Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 217.50p | 230.00p | 211.00p | 220.00p | 90503 |
08/06/2020 | 217.50p | 225.00p | 210.00p | 222.00p | 43405 |
05/06/2020 | 205.00p | 220.00p | 203.50p | 220.00p | 181420 |
04/06/2020 | 205.00p | 211.00p | 205.00p | 211.00p | 139094 |
03/06/2020 | 205.00p | 208.90p | 203.00p | 205.00p | 116550 |
02/06/2020 | 200.00p | 209.99p | 200.00p | 205.00p | 68724 |
01/06/2020 | 200.00p | 210.00p | 195.00p | 210.00p | 16551 |
29/05/2020 | 197.50p | 205.00p | 193.00p | 203.00p | 59911 |
28/05/2020 | 190.00p | 200.00p | 190.00p | 197.50p | 160703 |
27/05/2020 | 188.00p | 190.00p | 187.20p | 190.00p | 99051 |
26/05/2020 | 172.50p | 193.00p | 172.50p | 188.00p | 111739 |
25/05/2020 | 172.50p | 175.00p | 171.06p | 172.50p | 56847 |
22/05/2020 | 172.50p | 175.00p | 171.06p | 172.50p | 56847 |
21/05/2020 | 180.00p | 183.00p | 174.00p | 175.00p | 47625 |
20/05/2020 | 179.00p | 181.00p | 175.00p | 179.00p | 27005 |
19/05/2020 | 179.00p | 179.50p | 175.00p | 179.00p | 161907 |
18/05/2020 | 180.00p | 180.40p | 175.00p | 180.00p | 86567 |
15/05/2020 | 179.00p | 181.74p | 175.00p | 179.00p | 47269 |
14/05/2020 | 187.00p | 187.00p | 175.00p | 180.00p | 39641 |
13/05/2020 | 187.00p | 190.00p | 182.00p | 187.00p | 101751 |
12/05/2020 | 184.00p | 192.00p | 180.00p | 187.00p | 70087 |
11/05/2020 | 185.00p | 193.00p | 180.00p | 188.00p | 44659 |
08/05/2020 | 182.50p | 189.00p | 182.50p | 185.00p | 22765 |
07/05/2020 | 182.50p | 189.00p | 182.50p | 185.00p | 22765 |
06/05/2020 | 180.00p | 187.50p | 178.10p | 180.00p | 1203328 |
05/05/2020 | 180.00p | 182.40p | 175.00p | 180.00p | 12533 |
04/05/2020 | 182.50p | 185.00p | 175.00p | 181.00p | 77069 |
01/05/2020 | 187.50p | 187.50p | 182.00p | 182.00p | 50828 |
30/04/2020 | 187.50p | 195.00p | 181.56p | 187.50p | 34863 |
29/04/2020 | 187.50p | 195.00p | 181.00p | 195.00p | 59040 |
28/04/2020 | 187.50p | 187.50p | 180.51p | 187.50p | 628094 |
27/04/2020 | 187.50p | 189.00p | 182.50p | 184.00p | 20663 |
24/04/2020 | 187.50p | 190.00p | 180.50p | 187.50p | 42709 |
23/04/2020 | 195.00p | 195.00p | 186.00p | 190.00p | 38384 |
22/04/2020 | 196.00p | 198.00p | 192.00p | 195.00p | 58685 |
21/04/2020 | 185.00p | 197.00p | 182.00p | 196.00p | 239680 |
20/04/2020 | 195.00p | 199.00p | 181.50p | 186.00p | 74867 |
17/04/2020 | 195.00p | 198.50p | 190.50p | 195.00p | 28250 |
16/04/2020 | 185.00p | 190.00p | 180.50p | 187.50p | 71190 |
15/04/2020 | 200.00p | 200.00p | 180.00p | 185.00p | 59274 |
14/04/2020 | 200.00p | 204.44p | 196.25p | 200.00p | 61315 |
13/04/2020 | 192.50p | 203.50p | 191.00p | 200.00p | 95835 |
10/04/2020 | 192.50p | 203.50p | 191.00p | 200.00p | 95835 |
09/04/2020 | 192.50p | 203.50p | 191.00p | 200.00p | 95835 |
08/04/2020 | 192.50p | 192.99p | 190.00p | 192.50p | 15224 |
07/04/2020 | 190.00p | 195.00p | 187.10p | 192.50p | 88028 |
06/04/2020 | 180.00p | 195.00p | 175.00p | 190.00p | 62190 |
03/04/2020 | 183.50p | 184.69p | 180.00p | 180.00p | 51912 |
02/04/2020 | 175.00p | 185.00p | 171.55p | 183.50p | 28686 |
01/04/2020 | 178.50p | 178.50p | 171.00p | 174.00p | 44946 |
