Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2020 | 270.00p | 270.00p | 250.00p | 257.50p | 2296 |
14/05/2020 | 262.50p | 270.00p | 250.00p | 270.00p | 1427519 |
13/05/2020 | 262.50p | 262.50p | 252.50p | 262.50p | 400 |
12/05/2020 | 287.50p | 287.50p | 250.00p | 262.50p | 8416 |
11/05/2020 | 251.25p | 295.50p | 251.25p | 287.50p | 16250 |
07/05/2020 | 237.50p | 260.00p | 237.50p | 251.25p | 3511 |
06/05/2020 | 245.00p | 246.80p | 237.50p | 237.50p | 6682 |
05/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
04/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
01/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
30/04/2020 | 250.00p | 250.00p | 245.00p | 245.00p | 1754 |
29/04/2020 | 214.50p | 247.50p | 214.50p | 247.50p | 7750 |
28/04/2020 | 209.50p | 218.82p | 209.50p | 214.50p | 1991 |
27/04/2020 | 197.50p | 207.50p | 190.50p | 202.00p | 5508 |
24/04/2020 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
23/04/2020 | 197.50p | 207.50p | 197.50p | 197.50p | 1687 |
22/04/2020 | 197.50p | 197.50p | 188.00p | 197.50p | 5115 |
21/04/2020 | 197.50p | 207.50p | 187.50p | 197.50p | 1554 |
20/04/2020 | 197.50p | 207.50p | 197.50p | 197.50p | 45 |
17/04/2020 | 187.50p | 207.50p | 187.50p | 197.50p | 6162 |
16/04/2020 | 187.50p | 200.00p | 187.50p | 187.50p | 2000 |
15/04/2020 | 182.50p | 195.00p | 182.50p | 187.50p | 4866 |
14/04/2020 | 182.50p | 183.99p | 175.00p | 182.50p | 2683 |
09/04/2020 | 182.50p | 182.50p | 182.00p | 182.50p | 320 |
08/04/2020 | 182.50p | 182.50p | 182.00p | 182.50p | 250 |
07/04/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 164 |
06/04/2020 | 182.50p | 182.50p | 175.00p | 182.50p | 505 |
03/04/2020 | 182.50p | 184.00p | 182.50p | 182.50p | 2642 |
02/04/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
01/04/2020 | 182.50p | 182.50p | 175.00p | 182.50p | 2800 |
31/03/2020 | 182.50p | 182.50p | 175.00p | 182.50p | 290 |
30/03/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
27/03/2020 | 182.50p | 182.50p | 175.00p | 182.50p | 8000 |
26/03/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
25/03/2020 | 182.50p | 182.50p | 175.00p | 182.50p | 883 |
24/03/2020 | 177.50p | 182.50p | 177.50p | 182.50p | 0 |
23/03/2020 | 187.50p | 200.00p | 177.50p | 177.50p | 0 |
20/03/2020 | 202.50p | 202.50p | 200.00p | 200.00p | 2000 |
19/03/2020 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
18/03/2020 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
17/03/2020 | 220.00p | 220.00p | 202.50p | 202.50p | 20 |
16/03/2020 | 202.50p | 202.50p | 200.10p | 202.50p | 80 |
13/03/2020 | 207.50p | 207.50p | 202.50p | 202.50p | 4840 |
12/03/2020 | 217.50p | 217.50p | 202.75p | 207.50p | 622 |
11/03/2020 | 217.50p | 222.50p | 217.50p | 217.50p | 449 |
10/03/2020 | 217.50p | 220.00p | 217.50p | 217.50p | 200 |
09/03/2020 | 225.00p | 232.50p | 217.50p | 217.50p | 0 |
06/03/2020 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
05/03/2020 | 232.50p | 237.50p | 232.50p | 232.50p | 0 |
04/03/2020 | 222.50p | 232.50p | 222.50p | 232.50p | 4957 |
03/03/2020 | 240.00p | 240.00p | 220.00p | 222.50p | 5332 |
02/03/2020 | 240.00p | 241.00p | 240.00p | 240.00p | 3 |
28/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
27/02/2020 | 260.00p | 260.00p | 240.00p | 240.00p | 2436 |
26/02/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
25/02/2020 | 267.50p | 267.50p | 250.50p | 260.00p | 1128 |
24/02/2020 | 275.00p | 275.00p | 267.50p | 267.50p | 3101 |
21/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
20/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 3640 |
19/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
18/02/2020 | 275.00p | 275.00p | 267.50p | 275.00p | 495 |
17/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
14/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 3500 |
13/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
12/02/2020 | 275.00p | 281.50p | 275.00p | 275.00p | 6176 |
11/02/2020 | 275.00p | 282.00p | 275.00p | 275.00p | 85 |
