Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2020 | 110.00p | 113.25p | 105.20p | 110.00p | 36975 |
13/05/2020 | 110.00p | 114.50p | 105.00p | 110.00p | 32322 |
12/05/2020 | 110.00p | 114.50p | 108.00p | 110.00p | 137211 |
11/05/2020 | 110.00p | 115.00p | 105.00p | 110.00p | 76906 |
08/05/2020 | 111.50p | 116.05p | 110.00p | 110.00p | 132974 |
07/05/2020 | 111.50p | 116.05p | 110.00p | 110.00p | 132974 |
06/05/2020 | 120.00p | 120.00p | 110.00p | 115.00p | 179530 |
05/05/2020 | 122.50p | 130.00p | 115.00p | 120.00p | 166604 |
04/05/2020 | 115.00p | 121.00p | 110.00p | 115.00p | 139358 |
01/05/2020 | 115.00p | 121.00p | 111.00p | 121.00p | 166388 |
30/04/2020 | 118.50p | 122.00p | 110.00p | 116.00p | 254562 |
29/04/2020 | 112.50p | 122.00p | 112.50p | 118.50p | 473278 |
28/04/2020 | 105.00p | 120.00p | 100.50p | 112.50p | 54223 |
27/04/2020 | 105.00p | 108.95p | 100.00p | 105.00p | 47589 |
24/04/2020 | 105.00p | 108.95p | 105.00p | 105.00p | 132328 |
23/04/2020 | 105.00p | 108.00p | 100.00p | 105.00p | 19462 |
22/04/2020 | 105.00p | 107.95p | 105.00p | 105.00p | 10782 |
21/04/2020 | 111.50p | 116.00p | 97.00p | 105.00p | 165119 |
20/04/2020 | 111.50p | 111.50p | 111.00p | 111.50p | 2165 |
17/04/2020 | 111.50p | 115.00p | 108.00p | 111.50p | 28490 |
16/04/2020 | 110.00p | 114.45p | 110.00p | 111.50p | 306561 |
15/04/2020 | 110.00p | 112.00p | 110.00p | 110.00p | 62598 |
14/04/2020 | 107.50p | 115.00p | 107.00p | 110.00p | 62402 |
13/04/2020 | 109.50p | 109.50p | 109.00p | 109.00p | 16993 |
10/04/2020 | 109.50p | 109.50p | 109.00p | 109.00p | 16993 |
09/04/2020 | 109.50p | 109.50p | 109.00p | 109.00p | 16993 |
08/04/2020 | 109.50p | 109.50p | 109.40p | 109.50p | 18406 |
07/04/2020 | 95.00p | 109.98p | 95.00p | 109.50p | 21127 |
06/04/2020 | 95.00p | 99.00p | 95.00p | 95.00p | 25173 |
03/04/2020 | 100.00p | 104.00p | 91.00p | 92.50p | 195611 |
02/04/2020 | 97.50p | 105.00p | 94.00p | 100.00p | 17685 |
01/04/2020 | 97.50p | 103.50p | 97.50p | 97.50p | 11380 |
31/03/2020 | 91.00p | 99.00p | 91.00p | 97.50p | 197360 |
30/03/2020 | 92.00p | 93.90p | 90.08p | 91.00p | 33179 |
27/03/2020 | 93.00p | 93.00p | 90.12p | 92.00p | 1117 |
26/03/2020 | 93.00p | 95.88p | 90.50p | 93.00p | 36676 |
25/03/2020 | 93.00p | 95.00p | 90.12p | 93.00p | 927 |
24/03/2020 | 94.50p | 95.00p | 90.00p | 90.00p | 9687 |
23/03/2020 | 100.00p | 100.00p | 93.25p | 96.50p | 36399 |
20/03/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 4576 |
19/03/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 12021 |
18/03/2020 | 104.00p | 104.00p | 100.10p | 102.50p | 44069 |
17/03/2020 | 104.00p | 104.00p | 102.60p | 104.00p | 4157 |
16/03/2020 | 105.00p | 106.50p | 100.20p | 104.00p | 27777 |
13/03/2020 | 105.00p | 110.00p | 101.00p | 107.50p | 60149 |
12/03/2020 | 101.00p | 109.00p | 101.00p | 105.00p | 13265 |
11/03/2020 | 105.00p | 108.00p | 105.00p | 105.00p | 2635 |
10/03/2020 | 105.00p | 110.00p | 105.00p | 105.00p | 19933 |
09/03/2020 | 105.00p | 110.00p | 100.00p | 103.00p | 33216 |
06/03/2020 | 115.00p | 119.00p | 115.00p | 115.00p | 34414 |
