Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 115.00p | 115.00p | 105.00p | 112.50p | 6000 |
10/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
08/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
05/06/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 527 |
04/06/2020 | 115.00p | 116.75p | 110.00p | 115.00p | 3064 |
03/06/2020 | 115.00p | 117.00p | 115.00p | 115.00p | 1000 |
02/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
01/06/2020 | 117.50p | 119.80p | 110.75p | 115.00p | 3509 |
29/05/2020 | 117.50p | 117.50p | 116.99p | 117.50p | 42 |
28/05/2020 | 120.00p | 120.00p | 117.50p | 117.50p | 19257 |
27/05/2020 | 120.00p | 120.00p | 118.44p | 120.00p | 5168 |
26/05/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 4250 |
25/05/2020 | 120.00p | 125.00p | 115.20p | 120.00p | 38686 |
22/05/2020 | 120.00p | 125.00p | 115.20p | 120.00p | 38686 |
21/05/2020 | 107.50p | 108.00p | 107.50p | 107.50p | 2074 |
20/05/2020 | 106.50p | 108.74p | 106.50p | 107.50p | 9226 |
19/05/2020 | 110.00p | 110.00p | 95.00p | 106.50p | 10564 |
18/05/2020 | 110.00p | 114.80p | 105.00p | 110.00p | 942 |
15/05/2020 | 110.00p | 110.00p | 108.64p | 110.00p | 1300 |
14/05/2020 | 110.00p | 110.00p | 105.20p | 110.00p | 1500 |
13/05/2020 | 110.00p | 110.00p | 105.20p | 110.00p | 16 |
12/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
11/05/2020 | 110.00p | 114.80p | 110.00p | 110.00p | 1733 |
08/05/2020 | 110.00p | 110.00p | 108.85p | 110.00p | 2744 |
07/05/2020 | 110.00p | 110.00p | 108.85p | 110.00p | 2744 |
06/05/2020 | 110.00p | 110.00p | 105.00p | 110.00p | 2060 |
05/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
04/05/2020 | 115.00p | 115.00p | 110.00p | 110.00p | 3750 |
01/05/2020 | 115.00p | 115.00p | 106.00p | 115.00p | 5500 |
30/04/2020 | 117.50p | 117.50p | 110.00p | 115.00p | 10789 |
29/04/2020 | 117.50p | 120.00p | 113.00p | 117.50p | 5041 |
28/04/2020 | 116.00p | 122.00p | 108.00p | 117.50p | 24869 |
27/04/2020 | 117.50p | 122.00p | 112.56p | 116.00p | 4360 |
24/04/2020 | 115.00p | 125.00p | 115.00p | 117.50p | 2053 |
23/04/2020 | 97.50p | 119.00p | 97.50p | 115.00p | 22336 |
22/04/2020 | 105.00p | 106.00p | 101.00p | 105.00p | 6647 |
21/04/2020 | 110.00p | 110.00p | 100.00p | 105.00p | 3000 |
20/04/2020 | 110.00p | 110.00p | 105.50p | 110.00p | 1022 |
17/04/2020 | 110.00p | 111.00p | 105.00p | 110.00p | 36005 |
16/04/2020 | 110.00p | 110.00p | 108.50p | 110.00p | 1000 |
15/04/2020 | 110.00p | 110.00p | 105.00p | 110.00p | 1682 |
14/04/2020 | 110.00p | 111.00p | 105.00p | 110.00p | 4700 |
13/04/2020 | 112.50p | 113.50p | 105.00p | 110.00p | 2122 |
10/04/2020 | 112.50p | 113.50p | 105.00p | 110.00p | 2122 |
09/04/2020 | 112.50p | 113.50p | 105.00p | 110.00p | 2122 |
08/04/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
07/04/2020 | 111.50p | 114.00p | 106.00p | 112.50p | 2338 |
06/04/2020 | 116.00p | 116.00p | 111.50p | 111.50p | 2500 |
03/04/2020 | 116.00p | 116.00p | 108.92p | 116.00p | 3566 |
