Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 250.00p | 255.00p | 240.00p | 250.00p | 3937 |
04/06/2020 | 260.00p | 266.00p | 250.00p | 250.00p | 4151 |
03/06/2020 | 270.00p | 277.44p | 260.00p | 260.00p | 4353 |
02/06/2020 | 255.00p | 288.00p | 255.00p | 270.00p | 18522 |
01/06/2020 | 250.00p | 268.00p | 247.00p | 255.00p | 6043 |
29/05/2020 | 250.00p | 258.00p | 246.25p | 250.00p | 2863 |
28/05/2020 | 250.00p | 260.00p | 236.30p | 250.00p | 29423 |
27/05/2020 | 270.00p | 274.40p | 241.60p | 260.00p | 24162 |
26/05/2020 | 255.00p | 277.00p | 255.00p | 270.00p | 13075 |
25/05/2020 | 240.00p | 267.00p | 230.33p | 255.00p | 13051 |
22/05/2020 | 240.00p | 267.00p | 230.33p | 255.00p | 13051 |
21/05/2020 | 230.00p | 250.00p | 230.00p | 240.00p | 4996 |
20/05/2020 | 230.00p | 240.00p | 225.20p | 230.00p | 4242 |
19/05/2020 | 220.00p | 238.80p | 220.00p | 230.00p | 11101 |
18/05/2020 | 215.00p | 234.00p | 211.30p | 220.00p | 9066 |
15/05/2020 | 210.00p | 234.20p | 205.11p | 215.00p | 7289 |
14/05/2020 | 230.00p | 230.00p | 200.00p | 210.00p | 218125 |
13/05/2020 | 260.00p | 270.00p | 221.20p | 230.00p | 15392 |
12/05/2020 | 245.00p | 270.00p | 238.00p | 260.00p | 32217 |
11/05/2020 | 170.00p | 260.00p | 170.00p | 245.00p | 85223 |
08/05/2020 | 155.00p | 180.00p | 155.00p | 170.00p | 13619 |
07/05/2020 | 155.00p | 180.00p | 155.00p | 170.00p | 13619 |
06/05/2020 | 155.00p | 167.00p | 155.00p | 155.00p | 1282 |
05/05/2020 | 150.00p | 167.00p | 150.00p | 155.00p | 4360 |
04/05/2020 | 150.00p | 159.00p | 145.00p | 150.00p | 10767 |
01/05/2020 | 155.00p | 155.00p | 140.00p | 150.00p | 14969 |
30/04/2020 | 165.00p | 165.00p | 150.00p | 155.00p | 15895 |
29/04/2020 | 142.50p | 169.50p | 142.50p | 165.00p | 16153 |
28/04/2020 | 140.00p | 148.00p | 140.00p | 142.50p | 3558 |
27/04/2020 | 135.00p | 144.00p | 131.00p | 140.00p | 10256 |
24/04/2020 | 135.00p | 144.00p | 125.00p | 135.00p | 1428 |
23/04/2020 | 135.00p | 144.80p | 135.00p | 135.00p | 49 |
22/04/2020 | 145.00p | 145.00p | 125.00p | 135.00p | 8551 |
21/04/2020 | 145.00p | 145.00p | 135.20p | 145.00p | 1840 |
20/04/2020 | 145.00p | 154.80p | 138.50p | 145.00p | 5179 |
17/04/2020 | 142.50p | 154.25p | 136.00p | 145.00p | 8880 |
16/04/2020 | 142.50p | 145.00p | 142.00p | 142.50p | 2760 |
15/04/2020 | 145.00p | 145.00p | 130.00p | 142.50p | 1422 |
14/04/2020 | 150.00p | 150.00p | 135.00p | 145.00p | 5007 |
13/04/2020 | 150.00p | 159.00p | 150.00p | 150.00p | 154 |
10/04/2020 | 150.00p | 159.00p | 150.00p | 150.00p | 154 |
09/04/2020 | 150.00p | 159.00p | 150.00p | 150.00p | 154 |
08/04/2020 | 135.00p | 150.00p | 130.20p | 150.00p | 2862 |
07/04/2020 | 130.00p | 139.85p | 130.00p | 135.00p | 3044 |
06/04/2020 | 130.00p | 134.90p | 130.00p | 130.00p | 2104 |
03/04/2020 | 140.00p | 140.00p | 125.00p | 130.00p | 11800 |
02/04/2020 | 140.00p | 140.00p | 135.00p | 135.00p | 0 |
01/04/2020 | 137.50p | 139.95p | 135.00p | 135.00p | 1417 |
31/03/2020 | 135.00p | 139.90p | 130.00p | 137.50p | 17313 |
