197.00p | 192.00p | 195.00p | 2000 |
07/11/2019 | 192.00p | 192.00p | 185.00p | 192.00p | 4300 |
06/11/2019 | 192.00p | 192.00p | 188.25p | 192.00p | 1000 |
05/11/2019 | 192.00p | 194.00p | 192.00p | 192.00p | 500 |
04/11/2019 | 192.00p | 200.00p | 192.00p | 192.00p | 571 |
01/11/2019 | 192.00p | 192.00p | 189.50p | 192.00p | 67 |
31/10/2019 | 189.00p | 198.00p | 189.00p | 192.00p | 4336 |
30/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
29/10/2019 | 189.00p | 216.00p | 182.00p | 189.00p | 1045 |
28/10/2019 | 189.00p | 189.00p | 186.50p | 189.00p | 400 |
25/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
24/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
23/10/2019 | 179.00p | 189.00p | 179.00p | 189.00p | 1200 |
22/10/2019 | 178.00p | 188.00p | 170.00p | 179.00p | 4146 |
21/10/2019 | 179.00p | 179.00p | 178.00p | 178.00p | 1000 |
18/10/2019 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
17/10/2019 | 181.00p | 181.00p | 174.00p | 179.00p | 1007 |
16/10/2019 | 177.50p | 181.00p | 177.50p | 181.00p | 0 |
15/10/2019 | 171.00p | 177.50p | 171.00p | 177.50p | 2577 |
14/10/2019 | 171.00p | 171.00p | 168.48p | 171.00p | 1000 |
11/10/2019 | 170.00p | 179.08p | 166.25p | 171.00p | 2849 |
10/10/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 2150 |
09/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
08/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
07/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
04/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
03/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
02/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
01/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 771 |
30/09/2019 | 170.00p | 176.95p | 160.20p | 170.00p | 3685 |
27/09/2019 | 172.50p | 172.50p | 162.00p | 168.00p | 4203 |
26/09/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
25/09/2019 | 172.50p | 176.25p | 172.50p | 172.50p | 48 |
24/09/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
23/09/2019 | 170.00p | 176.25p | 166.00p | 172.50p | 1281 |
20/09/2019 | 170.00p | 170.00p | 169.00p | 170.00p | 2000 |
19/09/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 3090 |
18/09/2019 | 170.00p | 171.00p | 160.60p | 171.00p | 3073 |
17/09/2019 | 170.00p | 190.00p | 156.20p | 170.00p | 19826 |
16/09/2019 | 197.00p | 200.00p | 197.00p | 197.00p | 16495 |
13/09/2019 | 196.00p | 197.90p | 196.00p | 197.00p | 999 |
12/09/2019 | 195.00p | 198.00p | 195.00p | 195.00p | 2533 |
11/09/2019 | 201.00p | 201.00p | 190.00p | 195.00p | 8920 |
10/09/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
09/09/2019 | 202.00p | 202.00p | 198.00p | 198.00p | 2450 |
06/09/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 300 |
05/09/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
04/09/2019 | 204.00p | 204.00p | 200.00p | 200.00p | 2072 |
03/09/2019 | 205.00p | 205.00p | 201.00p | 204.00p | 3000 |
02/09/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 2947 |
30/08/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
29/08/2019 | 205.00p | 210.00p | 204.00p | 204.00p | 3000 |
28/08/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
27/08/2019 | 205.00p | 210.00p | 204.00p | 205.00p | 1640 |
23/08/2019 | 205.00p | 210.00p | 201.50p | 205.00p | 1450 |
22/08/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 445 |
21/08/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
20/08/2019 | 205.00p | 205.00p | 204.00p | 204.00p | 2000 |
*Close Price adjusted for both dividends and splits