Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 205.00p | 205.00p | 190.00p | 195.00p | 10388 |
10/06/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 9 |
09/06/2020 | 205.00p | 206.50p | 202.10p | 205.00p | 6654 |
08/06/2020 | 205.00p | 207.00p | 205.00p | 205.00p | 4100 |
05/06/2020 | 205.00p | 205.00p | 202.00p | 205.00p | 8233 |
04/06/2020 | 205.00p | 210.00p | 202.00p | 205.00p | 8922 |
03/06/2020 | 202.00p | 210.00p | 202.00p | 205.00p | 12348 |
02/06/2020 | 202.00p | 204.00p | 202.00p | 202.00p | 120 |
01/06/2020 | 202.00p | 202.00p | 200.00p | 202.00p | 5000 |
29/05/2020 | 205.00p | 205.00p | 192.00p | 202.00p | 6830 |
28/05/2020 | 205.00p | 206.50p | 200.00p | 205.00p | 3415 |
27/05/2020 | 205.00p | 206.50p | 205.00p | 205.00p | 1210 |
26/05/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 2099 |
25/05/2020 | 205.00p | 205.00p | 200.20p | 205.00p | 4710 |
22/05/2020 | 205.00p | 205.00p | 200.20p | 205.00p | 4710 |
21/05/2020 | 200.00p | 210.00p | 192.00p | 205.00p | 27698 |
20/05/2020 | 205.00p | 209.80p | 192.00p | 200.00p | 8056 |
19/05/2020 | 200.00p | 209.80p | 200.00p | 205.00p | 4721 |
18/05/2020 | 205.00p | 205.00p | 200.00p | 200.00p | 1645 |
15/05/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 19850 |
14/05/2020 | 200.00p | 200.00p | 191.00p | 200.00p | 8266 |
13/05/2020 | 200.00p | 200.00p | 195.00p | 195.00p | 1417 |
12/05/2020 | 200.00p | 204.00p | 195.00p | 200.00p | 644 |
11/05/2020 | 205.00p | 205.00p | 190.40p | 200.00p | 6200 |
08/05/2020 | 195.00p | 209.80p | 195.00p | 205.00p | 9447 |
07/05/2020 | 195.00p | 209.80p | 195.00p | 205.00p | 9447 |
06/05/2020 | 182.50p | 195.00p | 182.50p | 195.00p | 8000 |
05/05/2020 | 185.00p | 190.00p | 182.50p | 182.50p | 14656 |
04/05/2020 | 172.50p | 190.00p | 170.20p | 185.00p | 14880 |
01/05/2020 | 195.00p | 195.00p | 192.50p | 192.50p | 15070 |
30/04/2020 | 200.00p | 200.00p | 190.00p | 195.00p | 12274 |
29/04/2020 | 202.50p | 202.50p | 190.00p | 200.00p | 6388 |
28/04/2020 | 202.50p | 202.50p | 195.30p | 202.50p | 2638 |
27/04/2020 | 196.00p | 204.00p | 195.30p | 202.50p | 3336 |
24/04/2020 | 196.00p | 198.00p | 193.00p | 196.00p | 3600 |
23/04/2020 | 205.00p | 205.00p | 192.00p | 195.00p | 13331 |
22/04/2020 | 210.00p | 210.90p | 197.00p | 205.00p | 5198 |
21/04/2020 | 210.00p | 210.00p | 201.16p | 210.00p | 3806 |
20/04/2020 | 210.00p | 211.00p | 201.06p | 210.00p | 2160 |
17/04/2020 | 210.00p | 211.44p | 210.00p | 210.00p | 1886 |
16/04/2020 | 210.00p | 212.00p | 201.00p | 210.00p | 2937 |
15/04/2020 | 215.00p | 215.00p | 200.00p | 214.00p | 5155 |
14/04/2020 | 215.00p | 216.44p | 211.50p | 215.00p | 2465 |
13/04/2020 | 215.00p | 215.00p | 210.00p | 215.00p | 2893 |
10/04/2020 | 215.00p | 215.00p | 210.00p | 215.00p | 2893 |
09/04/2020 | 215.00p | 215.00p | 210.00p | 215.00p | 2893 |
08/04/2020 | 215.00p | 217.00p | 215.00p | 215.00p | 12014 |
07/04/2020 | 220.00p | 220.00p | 212.00p | 215.00p | 75787 |
06/04/2020 | 220.00p | 222.00p | 212.00p | 220.00p | 6733 |