30/03/2020 | 135.00p | 140.00p | 135.00p | 135.00p | 10430 |
27/03/2020 | 145.00p | 145.00p | 130.00p | 135.00p | 1669 |
26/03/2020 | 107.50p | 144.85p | 107.50p | 142.50p | 12000 |
25/03/2020 | 115.00p | 124.00p | 115.00p | 120.00p | 5000 |
24/03/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
23/03/2020 | 115.00p | 125.00p | 115.00p | 115.00p | 78 |
20/03/2020 | 120.00p | 120.00p | 110.00p | 115.00p | 4000 |
19/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
18/03/2020 | 120.00p | 129.80p | 120.00p | 120.00p | 80 |
17/03/2020 | 130.00p | 130.00p | 120.00p | 120.00p | 0 |
16/03/2020 | 147.50p | 147.50p | 130.00p | 130.00p | 5000 |
13/03/2020 | 145.00p | 147.50p | 145.00p | 147.50p | 309 |
12/03/2020 | 185.00p | 185.00p | 145.00p | 145.00p | 3910 |
11/03/2020 | 180.00p | 183.00p | 170.20p | 180.00p | 1760 |
10/03/2020 | 185.00p | 185.00p | 170.20p | 180.00p | 29 |
09/03/2020 | 180.00p | 180.00p | 170.20p | 180.00p | 678 |
06/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 9993 |
05/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
04/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 2934 |
03/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
02/03/2020 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
28/02/2020 | 192.00p | 192.00p | 161.00p | 180.00p | 8218 |
27/02/2020 | 195.00p | 199.90p | 184.60p | 192.00p | 3675 |
26/02/2020 | 200.00p | 200.00p | 190.00p | 195.00p | 3025 |
25/02/2020 | 210.00p | 210.00p | 200.00p | 200.00p | 40 |
24/02/2020 | 220.00p | 220.00p | 200.00p | 205.00p | 2999 |
21/02/2020 | 220.00p | 220.00p | 211.00p | 220.00p | 2848 |
20/02/2020 | 220.00p | 220.00p | 211.00p | 220.00p | 78 |
19/02/2020 | 218.00p | 230.00p | 208.20p | 220.00p | 3039 |
18/02/2020 | 218.00p | 227.60p | 208.20p | 218.00p | 1897 |
17/02/2020 | 218.00p | 228.32p | 208.20p | 218.00p | 2724 |
14/02/2020 | 210.00p | 228.32p | 202.20p | 218.00p | 9499 |
13/02/2020 | 210.00p | 210.00p | 202.00p | 210.00p | 1220 |
12/02/2020 | 210.00p | 210.00p | 205.55p | 210.00p | 3319 |
11/02/2020 | 210.00p | 219.00p | 206.00p | 210.00p | 2200 |
10/02/2020 | 180.00p | 219.00p | 180.00p | 210.00p | 17974 |
07/02/2020 | 215.00p | 215.00p | 192.00p | 205.00p | 3602 |
06/02/2020 | 215.00p | 217.00p | 210.00p | 210.00p | 455 |
05/02/2020 | 215.00p | 219.80p | 204.00p | 210.00p | 1645 |
04/02/2020 | 215.00p | 216.66p | 202.50p | 210.00p | 6573 |
03/02/2020 | 206.00p | 207.00p | 200.00p | 205.00p | 7554 |
31/01/2020 | 225.00p | 225.00p | 201.00p | 206.00p | 17160 |
30/01/2020 | 225.00p | 231.90p | 210.20p | 220.00p | 2820 |
29/01/2020 | 225.00p | 237.00p | 215.00p | 225.00p | 4727 |
28/01/2020 | 225.00p | 225.00p | 215.00p | 225.00p | 35 |
27/01/2020 | 225.00p | 237.00p | 213.75p | 225.00p | 850 |
24/01/2020 | 230.00p | 236.00p | 220.50p | 225.00p | 5627 |
23/01/2020 | 225.00p | 236.00p | 220.20p | 230.00p | 490 |
22/01/2020 | 230.00p | 237.00p | 225.00p | 230.00p | 360 |
21/01/2020 | 230.00p | 237.00p | 220.00p | 230.00p | 11216 |
20/01/2020 | 240.00p | 240.00p | 222.00p | 230.00p | 2138 |