10/02/2020 | 275.00p | 282.50p | 267.50p | 275.00p | 3485 |
07/02/2020 | 275.00p | 280.00p | 267.50p | 275.00p | 22 |
06/02/2020 | 280.00p | 280.00p | 267.50p | 275.00p | 3111 |
05/02/2020 | 280.00p | 281.50p | 280.00p | 280.00p | 4400 |
04/02/2020 | 280.00p | 285.00p | 280.00p | 280.00p | 415 |
03/02/2020 | 287.50p | 287.50p | 277.95p | 280.00p | 789 |
31/01/2020 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
30/01/2020 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
29/01/2020 | 287.50p | 287.50p | 277.95p | 287.50p | 1008 |
28/01/2020 | 293.75p | 293.75p | 287.50p | 287.50p | 2200 |
27/01/2020 | 300.00p | 300.00p | 287.50p | 300.00p | 2749 |
24/01/2020 | 300.00p | 300.00p | 291.75p | 300.00p | 157 |
23/01/2020 | 306.25p | 309.00p | 297.97p | 300.00p | 1627 |
22/01/2020 | 306.25p | 311.00p | 302.13p | 306.25p | 2223 |
21/01/2020 | 306.25p | 306.75p | 301.87p | 306.25p | 13300 |
20/01/2020 | 303.75p | 312.00p | 303.75p | 306.25p | 5493 |
17/01/2020 | 297.50p | 312.15p | 297.50p | 303.75p | 1859 |
16/01/2020 | 290.00p | 299.50p | 284.00p | 297.50p | 8927 |
15/01/2020 | 298.75p | 299.75p | 282.40p | 290.00p | 7906 |
14/01/2020 | 245.00p | 295.00p | 245.00p | 290.00p | 17933 |
13/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
10/01/2020 | 235.00p | 242.00p | 235.00p | 240.00p | 1500 |
09/01/2020 | 235.00p | 237.50p | 235.00p | 235.00p | 1664 |
08/01/2020 | 235.00p | 239.49p | 235.00p | 235.00p | 5531 |
07/01/2020 | 235.00p | 242.50p | 235.00p | 235.00p | 0 |
06/01/2020 | 245.00p | 245.00p | 235.00p | 242.50p | 1000 |
03/01/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
02/01/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
31/12/2019 | 245.00p | 250.00p | 245.00p | 245.00p | 799 |
30/12/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
27/12/2019 | 246.25p | 246.25p | 245.00p | 245.00p | 0 |
24/12/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
23/12/2019 | 242.50p | 248.35p | 240.00p | 245.00p | 1569 |
20/12/2019 | 242.50p | 245.00p | 242.50p | 242.50p | 2000 |
19/12/2019 | 255.00p | 255.00p | 242.50p | 242.50p | 2084 |
18/12/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
17/12/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 1500 |
16/12/2019 | 255.00p | 257.49p | 250.00p | 255.00p | 3842 |
13/12/2019 | 255.00p | 257.49p | 255.00p | 255.00p | 384 |
12/12/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 1657 |
11/12/2019 | 262.50p | 262.50p | 250.60p | 255.00p | 3416 |
10/12/2019 | 301.25p | 301.25p | 290.45p | 295.00p | 400 |
09/12/2019 | 301.25p | 301.25p | 290.45p | 301.25p | 764 |
06/12/2019 | 306.25p | 306.25p | 290.00p | 301.25p | 1514 |
05/12/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
04/12/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
03/12/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
02/12/2019 | 306.25p | 306.25p | 300.25p | 306.25p | 72 |
29/11/2019 | 306.25p | 306.25p | 300.00p | 306.25p | 2500 |
28/11/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
27/11/2019 | 325.00p | 325.00p | 301.00p | 306.25p | 1287 |
26/11/2019 | 337.50p | 337.50p | 310.60p | 325.00p | 3137 |
25/11/2019 | 345.00p | 345.00p | 325.00p | 345.00p | 300 |
22/11/2019 | 345.00p | 345.00p | 330.00p | 345.00p | 1289 |
21/11/2019 | 357.50p | 357.50p | 345.00p | 345.00p | 682 |
20/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 100 |
19/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
18/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
15/11/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 346 |
14/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
13/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
12/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
11/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
08/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
07/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
06/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
05/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
04/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