02/04/2020 | 116.00p | 116.00p | 112.00p | 116.00p | 1000 |
01/04/2020 | 118.50p | 118.50p | 112.00p | 118.50p | 11478 |
31/03/2020 | 118.50p | 118.50p | 112.26p | 118.50p | 3462 |
30/03/2020 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
27/03/2020 | 118.50p | 118.85p | 118.50p | 118.50p | 41 |
26/03/2020 | 112.50p | 118.50p | 110.00p | 118.50p | 4031 |
25/03/2020 | 112.50p | 113.55p | 112.50p | 112.50p | 1000 |
24/03/2020 | 112.50p | 113.75p | 110.00p | 112.50p | 8400 |
23/03/2020 | 117.50p | 124.70p | 110.00p | 112.50p | 8286 |
20/03/2020 | 115.00p | 117.50p | 115.00p | 117.50p | 1250 |
19/03/2020 | 125.00p | 125.00p | 111.00p | 115.00p | 10184 |
18/03/2020 | 140.00p | 140.00p | 125.00p | 127.50p | 7936 |
17/03/2020 | 147.50p | 147.50p | 137.00p | 140.00p | 8111 |
16/03/2020 | 150.00p | 150.00p | 140.00p | 147.50p | 5445 |
13/03/2020 | 150.00p | 154.50p | 148.75p | 150.00p | 6500 |
12/03/2020 | 147.50p | 148.10p | 147.50p | 147.50p | 2000 |
11/03/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 10000 |
10/03/2020 | 150.00p | 150.00p | 146.00p | 150.00p | 2915 |
09/03/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 6667 |
06/03/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
05/03/2020 | 147.50p | 155.00p | 147.50p | 150.00p | 847 |
04/03/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
03/03/2020 | 150.00p | 150.00p | 147.50p | 147.50p | 4936 |
02/03/2020 | 150.00p | 150.00p | 147.00p | 150.00p | 6747 |
28/02/2020 | 150.00p | 150.00p | 147.00p | 150.00p | 2000 |
27/02/2020 | 150.00p | 154.80p | 150.00p | 150.00p | 32 |
26/02/2020 | 150.00p | 154.80p | 150.00p | 150.00p | 3229 |
25/02/2020 | 157.50p | 157.50p | 145.50p | 150.00p | 8756 |
24/02/2020 | 158.50p | 165.00p | 158.50p | 161.00p | 7165 |
21/02/2020 | 158.50p | 158.50p | 157.50p | 158.50p | 2000 |
20/02/2020 | 158.50p | 165.00p | 157.10p | 158.50p | 370 |
19/02/2020 | 158.50p | 162.00p | 158.50p | 158.50p | 3086 |
18/02/2020 | 159.00p | 159.00p | 158.00p | 158.50p | 0 |
17/02/2020 | 159.00p | 164.00p | 155.50p | 159.00p | 2516 |
14/02/2020 | 159.00p | 164.00p | 155.50p | 159.00p | 6887 |
13/02/2020 | 157.00p | 161.50p | 156.70p | 159.00p | 12500 |
12/02/2020 | 153.00p | 160.00p | 153.00p | 157.00p | 3000 |
11/02/2020 | 150.00p | 154.00p | 148.00p | 153.00p | 2680 |
10/02/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 1800 |
07/02/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 1016 |
06/02/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 6800 |
05/02/2020 | 150.00p | 150.00p | 148.62p | 150.00p | 1809 |
04/02/2020 | 150.00p | 150.00p | 148.62p | 150.00p | 2500 |
03/02/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 4000 |
31/01/2020 | 150.50p | 150.50p | 148.75p | 150.00p | 6700 |
30/01/2020 | 153.00p | 153.00p | 146.00p | 150.50p | 16374 |
29/01/2020 | 153.00p | 154.00p | 150.12p | 153.00p | 79 |
28/01/2020 | 155.00p | 155.00p | 153.00p | 153.00p | 14000 |
27/01/2020 | 155.00p | 156.50p | 151.00p | 155.00p | 2652 |
24/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 265 |
