Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 201.00p | 206.00p | 196.75p | 201.00p | 17510 |
08/06/2020 | 201.00p | 208.00p | 196.25p | 201.00p | 6621 |
05/06/2020 | 201.00p | 206.32p | 196.25p | 201.00p | 3700 |
04/06/2020 | 201.00p | 207.72p | 194.28p | 201.00p | 19523 |
03/06/2020 | 201.00p | 207.72p | 201.00p | 201.00p | 3409 |
02/06/2020 | 201.00p | 208.00p | 197.10p | 201.00p | 6085 |
01/06/2020 | 201.00p | 207.72p | 197.10p | 201.00p | 4795 |
27/05/2020 | 201.00p | 205.84p | 197.08p | 201.00p | 37682 |
26/05/2020 | 201.00p | 206.44p | 195.50p | 201.00p | 11676 |
22/05/2020 | 203.00p | 203.00p | 196.28p | 201.00p | 4009 |
21/05/2020 | 192.50p | 208.00p | 192.50p | 203.00p | 25987 |
20/05/2020 | 192.50p | 195.84p | 190.00p | 192.50p | 10378 |
19/05/2020 | 192.50p | 196.00p | 189.19p | 192.50p | 40826 |
18/05/2020 | 192.50p | 195.00p | 186.15p | 192.50p | 3909 |
15/05/2020 | 192.50p | 192.50p | 185.15p | 192.50p | 10334 |
14/05/2020 | 192.50p | 197.38p | 185.55p | 192.50p | 4816 |
13/05/2020 | 192.50p | 197.44p | 188.06p | 192.50p | 6664 |
12/05/2020 | 192.50p | 192.50p | 188.06p | 192.50p | 5643 |
11/05/2020 | 192.50p | 199.85p | 188.06p | 192.50p | 67256 |
07/05/2020 | 192.50p | 194.00p | 187.57p | 192.50p | 46386 |
06/05/2020 | 192.50p | 195.00p | 186.85p | 192.50p | 173018 |
05/05/2020 | 192.50p | 197.55p | 192.50p | 192.50p | 670 |
01/05/2020 | 192.50p | 195.00p | 186.65p | 192.50p | 53630 |
30/04/2020 | 197.00p | 197.44p | 184.00p | 184.00p | 160881 |
29/04/2020 | 180.00p | 205.00p | 176.07p | 197.00p | 232260 |
28/04/2020 | 165.00p | 167.09p | 163.27p | 165.00p | 9350 |
27/04/2020 | 162.50p | 167.53p | 159.00p | 165.00p | 20807 |
24/04/2020 | 162.50p | 165.36p | 159.61p | 162.50p | 3600 |
23/04/2020 | 162.50p | 167.25p | 156.55p | 162.50p | 13136 |
22/04/2020 | 165.00p | 165.90p | 155.66p | 162.50p | 4010 |
21/04/2020 | 165.00p | 167.25p | 165.00p | 165.00p | 6358 |
20/04/2020 | 165.00p | 167.34p | 161.55p | 165.00p | 7007 |
17/04/2020 | 165.00p | 168.44p | 161.00p | 165.00p | 9371 |
16/04/2020 | 167.50p | 171.74p | 160.10p | 165.00p | 15890 |
15/04/2020 | 167.50p | 172.00p | 164.95p | 167.50p | 15032 |
14/04/2020 | 170.00p | 174.50p | 167.50p | 167.50p | 12498 |
09/04/2020 | 167.50p | 175.00p | 163.00p | 170.00p | 8700 |
08/04/2020 | 167.50p | 173.85p | 162.00p | 167.50p | 3598 |
07/04/2020 | 167.50p | 174.00p | 160.00p | 167.50p | 15230 |
06/04/2020 | 167.50p | 174.70p | 164.80p | 167.50p | 10571 |
03/04/2020 | 160.00p | 173.00p | 160.00p | 167.50p | 12496 |
02/04/2020 | 157.50p | 165.00p | 155.05p | 160.00p | 6371 |
01/04/2020 | 155.00p | 160.00p | 150.00p | 155.00p | 31809 |
31/03/2020 | 153.50p | 160.00p | 150.00p | 155.00p | 69375 |
30/03/2020 | 140.00p | 150.00p | 140.00p | 150.00p | 21168 |
27/03/2020 | 142.50p | 147.00p | 137.55p | 140.00p | 11090 |
26/03/2020 | 142.50p | 148.00p | 135.30p | 142.50p | 3235 |
25/03/2020 | 138.50p | 147.49p | 137.00p | 142.50p | 31206 |
24/03/2020 | 124.00p | 140.00p | 122.50p | 138.50p | 52574 |
23/03/2020 | 125.00p | 126.00p | 120.28p | 124.00p | 19113 |