05/03/2020 | 115.00p | 120.00p | 112.00p | 116.00p | 7841 |
04/03/2020 | 114.00p | 120.00p | 114.00p | 115.00p | 20274 |
03/03/2020 | 105.00p | 118.50p | 105.00p | 115.00p | 24992 |
02/03/2020 | 107.50p | 115.00p | 100.00p | 105.00p | 50750 |
28/02/2020 | 107.50p | 108.50p | 100.00p | 107.50p | 48587 |
27/02/2020 | 110.00p | 114.70p | 100.00p | 107.50p | 85073 |
26/02/2020 | 116.50p | 117.45p | 105.60p | 110.00p | 88679 |
25/02/2020 | 116.50p | 117.45p | 115.00p | 116.50p | 16356 |
24/02/2020 | 121.50p | 121.50p | 113.80p | 116.50p | 77512 |
21/02/2020 | 115.00p | 124.00p | 115.00p | 121.50p | 153225 |
20/02/2020 | 115.00p | 118.38p | 114.00p | 115.00p | 180517 |
19/02/2020 | 116.00p | 120.00p | 113.00p | 118.00p | 440990 |
18/02/2020 | 98.50p | 126.00p | 92.70p | 115.00p | 8575758 |
17/02/2020 | 154.00p | 154.00p | 148.00p | 154.00p | 3926 |
14/02/2020 | 154.00p | 154.00p | 148.00p | 154.00p | 849656 |
13/02/2020 | 156.00p | 156.00p | 147.00p | 154.00p | 41399 |
12/02/2020 | 160.00p | 160.00p | 155.00p | 156.00p | 8483 |
11/02/2020 | 160.00p | 160.00p | 155.00p | 160.00p | 38069 |
10/02/2020 | 161.50p | 161.50p | 155.00p | 160.00p | 960761 |
07/02/2020 | 161.50p | 162.00p | 155.00p | 157.50p | 34570 |
06/02/2020 | 161.50p | 161.50p | 155.00p | 161.50p | 8692 |
05/02/2020 | 164.00p | 166.75p | 155.00p | 161.50p | 30376 |
04/02/2020 | 164.00p | 166.75p | 161.75p | 164.00p | 18140 |
03/02/2020 | 164.00p | 167.00p | 161.75p | 164.00p | 6654 |
31/01/2020 | 164.00p | 168.00p | 161.75p | 164.00p | 1284712 |
30/01/2020 | 164.00p | 166.75p | 161.50p | 164.00p | 20720 |
29/01/2020 | 164.00p | 166.75p | 164.00p | 164.00p | 10600 |
28/01/2020 | 164.00p | 166.75p | 164.00p | 164.00p | 9407 |
27/01/2020 | 164.00p | 167.00p | 160.00p | 164.00p | 21634 |
24/01/2020 | 164.00p | 168.00p | 164.00p | 164.00p | 13312 |
23/01/2020 | 164.00p | 168.00p | 164.00p | 164.00p | 671160 |
22/01/2020 | 164.00p | 168.00p | 164.00p | 164.00p | 586499 |
21/01/2020 | 165.00p | 179.00p | 160.00p | 164.00p | 35306 |
20/01/2020 | 170.00p | 170.00p | 160.00p | 165.00p | 19109 |
17/01/2020 | 171.00p | 171.00p | 160.50p | 170.00p | 14618 |
16/01/2020 | 171.00p | 171.00p | 162.50p | 171.00p | 18457 |
15/01/2020 | 171.00p | 171.00p | 162.50p | 171.00p | 7892 |
14/01/2020 | 175.00p | 175.75p | 160.00p | 171.00p | 42610 |
13/01/2020 | 162.50p | 185.00p | 161.50p | 175.00p | 128783 |
10/01/2020 | 160.00p | 168.50p | 157.00p | 162.50p | 9139 |
09/01/2020 | 157.50p | 170.00p | 157.50p | 160.00p | 17226 |
08/01/2020 | 157.50p | 163.75p | 155.00p | 157.50p | 11032 |
07/01/2020 | 160.00p | 164.00p | 157.50p | 157.50p | 116394 |
06/01/2020 | 157.50p | 164.00p | 157.00p | 157.50p | 29632 |
03/01/2020 | 157.50p | 167.50p | 157.50p | 157.50p | 29600 |
02/01/2020 | 147.50p | 159.75p | 147.50p | 157.50p | 24776 |
01/01/2020 | 157.50p | 159.50p | 142.50p | 145.00p | 43929 |
31/12/2019 | 157.50p | 159.50p | 142.50p | 145.00p | 43929 |
30/12/2019 | 160.00p | 165.00p | 155.00p | 157.50p | 42367 |
27/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 45993 |