23/01/2020 | 155.00p | 157.00p | 155.00p | 155.00p | 11440 |
22/01/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
21/01/2020 | 155.00p | 155.00p | 150.20p | 155.00p | 493 |
20/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 3734 |
17/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 7386 |
16/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 1000 |
15/01/2020 | 152.00p | 154.50p | 149.55p | 154.50p | 1321 |
14/01/2020 | 152.00p | 158.00p | 149.25p | 152.00p | 6200 |
13/01/2020 | 152.00p | 152.00p | 149.20p | 152.00p | 3368 |
10/01/2020 | 152.00p | 155.00p | 152.00p | 152.00p | 1500 |
09/01/2020 | 152.00p | 152.00p | 149.65p | 152.00p | 940 |
08/01/2020 | 152.00p | 152.00p | 149.50p | 152.00p | 3809 |
07/01/2020 | 152.50p | 152.50p | 149.25p | 152.00p | 3850 |
06/01/2020 | 152.50p | 159.25p | 147.75p | 152.50p | 9689 |
03/01/2020 | 152.50p | 155.00p | 152.50p | 152.50p | 3000 |
02/01/2020 | 152.50p | 155.00p | 152.50p | 152.50p | 2000 |
01/01/2020 | 152.50p | 155.00p | 146.00p | 152.50p | 716 |
31/12/2019 | 152.50p | 155.00p | 146.00p | 152.50p | 716 |
30/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
27/12/2019 | 152.50p | 152.50p | 147.25p | 152.50p | 3065 |
26/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
25/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
24/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
23/12/2019 | 152.50p | 154.00p | 152.50p | 152.50p | 324 |
20/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
19/12/2019 | 150.00p | 154.00p | 146.55p | 152.50p | 4979 |
18/12/2019 | 150.00p | 150.00p | 145.55p | 150.00p | 10498 |
17/12/2019 | 147.50p | 148.25p | 147.50p | 147.50p | 411 |
16/12/2019 | 152.50p | 152.50p | 146.60p | 147.50p | 1820 |
13/12/2019 | 152.50p | 152.50p | 150.00p | 152.50p | 663 |
12/12/2019 | 152.50p | 152.50p | 146.50p | 152.50p | 3060 |
11/12/2019 | 152.50p | 152.50p | 146.60p | 152.50p | 6176 |
10/12/2019 | 152.50p | 152.50p | 146.50p | 152.50p | 800 |
09/12/2019 | 152.50p | 152.50p | 147.00p | 152.50p | 3500 |
06/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
05/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
04/12/2019 | 152.50p | 152.50p | 147.00p | 152.50p | 175 |
03/12/2019 | 152.50p | 152.50p | 147.00p | 152.50p | 4722 |
02/12/2019 | 152.50p | 154.00p | 152.50p | 152.50p | 2500 |
29/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
28/11/2019 | 152.50p | 154.50p | 152.50p | 152.50p | 32 |
27/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
26/11/2019 | 152.50p | 155.00p | 152.50p | 152.50p | 2500 |
25/11/2019 | 152.50p | 153.00p | 147.00p | 152.50p | 2124 |
22/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
21/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 6252 |
20/11/2019 | 152.50p | 153.00p | 146.00p | 152.50p | 1978 |
19/11/2019 | 152.50p | 153.00p | 146.00p | 152.50p | 8077 |
18/11/2019 | 152.50p | 154.00p | 145.50p | 152.50p | 9607 |
15/11/2019 | 152.50p | 152.50p | 148.50p | 152.50p | 3000 |