31/03/2020 | 170.00p | 185.00p | 170.00p | 178.50p | 61562 |
30/03/2020 | 160.00p | 175.00p | 148.00p | 170.00p | 122911 |
27/03/2020 | 197.50p | 197.50p | 180.00p | 182.00p | 75212 |
26/03/2020 | 195.00p | 205.00p | 190.00p | 197.50p | 84293 |
25/03/2020 | 182.50p | 205.00p | 174.50p | 195.00p | 103031 |
24/03/2020 | 170.00p | 180.00p | 168.10p | 180.00p | 8228 |
23/03/2020 | 172.50p | 180.00p | 164.20p | 170.00p | 30815 |
20/03/2020 | 152.50p | 180.00p | 145.00p | 174.00p | 92500 |
19/03/2020 | 155.00p | 160.00p | 140.00p | 152.50p | 94092 |
18/03/2020 | 167.50p | 167.50p | 150.00p | 152.00p | 91118 |
17/03/2020 | 185.00p | 185.00p | 161.00p | 170.00p | 81360 |
16/03/2020 | 222.50p | 222.50p | 179.00p | 179.00p | 260022 |
13/03/2020 | 217.50p | 230.00p | 207.00p | 222.50p | 60060 |
12/03/2020 | 230.00p | 230.00p | 212.00p | 212.00p | 79624 |
11/03/2020 | 212.50p | 246.00p | 212.50p | 237.50p | 121857 |
10/03/2020 | 207.50p | 217.00p | 200.00p | 212.50p | 113308 |
09/03/2020 | 225.00p | 225.00p | 200.00p | 200.00p | 170395 |
06/03/2020 | 230.00p | 234.90p | 222.50p | 230.00p | 45431 |
05/03/2020 | 230.00p | 232.50p | 226.00p | 230.00p | 188714 |
04/03/2020 | 230.00p | 234.90p | 225.00p | 230.00p | 31311 |
03/03/2020 | 225.00p | 237.00p | 223.40p | 230.00p | 49097 |
02/03/2020 | 225.00p | 230.00p | 220.00p | 225.00p | 85783 |
28/02/2020 | 240.50p | 243.50p | 215.00p | 227.00p | 495274 |
27/02/2020 | 250.00p | 250.00p | 240.30p | 245.00p | 134398 |
26/02/2020 | 258.00p | 258.00p | 247.51p | 252.50p | 144491 |
25/02/2020 | 261.00p | 261.86p | 256.00p | 258.00p | 61045 |
24/02/2020 | 268.00p | 268.00p | 260.00p | 260.00p | 228164 |
21/02/2020 | 270.50p | 275.00p | 270.00p | 270.50p | 24070 |
20/02/2020 | 269.50p | 273.00p | 267.00p | 270.00p | 34559 |
19/02/2020 | 270.00p | 271.00p | 266.25p | 270.00p | 33439 |
18/02/2020 | 271.50p | 271.50p | 267.50p | 270.00p | 41482 |
17/02/2020 | 271.50p | 274.25p | 268.00p | 268.00p | 37811 |
14/02/2020 | 275.00p | 277.00p | 270.00p | 275.00p | 39406 |
13/02/2020 | 284.00p | 284.00p | 275.00p | 275.00p | 35713 |
12/02/2020 | 272.50p | 290.00p | 272.50p | 284.00p | 73601 |
11/02/2020 | 270.00p | 275.00p | 267.00p | 272.50p | 51838 |
10/02/2020 | 270.00p | 271.70p | 265.00p | 270.00p | 13934 |
07/02/2020 | 270.00p | 275.00p | 265.00p | 270.00p | 18196 |
06/02/2020 | 270.00p | 274.00p | 265.00p | 270.00p | 8491 |
05/02/2020 | 270.00p | 275.00p | 268.45p | 270.00p | 30453 |
04/02/2020 | 270.00p | 273.39p | 265.00p | 270.00p | 44797 |
03/02/2020 | 270.00p | 275.00p | 267.00p | 270.00p | 52026 |
31/01/2020 | 268.50p | 272.00p | 267.60p | 268.50p | 12439 |
30/01/2020 | 272.50p | 272.50p | 265.00p | 268.50p | 786904 |
29/01/2020 | 281.50p | 281.50p | 270.00p | 273.00p | 46596 |
28/01/2020 | 285.00p | 285.00p | 278.00p | 281.50p | 41359 |
27/01/2020 | 297.50p | 300.00p | 280.00p | 285.00p | 274183 |
24/01/2020 | 302.50p | 307.92p | 296.00p | 299.00p | 200043 |
23/01/2020 | 292.50p | 304.50p | 291.33p | 302.50p | 93341 |
22/01/2020 | 273.50p | 291.70p | 273.50p | 288.50p | 470227 |