03/04/2020 | 220.00p | 222.00p | 211.50p | 220.00p | 7870 |
02/04/2020 | 220.00p | 235.00p | 213.55p | 221.00p | 33080 |
01/04/2020 | 205.00p | 230.00p | 200.10p | 220.00p | 40175 |
31/03/2020 | 185.00p | 249.90p | 183.00p | 205.00p | 1283911 |
30/03/2020 | 185.00p | 192.55p | 181.00p | 185.00p | 8622 |
27/03/2020 | 175.00p | 190.00p | 175.00p | 185.00p | 42326 |
26/03/2020 | 175.00p | 179.00p | 175.00p | 175.00p | 1945 |
25/03/2020 | 175.00p | 179.00p | 175.00p | 175.00p | 800 |
24/03/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
23/03/2020 | 172.50p | 175.00p | 165.00p | 175.00p | 6891 |
20/03/2020 | 172.50p | 178.50p | 170.55p | 172.50p | 26624 |
19/03/2020 | 170.00p | 180.00p | 165.00p | 172.50p | 14202 |
18/03/2020 | 180.00p | 180.00p | 165.00p | 170.00p | 27792 |
17/03/2020 | 190.00p | 195.00p | 170.00p | 180.00p | 6648 |
16/03/2020 | 200.00p | 200.00p | 190.00p | 190.00p | 6636 |
13/03/2020 | 199.00p | 200.50p | 191.00p | 200.00p | 35464 |
12/03/2020 | 208.00p | 208.00p | 199.00p | 199.00p | 9993 |
11/03/2020 | 210.00p | 219.00p | 205.00p | 210.00p | 4608 |
10/03/2020 | 210.00p | 214.00p | 210.00p | 210.00p | 1000 |
09/03/2020 | 215.00p | 215.00p | 210.00p | 210.00p | 2500 |
06/03/2020 | 215.00p | 215.00p | 213.90p | 215.00p | 8500 |
05/03/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
04/03/2020 | 215.00p | 218.00p | 215.00p | 215.00p | 45 |
03/03/2020 | 215.00p | 218.50p | 210.50p | 215.00p | 26106 |
02/03/2020 | 234.00p | 236.49p | 233.00p | 234.00p | 9635 |
28/02/2020 | 239.00p | 239.00p | 230.08p | 234.00p | 14282 |
27/02/2020 | 239.00p | 241.70p | 239.00p | 239.00p | 3110 |
26/02/2020 | 239.00p | 239.60p | 239.00p | 239.00p | 4441 |
25/02/2020 | 239.00p | 239.57p | 239.00p | 239.00p | 2026 |
24/02/2020 | 239.00p | 242.00p | 239.00p | 239.00p | 9372 |
21/02/2020 | 239.00p | 239.50p | 239.00p | 239.00p | 406 |
20/02/2020 | 239.00p | 239.35p | 239.00p | 239.00p | 491 |
19/02/2020 | 239.00p | 241.50p | 239.00p | 239.00p | 20 |
18/02/2020 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
17/02/2020 | 239.00p | 239.25p | 237.00p | 239.00p | 2583 |
14/02/2020 | 239.00p | 240.50p | 239.00p | 239.00p | 4000 |
13/02/2020 | 239.00p | 239.25p | 239.00p | 239.00p | 147 |
12/02/2020 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
11/02/2020 | 239.00p | 243.00p | 238.60p | 239.00p | 8687 |
10/02/2020 | 239.00p | 240.00p | 238.70p | 239.00p | 6530 |
07/02/2020 | 239.00p | 240.00p | 238.70p | 239.00p | 5816 |
06/02/2020 | 239.00p | 239.00p | 238.60p | 239.00p | 1283 |
05/02/2020 | 239.00p | 239.00p | 238.50p | 239.00p | 8454 |
04/02/2020 | 239.00p | 240.00p | 239.00p | 239.00p | 5040 |
03/02/2020 | 239.00p | 239.00p | 238.40p | 239.00p | 168 |
31/01/2020 | 235.00p | 238.00p | 234.25p | 238.00p | 27569 |
30/01/2020 | 244.00p | 244.00p | 234.00p | 235.00p | 8500 |
29/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
28/01/2020 | 244.00p | 244.00p | 242.00p | 244.00p | 905 |
27/01/2020 | 244.00p | 244.00p | 242.00p | 244.00p | 9759 |
24/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