14/11/2019 | 152.50p | 152.50p | 149.05p | 152.50p | 4186 |
13/11/2019 | 152.50p | 159.10p | 152.50p | 152.50p | 939 |
12/11/2019 | 152.50p | 159.25p | 145.00p | 152.50p | 737 |
11/11/2019 | 145.50p | 159.70p | 145.50p | 152.50p | 5779 |
08/11/2019 | 145.50p | 149.82p | 145.50p | 145.50p | 1667 |
07/11/2019 | 145.50p | 148.65p | 143.50p | 145.50p | 3201 |
06/11/2019 | 145.50p | 147.00p | 145.50p | 145.50p | 4000 |
05/11/2019 | 145.50p | 145.50p | 142.75p | 145.50p | 1049 |
04/11/2019 | 145.50p | 147.00p | 142.00p | 145.50p | 4385 |
01/11/2019 | 145.50p | 146.40p | 141.18p | 145.50p | 5112 |
31/10/2019 | 145.50p | 147.30p | 141.00p | 145.50p | 12925 |
30/10/2019 | 135.00p | 148.80p | 133.10p | 145.50p | 48016 |
29/10/2019 | 177.50p | 182.50p | 177.50p | 179.00p | 27 |
28/10/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
25/10/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
24/10/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
23/10/2019 | 166.50p | 178.00p | 166.50p | 177.50p | 4148 |
22/10/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
21/10/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
18/10/2019 | 165.00p | 167.50p | 165.00p | 166.50p | 3000 |
17/10/2019 | 160.00p | 165.00p | 160.00p | 165.00p | 0 |
16/10/2019 | 160.00p | 160.00p | 155.00p | 160.00p | 2895 |
15/10/2019 | 160.00p | 160.00p | 156.50p | 160.00p | 581 |
14/10/2019 | 159.00p | 160.74p | 155.50p | 160.00p | 5563 |
11/10/2019 | 159.00p | 160.80p | 155.50p | 159.00p | 1342 |
10/10/2019 | 156.50p | 159.00p | 153.50p | 159.00p | 976 |
09/10/2019 | 159.00p | 159.00p | 153.50p | 156.50p | 69 |
08/10/2019 | 159.00p | 160.00p | 153.50p | 159.00p | 1174 |
07/10/2019 | 159.00p | 162.00p | 159.00p | 159.00p | 456 |
04/10/2019 | 159.00p | 159.00p | 153.50p | 159.00p | 845 |
03/10/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
02/10/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
01/10/2019 | 157.50p | 159.00p | 153.00p | 159.00p | 13790 |
30/09/2019 | 157.50p | 159.75p | 150.00p | 157.50p | 3198 |
27/09/2019 | 169.00p | 169.00p | 150.00p | 157.50p | 5229 |
26/09/2019 | 169.00p | 169.00p | 163.00p | 164.00p | 11 |
25/09/2019 | 166.50p | 166.50p | 163.10p | 164.00p | 9955 |
24/09/2019 | 169.00p | 169.00p | 163.35p | 166.50p | 1766 |
23/09/2019 | 166.50p | 166.50p | 163.35p | 166.50p | 347 |
20/09/2019 | 172.50p | 172.50p | 164.05p | 166.50p | 3764 |
19/09/2019 | 175.00p | 175.00p | 165.00p | 172.50p | 4489 |
18/09/2019 | 175.00p | 175.00p | 174.98p | 175.00p | 250 |
17/09/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
16/09/2019 | 175.00p | 175.00p | 170.00p | 175.00p | 1217 |
13/09/2019 | 175.00p | 175.00p | 170.00p | 175.00p | 1567 |
12/09/2019 | 177.50p | 177.50p | 175.00p | 175.00p | 2000 |
11/09/2019 | 177.50p | 177.50p | 175.00p | 177.50p | 143 |
10/09/2019 | 185.00p | 185.00p | 175.00p | 177.50p | 8302 |
09/09/2019 | 185.00p | 185.00p | 181.50p | 185.00p | 2500 |
06/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
*Close Price adjusted for both dividends and splits