01/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
31/10/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
30/10/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 3818 |
29/10/2019 | 362.50p | 362.50p | 352.50p | 362.50p | 938 |
28/10/2019 | 362.50p | 362.50p | 355.00p | 362.50p | 800 |
25/10/2019 | 362.50p | 371.00p | 362.50p | 362.50p | 2526 |
24/10/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 2383 |
23/10/2019 | 362.50p | 362.50p | 354.00p | 362.50p | 2496 |
22/10/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
21/10/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
18/10/2019 | 362.50p | 374.50p | 362.50p | 362.50p | 50 |
17/10/2019 | 356.25p | 362.50p | 356.25p | 362.50p | 1986 |
16/10/2019 | 356.25p | 356.25p | 337.50p | 356.25p | 450 |
15/10/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
14/10/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
11/10/2019 | 360.00p | 360.00p | 356.25p | 356.25p | 180 |
10/10/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1500 |
09/10/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
08/10/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
07/10/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 600 |
04/10/2019 | 362.50p | 362.50p | 360.00p | 360.00p | 2294 |
03/10/2019 | 370.00p | 370.00p | 362.50p | 362.50p | 30 |
02/10/2019 | 375.00p | 375.00p | 370.00p | 370.00p | 0 |
01/10/2019 | 375.00p | 390.00p | 365.50p | 375.00p | 1992 |
30/09/2019 | 375.00p | 384.00p | 363.00p | 375.00p | 2036 |
27/09/2019 | 380.00p | 380.10p | 369.50p | 375.00p | 2233 |
26/09/2019 | 380.00p | 386.80p | 370.00p | 380.00p | 249 |
25/09/2019 | 380.00p | 395.00p | 370.00p | 380.00p | 1063 |
24/09/2019 | 380.00p | 386.00p | 380.00p | 380.00p | 400 |
23/09/2019 | 380.00p | 387.00p | 366.50p | 380.00p | 856 |
20/09/2019 | 380.00p | 387.50p | 380.00p | 380.00p | 898 |
19/09/2019 | 380.00p | 380.00p | 365.00p | 380.00p | 695 |
18/09/2019 | 367.50p | 380.00p | 361.50p | 380.00p | 4202 |
17/09/2019 | 352.50p | 373.50p | 352.50p | 367.50p | 2344 |
16/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
13/09/2019 | 351.25p | 352.50p | 351.25p | 351.25p | 7 |
12/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
11/09/2019 | 351.25p | 351.25p | 350.00p | 351.25p | 1010 |
10/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
09/09/2019 | 352.50p | 352.50p | 351.25p | 351.25p | 0 |
06/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
05/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
04/09/2019 | 351.25p | 352.50p | 350.00p | 351.25p | 6252 |
03/09/2019 | 351.25p | 351.25p | 350.25p | 351.25p | 22 |
02/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
30/08/2019 | 351.25p | 352.50p | 351.25p | 351.25p | 2395 |
29/08/2019 | 351.25p | 352.00p | 351.25p | 351.25p | 741 |
28/08/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 3000 |
27/08/2019 | 352.50p | 352.50p | 351.25p | 351.25p | 0 |
23/08/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
22/08/2019 | 352.50p | 352.50p | 350.25p | 352.50p | 872 |
21/08/2019 | 352.50p | 353.50p | 350.25p | 352.50p | 1909 |
20/08/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 3600 |
19/08/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 1017 |
16/08/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 697 |
15/08/2019 | 362.50p | 362.50p | 342.50p | 352.50p | 4600 |
14/08/2019 | 353.75p | 354.00p | 353.75p | 353.75p | 80 |
13/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
12/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
09/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
08/08/2019 | 353.75p | 353.75p | 350.00p | 353.75p | 3000 |
07/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
06/08/2019 | 357.50p | 357.50p | 350.00p | 353.75p | 4707 |
05/08/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
02/08/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
01/08/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
*Close Price adjusted for both dividends and splits