20/03/2020 | 120.00p | 133.00p | 120.00p | 125.00p | 34982 |
19/03/2020 | 120.00p | 123.00p | 115.00p | 120.00p | 46940 |
18/03/2020 | 130.00p | 135.00p | 113.00p | 120.00p | 51960 |
17/03/2020 | 132.50p | 138.75p | 128.20p | 132.50p | 24084 |
16/03/2020 | 144.00p | 145.80p | 130.00p | 132.50p | 63501 |
13/03/2020 | 147.50p | 147.50p | 140.00p | 144.00p | 29916 |
12/03/2020 | 154.00p | 157.00p | 145.16p | 147.50p | 28706 |
11/03/2020 | 158.50p | 159.50p | 152.11p | 155.00p | 24708 |
10/03/2020 | 154.50p | 160.00p | 154.50p | 158.50p | 15729 |
09/03/2020 | 158.50p | 161.00p | 150.00p | 154.50p | 58537 |
06/03/2020 | 170.00p | 170.00p | 159.00p | 160.00p | 51567 |
05/03/2020 | 172.50p | 174.86p | 168.55p | 171.50p | 21734 |
04/03/2020 | 166.00p | 180.00p | 165.00p | 172.50p | 27386 |
03/03/2020 | 160.00p | 170.00p | 160.00p | 166.00p | 26175 |
02/03/2020 | 160.00p | 164.00p | 155.60p | 160.00p | 32848 |
28/02/2020 | 168.50p | 168.50p | 158.75p | 160.00p | 23232 |
27/02/2020 | 172.50p | 173.40p | 165.00p | 170.00p | 36050 |
26/02/2020 | 190.00p | 190.00p | 169.79p | 172.50p | 73271 |
25/02/2020 | 190.00p | 190.85p | 185.20p | 190.00p | 8058 |
24/02/2020 | 190.00p | 190.00p | 186.56p | 190.00p | 16368 |
21/02/2020 | 190.00p | 192.87p | 188.38p | 190.00p | 12697 |
20/02/2020 | 190.00p | 194.80p | 188.00p | 190.00p | 26434 |
19/02/2020 | 190.00p | 192.00p | 188.00p | 190.00p | 12829 |
18/02/2020 | 190.00p | 192.50p | 188.38p | 189.50p | 4872 |
17/02/2020 | 190.00p | 192.00p | 188.36p | 190.00p | 2266 |
14/02/2020 | 190.00p | 194.00p | 188.15p | 190.00p | 28461 |
13/02/2020 | 190.00p | 191.80p | 187.23p | 190.00p | 6334 |
12/02/2020 | 190.00p | 193.55p | 187.15p | 190.00p | 7839 |
11/02/2020 | 191.50p | 191.50p | 185.00p | 190.00p | 9087 |
10/02/2020 | 184.00p | 194.80p | 184.00p | 191.50p | 80524 |
07/02/2020 | 183.50p | 188.00p | 183.00p | 184.00p | 37282 |
06/02/2020 | 183.50p | 187.00p | 182.35p | 183.50p | 109726 |
05/02/2020 | 183.50p | 186.63p | 181.75p | 183.50p | 30007 |
04/02/2020 | 183.50p | 187.00p | 182.15p | 183.50p | 21574 |
03/02/2020 | 186.00p | 187.00p | 180.14p | 187.00p | 12281 |
31/01/2020 | 186.00p | 187.00p | 185.50p | 186.00p | 30981 |
30/01/2020 | 182.50p | 187.00p | 179.30p | 186.00p | 6721 |
29/01/2020 | 185.00p | 186.85p | 179.00p | 182.50p | 65564 |
28/01/2020 | 183.50p | 190.00p | 181.00p | 185.00p | 61595 |
27/01/2020 | 181.00p | 185.00p | 180.00p | 181.00p | 37294 |
24/01/2020 | 179.00p | 185.00p | 179.00p | 181.00p | 54153 |
23/01/2020 | 177.00p | 185.00p | 177.00p | 179.00p | 41078 |
22/01/2020 | 176.50p | 182.50p | 174.14p | 178.00p | 46110 |
21/01/2020 | 176.50p | 179.45p | 174.34p | 176.50p | 31798 |
20/01/2020 | 176.50p | 176.50p | 172.18p | 176.50p | 2733 |
17/01/2020 | 178.00p | 178.00p | 174.34p | 176.50p | 11999 |
16/01/2020 | 178.00p | 178.00p | 175.00p | 178.00p | 13314 |
15/01/2020 | 178.00p | 178.00p | 175.00p | 178.00p | 13651 |
14/01/2020 | 178.00p | 178.00p | 175.00p | 178.00p | 40210 |
13/01/2020 | 178.00p | 178.47p | 173.50p | 175.00p | 13436 |