21/01/2020 | 260.00p | 261.61p | 251.00p | 260.00p | 2356628 |
20/01/2020 | 261.00p | 262.36p | 255.00p | 260.00p | 23489 |
17/01/2020 | 261.00p | 264.60p | 260.00p | 261.00p | 45829 |
16/01/2020 | 259.00p | 265.00p | 257.51p | 261.00p | 28091 |
15/01/2020 | 259.00p | 262.60p | 256.66p | 262.00p | 12096 |
14/01/2020 | 258.00p | 263.00p | 255.50p | 259.00p | 27953 |
13/01/2020 | 260.00p | 263.00p | 253.35p | 258.00p | 69213 |
10/01/2020 | 253.00p | 263.00p | 251.50p | 260.00p | 40668 |
09/01/2020 | 255.00p | 255.00p | 251.00p | 253.00p | 110841 |
08/01/2020 | 270.50p | 270.50p | 251.25p | 255.00p | 116118 |
07/01/2020 | 273.50p | 274.70p | 268.00p | 268.00p | 18914 |
06/01/2020 | 278.50p | 282.00p | 273.00p | 273.50p | 48031 |
03/01/2020 | 290.00p | 290.00p | 272.00p | 278.50p | 88914 |
02/01/2020 | 274.00p | 293.00p | 274.00p | 290.00p | 99975 |
01/01/2020 | 274.00p | 278.00p | 273.88p | 274.00p | 23750 |
31/12/2019 | 274.00p | 278.00p | 273.88p | 274.00p | 23750 |
30/12/2019 | 268.00p | 278.00p | 267.11p | 274.00p | 61487 |
27/12/2019 | 257.50p | 270.00p | 257.00p | 270.00p | 47766 |
26/12/2019 | 257.50p | 260.00p | 256.56p | 257.50p | 7363 |
25/12/2019 | 257.50p | 260.00p | 256.56p | 257.50p | 7363 |
24/12/2019 | 257.50p | 260.00p | 256.56p | 257.50p | 7363 |
23/12/2019 | 253.50p | 260.00p | 250.00p | 257.50p | 52678 |
20/12/2019 | 247.50p | 259.00p | 247.50p | 253.50p | 71406 |
19/12/2019 | 243.00p | 250.00p | 242.55p | 247.50p | 255919 |
18/12/2019 | 242.50p | 244.00p | 235.00p | 243.00p | 291363 |
17/12/2019 | 231.00p | 245.00p | 231.00p | 242.50p | 412276 |
16/12/2019 | 231.00p | 235.00p | 229.80p | 231.00p | 64704 |
13/12/2019 | 227.50p | 234.00p | 227.50p | 234.00p | 105572 |
12/12/2019 | 224.00p | 230.00p | 224.00p | 227.50p | 54284 |
11/12/2019 | 224.00p | 228.00p | 222.00p | 224.00p | 63200 |
10/12/2019 | 215.00p | 228.00p | 215.00p | 226.00p | 107577 |
09/12/2019 | 202.50p | 219.00p | 202.50p | 215.00p | 615776 |
06/12/2019 | 197.50p | 205.00p | 197.50p | 203.00p | 91310 |
05/12/2019 | 196.00p | 199.50p | 196.00p | 196.00p | 23202 |
04/12/2019 | 196.00p | 199.00p | 195.60p | 198.00p | 41044 |
03/12/2019 | 196.00p | 198.90p | 192.00p | 196.00p | 16242 |
02/12/2019 | 196.00p | 199.00p | 194.55p | 196.00p | 16845 |
29/11/2019 | 197.50p | 198.75p | 193.75p | 197.00p | 55490 |
28/11/2019 | 196.00p | 199.00p | 195.27p | 197.00p | 24818 |
27/11/2019 | 196.00p | 200.00p | 192.08p | 197.50p | 191296 |
26/11/2019 | 196.00p | 199.92p | 194.00p | 198.50p | 71722 |
25/11/2019 | 193.50p | 198.00p | 192.00p | 196.00p | 21337 |
22/11/2019 | 193.50p | 195.00p | 192.20p | 193.50p | 18754 |
21/11/2019 | 196.00p | 196.00p | 192.00p | 195.00p | 29195 |
20/11/2019 | 196.00p | 196.00p | 192.10p | 196.00p | 11769 |
19/11/2019 | 196.00p | 198.00p | 192.51p | 196.00p | 19727 |
18/11/2019 | 192.50p | 196.00p | 191.51p | 196.00p | 24228 |
15/11/2019 | 192.50p | 196.00p | 191.10p | 192.50p | 54804 |
14/11/2019 | 192.50p | 194.00p | 191.55p | 192.50p | 19682 |
13/11/2019 | 192.50p | 194.50p | 190.90p | 194.00p | 21019 |