26/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 50 |
25/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 50 |
24/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 50 |
23/12/2019 | 155.00p | 164.00p | 155.00p | 160.00p | 5445 |
20/12/2019 | 157.50p | 165.00p | 155.00p | 160.00p | 50743 |
19/12/2019 | 162.50p | 164.00p | 155.50p | 160.00p | 6157 |
18/12/2019 | 162.50p | 168.00p | 156.50p | 162.50p | 28766 |
17/12/2019 | 165.00p | 169.50p | 160.00p | 165.00p | 23895 |
16/12/2019 | 167.50p | 168.00p | 160.00p | 165.00p | 12572 |
13/12/2019 | 167.50p | 171.50p | 162.00p | 167.50p | 26276 |
12/12/2019 | 167.50p | 167.50p | 161.50p | 167.50p | 23295 |
11/12/2019 | 170.00p | 173.00p | 160.00p | 167.50p | 15733 |
10/12/2019 | 170.00p | 180.00p | 160.00p | 170.00p | 10773 |
09/12/2019 | 170.00p | 170.00p | 160.20p | 170.00p | 7701 |
06/12/2019 | 175.00p | 177.00p | 161.00p | 170.00p | 25460 |
05/12/2019 | 167.50p | 179.00p | 161.00p | 175.00p | 77484 |
04/12/2019 | 157.50p | 169.90p | 150.00p | 167.50p | 638759 |
03/12/2019 | 160.00p | 162.00p | 151.00p | 157.50p | 478183 |
02/12/2019 | 152.50p | 159.90p | 145.00p | 155.00p | 48006 |
29/11/2019 | 152.50p | 159.50p | 152.50p | 152.50p | 2000 |
28/11/2019 | 152.50p | 159.50p | 150.25p | 152.50p | 15272 |
27/11/2019 | 152.50p | 157.75p | 150.25p | 152.50p | 24424 |
26/11/2019 | 152.50p | 158.50p | 152.50p | 152.50p | 3180 |
25/11/2019 | 152.50p | 158.50p | 145.00p | 152.50p | 12502 |
22/11/2019 | 152.50p | 158.50p | 145.00p | 152.50p | 160871 |
21/11/2019 | 152.50p | 158.50p | 145.00p | 152.50p | 1915 |
20/11/2019 | 152.50p | 159.00p | 145.00p | 152.50p | 326792 |
19/11/2019 | 152.50p | 158.50p | 145.75p | 152.50p | 68831 |
18/11/2019 | 152.50p | 158.50p | 145.75p | 152.50p | 6848 |
15/11/2019 | 147.50p | 155.00p | 141.00p | 150.00p | 257259 |
14/11/2019 | 150.00p | 155.00p | 140.15p | 147.50p | 246172 |
13/11/2019 | 150.00p | 154.00p | 146.50p | 150.00p | 9548 |
12/11/2019 | 150.00p | 150.00p | 145.00p | 150.00p | 296 |
11/11/2019 | 150.00p | 155.00p | 150.00p | 150.00p | 324558 |
08/11/2019 | 150.00p | 154.33p | 145.10p | 150.00p | 11916 |
07/11/2019 | 147.50p | 154.00p | 141.05p | 147.50p | 986361 |
06/11/2019 | 147.50p | 150.00p | 147.50p | 147.50p | 3125 |
05/11/2019 | 147.50p | 154.00p | 140.00p | 147.50p | 11824 |
04/11/2019 | 147.50p | 154.00p | 140.00p | 147.50p | 3551 |
01/11/2019 | 147.50p | 147.50p | 142.25p | 147.50p | 2779708 |
31/10/2019 | 147.50p | 154.85p | 147.50p | 147.50p | 697 |
30/10/2019 | 147.50p | 147.50p | 142.25p | 147.50p | 127836 |
29/10/2019 | 147.50p | 147.50p | 140.00p | 147.50p | 116 |
28/10/2019 | 147.50p | 154.00p | 147.50p | 147.50p | 6321 |
25/10/2019 | 147.50p | 147.50p | 141.50p | 147.50p | 3209 |
24/10/2019 | 147.50p | 147.50p | 142.00p | 147.50p | 419 |
23/10/2019 | 147.50p | 153.00p | 142.00p | 147.50p | 4455 |
22/10/2019 | 147.50p | 154.00p | 141.00p | 150.00p | 75282 |
21/10/2019 | 147.50p | 154.00p | 140.00p | 147.50p | 2094 |
18/10/2019 | 147.50p | 154.00p | 147.50p | 147.50p | 3144 |
17/10/2019 | 147.50p | 154.00p | 147.50p | 147.50p | 2317 |