10/01/2020 | 178.00p | 180.00p | 175.12p | 178.00p | 7800 |
09/01/2020 | 178.00p | 179.95p | 175.00p | 178.00p | 5809 |
08/01/2020 | 175.50p | 181.00p | 175.50p | 178.00p | 38688 |
07/01/2020 | 177.00p | 178.00p | 170.00p | 175.50p | 41674 |
06/01/2020 | 180.00p | 181.45p | 174.97p | 178.00p | 35016 |
03/01/2020 | 180.00p | 183.01p | 175.00p | 180.00p | 12590 |
02/01/2020 | 180.00p | 182.80p | 175.00p | 180.00p | 25209 |
31/12/2019 | 180.00p | 185.00p | 177.16p | 180.00p | 8496 |
30/12/2019 | 175.00p | 184.00p | 173.00p | 180.00p | 29500 |
27/12/2019 | 175.00p | 180.00p | 171.00p | 175.00p | 17492 |
24/12/2019 | 174.00p | 175.00p | 169.50p | 175.00p | 4603 |
23/12/2019 | 175.00p | 175.00p | 170.00p | 174.00p | 13994 |
20/12/2019 | 175.00p | 179.00p | 171.50p | 175.00p | 11116 |
19/12/2019 | 175.00p | 179.00p | 171.00p | 175.00p | 23434 |
18/12/2019 | 175.00p | 175.00p | 171.00p | 175.00p | 14393 |
17/12/2019 | 172.50p | 177.12p | 170.00p | 175.00p | 82644 |
16/12/2019 | 165.00p | 173.75p | 164.00p | 172.50p | 53153 |
13/12/2019 | 162.50p | 165.00p | 160.00p | 164.00p | 3121325 |
12/12/2019 | 160.00p | 165.00p | 154.47p | 162.50p | 61816 |
11/12/2019 | 156.00p | 156.00p | 152.00p | 154.50p | 8593 |
10/12/2019 | 156.00p | 159.00p | 152.16p | 156.00p | 8565 |
09/12/2019 | 156.50p | 160.00p | 152.00p | 156.00p | 31437 |
06/12/2019 | 156.50p | 156.50p | 152.50p | 156.50p | 12386 |
05/12/2019 | 156.50p | 156.50p | 152.50p | 156.50p | 13831 |
04/12/2019 | 156.50p | 156.50p | 152.18p | 156.50p | 21230 |
03/12/2019 | 156.00p | 159.50p | 152.16p | 156.50p | 8339 |
02/12/2019 | 157.00p | 157.00p | 152.16p | 156.00p | 16179 |
29/11/2019 | 157.00p | 157.00p | 154.00p | 157.00p | 3271 |
28/11/2019 | 157.00p | 157.00p | 153.25p | 157.00p | 10541 |
27/11/2019 | 157.00p | 157.50p | 156.68p | 157.00p | 19352 |
26/11/2019 | 156.50p | 157.06p | 154.00p | 157.00p | 41842 |
25/11/2019 | 156.00p | 156.00p | 152.00p | 156.00p | 21927 |
22/11/2019 | 157.00p | 158.00p | 150.00p | 156.00p | 12660 |
21/11/2019 | 157.50p | 157.98p | 153.31p | 157.00p | 38157 |
20/11/2019 | 157.50p | 160.00p | 155.16p | 157.50p | 22886 |
19/11/2019 | 157.50p | 158.10p | 155.00p | 157.50p | 6286 |
18/11/2019 | 157.50p | 158.40p | 155.05p | 157.50p | 11811 |
15/11/2019 | 157.50p | 158.40p | 155.05p | 157.50p | 86 |
14/11/2019 | 159.50p | 160.00p | 155.00p | 157.50p | 34405 |
13/11/2019 | 161.00p | 161.00p | 158.00p | 161.00p | 16974 |
12/11/2019 | 161.00p | 161.75p | 158.00p | 161.00p | 7917 |
11/11/2019 | 162.50p | 162.50p | 158.00p | 161.00p | 26348 |
08/11/2019 | 166.00p | 166.00p | 160.00p | 162.50p | 6863 |
07/11/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 6782 |
06/11/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 15214 |
05/11/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 10890 |
04/11/2019 | 165.00p | 165.74p | 162.00p | 165.00p | 7683 |
01/11/2019 | 167.00p | 169.45p | 162.00p | 165.00p | 25707 |
31/10/2019 | 168.50p | 169.66p | 163.00p | 167.00p | 30897 |
30/10/2019 | 171.50p | 175.00p | 170.00p | 171.50p | 22639 |