12/11/2019 | 195.00p | 195.00p | 190.05p | 192.50p | 26926 |
11/11/2019 | 192.50p | 195.00p | 190.00p | 192.50p | 43049 |
08/11/2019 | 195.00p | 195.00p | 190.00p | 191.00p | 43558 |
07/11/2019 | 196.00p | 199.00p | 190.00p | 195.00p | 29613 |
06/11/2019 | 200.00p | 200.00p | 192.00p | 196.00p | 30328 |
05/11/2019 | 200.00p | 205.00p | 195.10p | 200.00p | 42516 |
04/11/2019 | 200.00p | 201.69p | 197.10p | 200.00p | 37830 |
01/11/2019 | 200.00p | 201.75p | 198.06p | 200.00p | 13770 |
31/10/2019 | 200.00p | 205.00p | 200.00p | 200.00p | 30056 |
30/10/2019 | 200.00p | 204.50p | 200.00p | 200.00p | 14750 |
29/10/2019 | 200.00p | 205.00p | 195.00p | 200.00p | 29307 |
28/10/2019 | 200.00p | 205.00p | 198.30p | 200.00p | 21273 |
25/10/2019 | 198.50p | 204.00p | 198.50p | 200.00p | 19285 |
24/10/2019 | 198.50p | 203.00p | 195.00p | 200.00p | 72809 |
23/10/2019 | 198.50p | 205.00p | 193.00p | 198.50p | 47331 |
22/10/2019 | 196.50p | 200.00p | 192.00p | 198.50p | 222973 |
21/10/2019 | 196.50p | 199.33p | 195.00p | 196.50p | 34473 |
18/10/2019 | 196.50p | 200.00p | 192.00p | 200.00p | 11349 |
17/10/2019 | 196.50p | 200.00p | 192.00p | 196.50p | 30563 |
16/10/2019 | 193.50p | 201.00p | 192.72p | 196.50p | 51840 |
15/10/2019 | 193.50p | 196.65p | 192.00p | 193.50p | 46142 |
14/10/2019 | 193.50p | 196.65p | 192.55p | 193.50p | 9620 |
11/10/2019 | 193.50p | 196.65p | 191.00p | 193.50p | 26810 |
10/10/2019 | 193.50p | 197.00p | 191.16p | 197.00p | 44840 |
09/10/2019 | 193.50p | 196.65p | 190.00p | 193.50p | 53220 |
08/10/2019 | 193.50p | 195.25p | 190.00p | 193.50p | 58596 |
07/10/2019 | 193.50p | 197.00p | 190.00p | 193.50p | 116311 |
04/10/2019 | 191.00p | 196.50p | 190.00p | 193.50p | 87490 |
03/10/2019 | 188.50p | 194.45p | 187.00p | 191.00p | 17565 |
02/10/2019 | 187.00p | 187.38p | 182.16p | 187.00p | 92027 |
01/10/2019 | 188.50p | 188.50p | 182.60p | 185.00p | 82062 |
30/09/2019 | 190.00p | 190.24p | 186.00p | 188.00p | 27094 |
27/09/2019 | 190.50p | 190.50p | 185.00p | 190.00p | 38946 |
26/09/2019 | 189.00p | 190.50p | 186.00p | 187.00p | 33490 |
25/09/2019 | 187.50p | 192.00p | 184.00p | 189.00p | 67337 |
24/09/2019 | 189.00p | 192.00p | 185.00p | 192.00p | 90147 |
23/09/2019 | 197.50p | 197.50p | 190.00p | 192.50p | 95270 |
20/09/2019 | 197.50p | 200.00p | 189.43p | 195.00p | 144895 |
19/09/2019 | 197.50p | 200.00p | 195.00p | 200.00p | 592510 |
18/09/2019 | 196.50p | 200.00p | 195.00p | 200.00p | 162967 |
17/09/2019 | 195.00p | 200.00p | 191.00p | 198.00p | 135733 |
16/09/2019 | 196.00p | 200.00p | 190.70p | 194.00p | 106521 |
13/09/2019 | 196.00p | 200.00p | 192.31p | 196.00p | 97709 |
12/09/2019 | 196.00p | 200.00p | 192.59p | 196.00p | 66344 |
11/09/2019 | 196.00p | 200.00p | 192.40p | 196.00p | 146015 |
10/09/2019 | 196.00p | 200.00p | 190.30p | 196.00p | 181867 |
09/09/2019 | 201.00p | 203.00p | 190.19p | 196.00p | 896905 |
06/09/2019 | 220.00p | 220.00p | 195.00p | 199.50p | 866464 |
05/09/2019 | 220.50p | 225.00p | 215.00p | 215.00p | 82295 |
04/09/2019 | 241.00p | 242.00p | 215.00p | 222.00p | 535787 |
*Close Price adjusted for both dividends and splits