23/01/2020 | 244.00p | 244.90p | 242.00p | 244.00p | 6203 |
22/01/2020 | 244.00p | 244.00p | 242.25p | 244.00p | 2500 |
21/01/2020 | 244.00p | 245.00p | 242.20p | 244.00p | 8724 |
20/01/2020 | 244.00p | 244.00p | 242.40p | 244.00p | 212 |
17/01/2020 | 244.00p | 245.00p | 242.50p | 244.00p | 42415 |
16/01/2020 | 244.00p | 245.00p | 242.00p | 244.00p | 101231 |
15/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 32 |
14/01/2020 | 244.00p | 244.00p | 242.20p | 244.00p | 1500 |
13/01/2020 | 244.00p | 245.00p | 242.20p | 244.00p | 6034 |
10/01/2020 | 241.00p | 245.00p | 240.00p | 244.00p | 4007 |
09/01/2020 | 238.00p | 241.00p | 238.00p | 239.00p | 6455 |
08/01/2020 | 235.00p | 239.00p | 235.00p | 238.00p | 12500 |
07/01/2020 | 249.00p | 249.00p | 230.00p | 235.00p | 34580 |
06/01/2020 | 249.00p | 252.00p | 248.40p | 249.00p | 1632 |
03/01/2020 | 249.00p | 249.00p | 248.10p | 249.00p | 4325 |
02/01/2020 | 249.00p | 252.00p | 247.00p | 249.00p | 1835 |
01/01/2020 | 246.00p | 250.00p | 246.00p | 249.00p | 3332 |
31/12/2019 | 246.00p | 250.00p | 246.00p | 249.00p | 3332 |
30/12/2019 | 241.00p | 248.00p | 241.00p | 246.00p | 15500 |
27/12/2019 | 241.00p | 246.00p | 238.00p | 241.00p | 1854 |
26/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
25/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
24/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
23/12/2019 | 243.00p | 243.00p | 240.30p | 241.00p | 50900 |
20/12/2019 | 241.00p | 245.00p | 241.00p | 243.00p | 2000 |
19/12/2019 | 241.00p | 245.00p | 239.00p | 241.00p | 4000 |
18/12/2019 | 240.00p | 243.60p | 239.00p | 240.00p | 5963 |
17/12/2019 | 240.00p | 243.60p | 240.00p | 240.00p | 306 |
16/12/2019 | 240.00p | 242.00p | 240.00p | 240.00p | 500 |
13/12/2019 | 240.00p | 242.32p | 236.50p | 240.00p | 13250 |
12/12/2019 | 239.00p | 240.00p | 236.50p | 240.00p | 1918 |
11/12/2019 | 239.00p | 240.00p | 236.06p | 239.00p | 9719 |
10/12/2019 | 239.00p | 239.00p | 236.00p | 239.00p | 5884 |
09/12/2019 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
06/12/2019 | 242.00p | 242.00p | 236.60p | 239.00p | 9923 |
05/12/2019 | 234.00p | 246.00p | 234.00p | 242.00p | 14850 |
04/12/2019 | 226.00p | 236.00p | 226.00p | 234.00p | 8901 |
03/12/2019 | 226.00p | 228.00p | 222.00p | 226.00p | 12067 |
02/12/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
29/11/2019 | 224.00p | 228.00p | 222.00p | 226.00p | 6309 |
28/11/2019 | 223.00p | 227.60p | 223.00p | 224.00p | 7500 |
27/11/2019 | 224.00p | 227.20p | 220.40p | 223.00p | 22502 |
26/11/2019 | 234.00p | 234.00p | 221.00p | 224.00p | 15646 |
25/11/2019 | 234.00p | 235.00p | 232.00p | 234.00p | 13421 |
22/11/2019 | 232.00p | 235.95p | 232.00p | 234.00p | 8065 |
21/11/2019 | 231.00p | 234.00p | 231.00p | 232.00p | 6602 |
20/11/2019 | 230.00p | 233.70p | 229.32p | 231.00p | 9952 |
19/11/2019 | 225.00p | 232.00p | 225.00p | 230.00p | 13334 |
18/11/2019 | 218.00p | 228.00p | 218.00p | 224.00p | 16529 |
15/11/2019 | 206.00p | 220.00p | 206.00p | 218.00p | 24020 |