17/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 14393 |
16/01/2020 | 250.00p | 270.00p | 240.00p | 240.00p | 18121 |
15/01/2020 | 225.00p | 250.00p | 222.22p | 250.00p | 8688 |
14/01/2020 | 225.00p | 236.00p | 218.10p | 225.00p | 4817 |
13/01/2020 | 203.00p | 231.90p | 203.00p | 225.00p | 22469 |
10/01/2020 | 190.00p | 205.00p | 185.00p | 200.00p | 21759 |
09/01/2020 | 175.00p | 200.00p | 175.00p | 190.00p | 122192 |
08/01/2020 | 175.00p | 175.00p | 170.00p | 175.00p | 55 |
07/01/2020 | 180.00p | 180.00p | 170.20p | 175.00p | 1280 |
06/01/2020 | 180.00p | 180.00p | 170.20p | 180.00p | 425 |
03/01/2020 | 180.00p | 180.00p | 170.20p | 180.00p | 152 |
02/01/2020 | 180.00p | 188.00p | 180.00p | 180.00p | 5255 |
01/01/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
31/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
30/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
27/12/2019 | 180.00p | 188.00p | 171.00p | 180.00p | 3169 |
26/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 265 |
25/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 265 |
24/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 265 |
23/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
20/12/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 301 |
19/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
18/12/2019 | 170.00p | 189.00p | 170.00p | 180.00p | 23337 |
17/12/2019 | 172.50p | 179.25p | 172.50p | 172.50p | 1500 |
16/12/2019 | 172.50p | 179.25p | 168.50p | 172.50p | 2793 |
13/12/2019 | 170.00p | 179.25p | 168.22p | 172.50p | 531 |
12/12/2019 | 170.00p | 172.50p | 170.00p | 172.50p | 10000 |
11/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
10/12/2019 | 172.50p | 172.50p | 168.22p | 172.50p | 240 |
09/12/2019 | 170.00p | 172.50p | 170.00p | 172.50p | 0 |
06/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
05/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
04/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 20 |
03/12/2019 | 170.00p | 179.85p | 170.00p | 172.50p | 295 |
02/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
29/11/2019 | 172.50p | 172.50p | 166.00p | 172.50p | 81 |
28/11/2019 | 170.00p | 172.50p | 166.00p | 172.50p | 39 |
27/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
26/11/2019 | 170.00p | 170.00p | 166.00p | 170.00p | 22 |
25/11/2019 | 170.00p | 178.80p | 166.00p | 170.00p | 1445 |
22/11/2019 | 170.00p | 179.80p | 166.00p | 170.00p | 672 |
21/11/2019 | 170.00p | 180.00p | 166.00p | 170.00p | 859 |
20/11/2019 | 170.00p | 179.80p | 166.00p | 170.00p | 174 |
19/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
18/11/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 2501 |
15/11/2019 | 170.00p | 179.80p | 170.00p | 170.00p | 667 |
14/11/2019 | 170.00p | 179.80p | 162.00p | 170.00p | 221 |
13/11/2019 | 170.00p | 179.80p | 170.00p | 170.00p | 143 |
12/11/2019 | 167.50p | 179.80p | 162.00p | 170.00p | 627 |
11/11/2019 | 167.50p | 174.85p | 162.00p | 167.50p | 224 |
