Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 137.50p | 138.00p | 126.00p | 135.00p | 6701 |
15/08/2019 | 145.00p | 148.00p | 135.25p | 137.50p | 532 |
14/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
13/08/2019 | 145.00p | 145.00p | 135.00p | 145.00p | 8444 |
12/08/2019 | 145.00p | 148.00p | 135.75p | 145.00p | 117 |
09/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
08/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
07/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
06/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
05/08/2019 | 147.50p | 147.50p | 135.00p | 145.00p | 5602 |
02/08/2019 | 147.50p | 149.75p | 147.50p | 147.50p | 2000 |
01/08/2019 | 147.50p | 147.50p | 140.00p | 147.50p | 931 |
31/07/2019 | 147.50p | 149.75p | 140.00p | 147.50p | 2415 |
30/07/2019 | 150.00p | 150.00p | 142.00p | 147.50p | 2313 |
29/07/2019 | 150.00p | 151.90p | 141.60p | 150.00p | 2572 |
26/07/2019 | 150.00p | 150.00p | 145.00p | 150.00p | 4000 |
25/07/2019 | 150.00p | 151.90p | 141.50p | 150.00p | 2472 |
24/07/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
23/07/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
22/07/2019 | 150.00p | 152.75p | 141.00p | 150.00p | 9767 |
19/07/2019 | 157.50p | 157.50p | 140.00p | 150.00p | 14472 |
18/07/2019 | 157.50p | 157.50p | 151.50p | 157.50p | 1601 |
17/07/2019 | 157.50p | 161.65p | 157.50p | 157.50p | 2503 |
16/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
15/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
12/07/2019 | 157.50p | 161.65p | 152.00p | 157.50p | 1717 |
11/07/2019 | 157.50p | 161.65p | 152.00p | 157.50p | 1943 |
10/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
09/07/2019 | 157.50p | 161.70p | 157.50p | 157.50p | 84 |
08/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
05/07/2019 | 157.50p | 163.50p | 153.75p | 157.50p | 4520 |
04/07/2019 | 157.50p | 164.00p | 157.50p | 157.50p | 650 |
03/07/2019 | 158.50p | 164.00p | 154.21p | 157.50p | 6187 |
02/07/2019 | 162.50p | 163.05p | 153.75p | 158.50p | 4044 |
01/07/2019 | 161.00p | 165.32p | 161.00p | 162.50p | 6818 |
28/06/2019 | 161.00p | 164.40p | 161.00p | 161.00p | 141 |
27/06/2019 | 161.00p | 164.40p | 155.00p | 161.00p | 494 |
26/06/2019 | 161.00p | 164.50p | 152.00p | 161.00p | 1837 |
25/06/2019 | 161.00p | 165.25p | 161.00p | 161.00p | 2200 |
24/06/2019 | 160.00p | 166.90p | 160.00p | 161.00p | 7002 |
21/06/2019 | 160.00p | 166.90p | 160.00p | 160.00p | 4247 |
20/06/2019 | 160.00p | 166.90p | 158.88p | 160.00p | 3131 |
19/06/2019 | 160.00p | 160.00p | 158.88p | 160.00p | 1017 |
18/06/2019 | 160.00p | 160.00p | 158.88p | 160.00p | 2053 |
17/06/2019 | 160.00p | 167.00p | 158.77p | 160.00p | 2943 |
14/06/2019 | 160.00p | 160.00p | 158.77p | 160.00p | 7627 |
13/06/2019 | 160.00p | 160.00p | 158.77p | 160.00p | 4109 |
12/06/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
11/06/2019 | 160.00p | 167.90p | 160.00p | 160.00p | 1591 |
10/06/2019 | 160.00p | 168.00p | 158.77p | 160.00p | 7648 |
07/06/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
06/06/2019 | 160.00p | 168.00p | 158.77p | 160.00p | 7418 |
05/06/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
04/06/2019 | 160.00p | 160.00p | 158.60p | 160.00p | 2000 |
03/06/2019 | 160.00p | 169.00p | 158.20p | 160.00p | 4369 |
31/05/2019 | 157.50p | 168.00p | 156.00p | 160.00p | 6178 |
30/05/2019 | 157.50p | 162.50p | 157.50p | 157.50p | 8521 |
29/05/2019 | 157.50p | 163.00p | 157.50p | 157.50p | 1686 |
28/05/2019 | 155.00p | 159.00p | 151.70p | 155.00p | 14845 |
24/05/2019 | 150.00p | 159.00p | 150.00p | 155.00p | 4295 |