14/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
13/11/2019 | 206.00p | 206.00p | 205.60p | 206.00p | 1005 |
12/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
11/11/2019 | 206.00p | 209.60p | 206.00p | 206.00p | 7008 |
08/11/2019 | 206.00p | 210.00p | 206.00p | 206.00p | 7869 |
07/11/2019 | 201.00p | 210.00p | 200.20p | 206.00p | 22602 |
06/11/2019 | 201.00p | 203.00p | 201.00p | 201.00p | 3500 |
05/11/2019 | 201.00p | 201.00p | 198.90p | 201.00p | 1741 |
04/11/2019 | 195.50p | 203.00p | 194.00p | 201.00p | 48750 |
01/11/2019 | 193.50p | 195.50p | 193.50p | 195.50p | 13352 |
31/10/2019 | 193.50p | 195.00p | 193.25p | 193.50p | 325313 |
30/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 17791 |
29/10/2019 | 193.50p | 196.65p | 192.61p | 193.50p | 3445 |
28/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
25/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
24/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
23/10/2019 | 193.50p | 196.65p | 193.50p | 193.50p | 147 |
22/10/2019 | 193.50p | 193.50p | 192.00p | 193.50p | 1136 |
21/10/2019 | 193.50p | 193.50p | 191.00p | 193.50p | 831 |
18/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 5000 |
17/10/2019 | 193.50p | 193.50p | 190.00p | 193.50p | 14940 |
16/10/2019 | 193.50p | 197.00p | 193.50p | 193.50p | 1015 |
15/10/2019 | 193.50p | 194.00p | 190.00p | 193.50p | 7635 |
14/10/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
11/10/2019 | 192.50p | 194.50p | 188.00p | 192.50p | 2572 |
10/10/2019 | 192.50p | 194.66p | 189.35p | 192.50p | 494 |
09/10/2019 | 192.00p | 192.50p | 192.00p | 192.50p | 0 |
08/10/2019 | 192.00p | 195.00p | 188.00p | 192.00p | 5766 |
07/10/2019 | 192.00p | 192.00p | 188.40p | 192.00p | 4762 |
04/10/2019 | 192.00p | 192.00p | 190.56p | 192.00p | 9240 |
03/10/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
02/10/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 4000 |
01/10/2019 | 192.00p | 195.00p | 191.36p | 192.00p | 1201 |
30/09/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 7513 |
27/09/2019 | 192.00p | 195.00p | 191.60p | 192.00p | 6448 |
26/09/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 1185 |
25/09/2019 | 192.00p | 196.00p | 189.00p | 192.00p | 15100 |
24/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
23/09/2019 | 192.00p | 195.60p | 191.36p | 192.00p | 2617 |
20/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
19/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
18/09/2019 | 192.00p | 195.60p | 191.36p | 192.00p | 2340 |
17/09/2019 | 191.50p | 196.00p | 190.80p | 192.00p | 15468 |
16/09/2019 | 190.50p | 192.75p | 190.00p | 190.50p | 3274 |
13/09/2019 | 190.50p | 190.50p | 189.50p | 190.50p | 1000 |
12/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
11/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 9 |
10/09/2019 | 190.50p | 192.75p | 190.50p | 190.50p | 514 |
09/09/2019 | 190.50p | 190.50p | 189.50p | 190.50p | 4 |
06/09/2019 | 187.50p | 192.00p | 187.50p | 190.50p | 8416 |
*Close Price adjusted for both dividends and splits