08/11/2019 | 170.00p | 170.00p | 162.50p | 167.50p | 1518 |
07/11/2019 | 170.00p | 170.00p | 161.40p | 167.50p | 1020 |
06/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
05/11/2019 | 170.00p | 174.00p | 161.40p | 170.00p | 3433 |
04/11/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 1440 |
01/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
31/10/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 40 |
30/10/2019 | 170.00p | 179.80p | 162.50p | 170.00p | 70 |
29/10/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 16 |
28/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
25/10/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 755 |
24/10/2019 | 170.00p | 175.00p | 170.00p | 170.00p | 4067 |
23/10/2019 | 170.00p | 170.00p | 160.20p | 170.00p | 494 |
22/10/2019 | 170.00p | 175.00p | 160.20p | 170.00p | 241 |
21/10/2019 | 170.00p | 170.00p | 161.40p | 170.00p | 1 |
18/10/2019 | 170.00p | 175.00p | 170.00p | 170.00p | 67 |
17/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 2500 |
16/10/2019 | 170.00p | 173.50p | 162.00p | 170.00p | 4333 |
15/10/2019 | 167.50p | 172.25p | 160.00p | 170.00p | 6590 |
14/10/2019 | 170.00p | 172.00p | 160.75p | 167.50p | 13503 |
11/10/2019 | 170.00p | 170.00p | 160.20p | 170.00p | 120 |
10/10/2019 | 182.50p | 182.50p | 170.00p | 170.00p | 1000 |
09/10/2019 | 180.00p | 182.50p | 175.15p | 182.50p | 32 |
08/10/2019 | 182.50p | 185.00p | 182.50p | 182.50p | 1000 |
07/10/2019 | 180.00p | 185.00p | 180.00p | 182.50p | 750 |
04/10/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
03/10/2019 | 182.50p | 182.50p | 175.15p | 182.50p | 9 |
02/10/2019 | 182.50p | 182.50p | 177.25p | 182.50p | 6 |
01/10/2019 | 190.00p | 195.00p | 180.00p | 182.50p | 7275 |
30/09/2019 | 195.00p | 200.00p | 190.00p | 190.00p | 3800 |
27/09/2019 | 180.00p | 190.00p | 180.00p | 185.00p | 2350 |
26/09/2019 | 180.00p | 182.50p | 180.00p | 182.50p | 0 |
25/09/2019 | 182.50p | 182.50p | 175.15p | 182.50p | 16 |
24/09/2019 | 180.00p | 189.00p | 172.00p | 182.50p | 2176 |
23/09/2019 | 180.00p | 190.00p | 172.00p | 180.00p | 551 |
20/09/2019 | 180.00p | 190.00p | 180.00p | 180.00p | 52 |
19/09/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
18/09/2019 | 180.00p | 180.00p | 172.25p | 180.00p | 7 |
17/09/2019 | 180.00p | 180.00p | 172.00p | 180.00p | 604 |
16/09/2019 | 180.00p | 183.35p | 172.00p | 180.00p | 3498 |
13/09/2019 | 180.00p | 180.00p | 172.00p | 177.50p | 74 |
12/09/2019 | 180.00p | 180.00p | 175.00p | 177.50p | 1000 |
11/09/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
10/09/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 22 |
09/09/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
06/09/2019 | 185.00p | 185.00p | 176.50p | 180.00p | 2073 |
05/09/2019 | 185.00p | 185.00p | 175.00p | 185.00p | 39 |
04/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
03/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
02/09/2019 | 185.00p | 185.00p | 177.00p | 185.00p | 2000 |
*Close Price adjusted for both dividends and splits