29/10/2019 | 171.50p | 174.44p | 168.00p | 171.50p | 23312 |
28/10/2019 | 171.50p | 175.00p | 169.79p | 171.50p | 19786 |
25/10/2019 | 170.00p | 175.00p | 170.00p | 171.50p | 21361 |
24/10/2019 | 170.00p | 171.00p | 166.25p | 170.00p | 16279 |
23/10/2019 | 170.00p | 171.20p | 166.25p | 170.00p | 15109 |
22/10/2019 | 162.50p | 173.00p | 162.50p | 170.00p | 61948 |
21/10/2019 | 160.00p | 165.00p | 158.50p | 162.50p | 26803 |
18/10/2019 | 160.00p | 164.80p | 157.66p | 160.00p | 8516 |
17/10/2019 | 160.00p | 164.80p | 157.60p | 160.00p | 13413 |
16/10/2019 | 160.00p | 165.00p | 157.00p | 160.00p | 18861 |
15/10/2019 | 161.50p | 164.45p | 156.20p | 160.00p | 46256 |
14/10/2019 | 159.00p | 165.00p | 156.00p | 161.50p | 49281 |
11/10/2019 | 157.50p | 159.90p | 156.16p | 159.00p | 12404 |
10/10/2019 | 152.50p | 160.00p | 152.50p | 157.50p | 20141 |
09/10/2019 | 152.50p | 154.84p | 150.10p | 152.50p | 16723 |
08/10/2019 | 160.50p | 160.50p | 150.10p | 152.50p | 54576 |
07/10/2019 | 160.50p | 160.85p | 158.00p | 160.50p | 13896 |
04/10/2019 | 161.50p | 163.00p | 158.20p | 160.50p | 20763 |
03/10/2019 | 161.50p | 161.50p | 158.55p | 161.50p | 3756 |
02/10/2019 | 161.50p | 163.00p | 158.14p | 161.50p | 29543 |
01/10/2019 | 161.50p | 163.44p | 158.32p | 161.50p | 580 |
30/09/2019 | 162.00p | 163.50p | 158.00p | 161.50p | 53731 |
27/09/2019 | 162.00p | 165.92p | 160.00p | 162.00p | 21425 |
26/09/2019 | 162.00p | 165.84p | 160.15p | 162.00p | 15272 |
25/09/2019 | 162.00p | 162.35p | 158.69p | 162.00p | 6336 |
24/09/2019 | 162.00p | 162.39p | 158.69p | 162.00p | 6601 |
23/09/2019 | 162.00p | 163.30p | 158.69p | 162.00p | 10375 |
20/09/2019 | 163.00p | 163.30p | 160.98p | 163.00p | 20513 |
19/09/2019 | 163.00p | 163.30p | 160.00p | 163.00p | 6658 |
18/09/2019 | 164.00p | 165.50p | 160.96p | 163.00p | 13255 |
17/09/2019 | 164.00p | 164.35p | 161.00p | 164.00p | 2015 |
16/09/2019 | 164.00p | 164.45p | 160.00p | 164.00p | 21935 |
13/09/2019 | 164.00p | 166.23p | 162.06p | 164.00p | 6388 |
12/09/2019 | 164.00p | 166.24p | 162.00p | 164.00p | 5461 |
11/09/2019 | 164.00p | 166.50p | 161.35p | 164.00p | 14035 |
10/09/2019 | 165.00p | 167.84p | 161.30p | 164.00p | 158530 |
09/09/2019 | 165.00p | 167.89p | 165.00p | 165.00p | 320 |
06/09/2019 | 165.00p | 168.00p | 161.20p | 165.00p | 34860 |
05/09/2019 | 165.00p | 168.25p | 163.34p | 165.00p | 14938 |
04/09/2019 | 165.00p | 169.00p | 162.00p | 165.00p | 29779 |
03/09/2019 | 165.00p | 168.00p | 163.32p | 165.00p | 12135 |
02/09/2019 | 165.00p | 167.00p | 163.31p | 165.00p | 12992 |
30/08/2019 | 165.00p | 165.00p | 163.30p | 165.00p | 1724 |
29/08/2019 | 165.00p | 168.50p | 163.30p | 165.00p | 13747 |
28/08/2019 | 166.00p | 170.00p | 163.55p | 165.00p | 6622 |
27/08/2019 | 166.00p | 168.50p | 163.55p | 166.00p | 4043 |
23/08/2019 | 166.00p | 168.50p | 166.00p | 166.00p | 2901 |
22/08/2019 | 166.00p | 166.00p | 166.00p | 166.00p | 5174 |
21/08/2019 | 165.00p | 170.00p | 163.80p | 166.00p | 22410 |
20/08/2019 | 165.00p | 169.50p | 165.00p | 165.00p | 17197 |
*Close Price adjusted for both dividends and splits