16/10/2019 | 147.50p | 154.00p | 141.00p | 147.50p | 140271 |
15/10/2019 | 147.50p | 153.75p | 143.00p | 147.50p | 15490 |
14/10/2019 | 145.00p | 150.00p | 141.25p | 147.50p | 20528 |
11/10/2019 | 145.00p | 150.00p | 140.00p | 145.00p | 26348 |
10/10/2019 | 145.00p | 146.00p | 140.00p | 145.00p | 141707 |
09/10/2019 | 140.00p | 142.50p | 135.00p | 142.50p | 834 |
08/10/2019 | 142.50p | 142.50p | 135.00p | 142.50p | 1603 |
07/10/2019 | 140.00p | 142.50p | 137.70p | 142.50p | 1178 |
04/10/2019 | 142.50p | 145.00p | 135.25p | 142.50p | 69105 |
03/10/2019 | 142.50p | 144.00p | 140.00p | 142.50p | 19069 |
02/10/2019 | 142.50p | 144.40p | 140.00p | 142.50p | 15923 |
01/10/2019 | 142.50p | 144.40p | 142.50p | 142.50p | 5124 |
30/09/2019 | 150.00p | 150.00p | 140.00p | 142.50p | 44049 |
27/09/2019 | 150.00p | 150.00p | 140.00p | 142.50p | 32459 |
26/09/2019 | 148.50p | 148.50p | 140.00p | 142.50p | 35075 |
25/09/2019 | 137.50p | 144.25p | 131.00p | 142.50p | 42081 |
24/09/2019 | 128.50p | 137.50p | 128.00p | 137.50p | 30745 |
23/09/2019 | 127.50p | 130.00p | 127.50p | 128.50p | 743 |
20/09/2019 | 125.00p | 130.00p | 125.00p | 127.50p | 5576 |
19/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 4311 |
18/09/2019 | 125.00p | 129.00p | 121.00p | 125.00p | 13044 |
17/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 18000 |
16/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 11183 |
13/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 6518 |
12/09/2019 | 125.00p | 125.00p | 121.00p | 125.00p | 137 |
11/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 12008 |
10/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 974 |
09/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 12533 |
06/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 2695 |
05/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 8401 |
04/09/2019 | 118.00p | 128.00p | 116.00p | 125.00p | 8237 |
03/09/2019 | 120.50p | 124.75p | 115.00p | 120.50p | 3460 |
02/09/2019 | 118.00p | 126.00p | 116.00p | 120.50p | 23814 |
30/08/2019 | 118.00p | 125.75p | 116.00p | 120.50p | 9926 |
29/08/2019 | 118.00p | 125.75p | 116.00p | 120.50p | 6678 |
28/08/2019 | 118.00p | 125.75p | 116.00p | 120.50p | 221502 |
27/08/2019 | 120.00p | 126.00p | 120.00p | 120.50p | 31670 |
23/08/2019 | 120.00p | 122.50p | 115.00p | 122.50p | 161 |
22/08/2019 | 122.50p | 126.00p | 122.50p | 122.50p | 7000 |
21/08/2019 | 122.50p | 126.00p | 122.50p | 122.50p | 1587 |
20/08/2019 | 125.00p | 125.00p | 121.00p | 125.00p | 23983 |
19/08/2019 | 127.50p | 127.50p | 116.00p | 121.50p | 20987 |
16/08/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 9003 |
15/08/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 904 |
14/08/2019 | 130.00p | 130.00p | 128.00p | 130.00p | 3896 |
13/08/2019 | 133.00p | 133.00p | 128.00p | 130.00p | 13768 |
12/08/2019 | 133.00p | 133.00p | 126.00p | 133.00p | 5603 |
09/08/2019 | 132.50p | 133.25p | 125.00p | 133.00p | 7363 |
08/08/2019 | 132.50p | 132.50p | 125.00p | 132.50p | 880 |
*Close Price adjusted for both dividends and splits