23/05/2019 | 157.50p | 160.00p | 145.00p | 150.00p | 7002 |
22/05/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
21/05/2019 | 160.00p | 160.00p | 150.00p | 160.00p | 2990 |
20/05/2019 | 160.00p | 160.00p | 151.00p | 160.00p | 1250 |
17/05/2019 | 160.00p | 160.00p | 153.40p | 160.00p | 3127 |
16/05/2019 | 160.00p | 166.60p | 160.00p | 160.00p | 8001 |
15/05/2019 | 142.50p | 167.75p | 142.50p | 160.00p | 19719 |
14/05/2019 | 137.00p | 139.50p | 135.45p | 139.50p | 2870 |
13/05/2019 | 137.00p | 139.50p | 136.75p | 139.50p | 2083 |
10/05/2019 | 137.00p | 139.50p | 137.00p | 139.50p | 6904 |
09/05/2019 | 139.50p | 141.50p | 137.75p | 139.50p | 5102 |
08/05/2019 | 139.50p | 142.00p | 139.50p | 139.50p | 2439 |
07/05/2019 | 142.50p | 148.00p | 139.50p | 139.50p | 66 |
03/05/2019 | 140.00p | 142.50p | 138.25p | 142.50p | 953 |
02/05/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 4988 |
01/05/2019 | 140.00p | 142.50p | 138.25p | 142.50p | 1500 |
30/04/2019 | 140.00p | 142.50p | 140.00p | 142.50p | 1246 |
29/04/2019 | 140.00p | 148.00p | 138.00p | 142.50p | 5239 |
26/04/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 640 |
25/04/2019 | 142.50p | 149.00p | 142.50p | 142.50p | 5901 |
24/04/2019 | 142.50p | 148.95p | 142.50p | 142.50p | 331 |
23/04/2019 | 142.50p | 142.50p | 138.00p | 142.50p | 132 |
18/04/2019 | 140.00p | 148.95p | 140.00p | 142.50p | 2376 |
17/04/2019 | 142.50p | 145.75p | 137.10p | 142.50p | 2265 |
16/04/2019 | 140.00p | 142.50p | 140.00p | 142.50p | 2822 |
15/04/2019 | 140.00p | 144.45p | 136.50p | 142.50p | 3268 |
12/04/2019 | 140.00p | 145.35p | 140.00p | 142.50p | 817 |
11/04/2019 | 137.50p | 142.50p | 135.70p | 142.50p | 6927 |
10/04/2019 | 136.50p | 144.00p | 132.00p | 140.00p | 4160 |
09/04/2019 | 134.50p | 136.50p | 126.33p | 136.50p | 3404 |
08/04/2019 | 130.00p | 140.00p | 128.50p | 134.50p | 10231 |
05/04/2019 | 125.00p | 128.00p | 120.25p | 125.00p | 4017 |
04/04/2019 | 116.50p | 126.95p | 116.50p | 125.00p | 15616 |
03/04/2019 | 115.00p | 117.50p | 113.75p | 116.50p | 3620 |
02/04/2019 | 115.00p | 118.00p | 111.75p | 115.00p | 12945 |
01/04/2019 | 114.00p | 118.00p | 111.55p | 115.00p | 11061 |
29/03/2019 | 112.50p | 117.00p | 106.00p | 114.00p | 16089 |
28/03/2019 | 121.00p | 121.00p | 106.00p | 112.50p | 10376 |
27/03/2019 | 130.00p | 130.00p | 112.00p | 121.00p | 19266 |
26/03/2019 | 127.50p | 130.00p | 120.25p | 127.50p | 16583 |
25/03/2019 | 145.00p | 145.00p | 125.00p | 127.50p | 21134 |
22/03/2019 | 145.00p | 147.00p | 135.25p | 142.50p | 9637 |
21/03/2019 | 145.00p | 148.50p | 135.00p | 142.50p | 6244 |
20/03/2019 | 150.00p | 152.00p | 136.00p | 142.50p | 20130 |
19/03/2019 | 162.50p | 162.50p | 140.00p | 150.00p | 7876 |
18/03/2019 | 162.50p | 162.50p | 155.50p | 162.50p | 4650 |
15/03/2019 | 162.50p | 162.50p | 158.00p | 162.50p | 1507 |
14/03/2019 | 162.50p | 168.75p | 162.50p | 162.50p | 1000 |
13/03/2019 | 162.50p | 162.50p | 155.75p | 162.50p | 784 |
12/03/2019 | 162.50p | 170.00p | 155.75p | 162.50p | 4886 |
11/03/2019 | 162.50p | 162.50p | 157.25p | 162.50p | 1000 |
08/03/2019 | 162.50p | 164.50p | 157.25p | 162.50p | 2750 |
07/03/2019 | 162.50p | 164.50p | 155.00p | 162.50p | 2738 |
06/03/2019 | 165.00p | 165.00p | 155.00p | 162.50p | 647 |
05/03/2019 | 165.00p | 165.00p | 156.50p | 162.50p | 2574 |
04/03/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
01/03/2019 | 162.50p | 166.00p | 158.90p | 162.50p | 10632 |
28/02/2019 | 162.50p | 165.00p | 158.75p | 162.50p | 5234 |
27/02/2019 | 162.50p | 164.00p | 158.20p | 162.50p | 15743 |
26/02/2019 | 157.50p | 165.00p | 157.25p | 162.50p | 6581 |
25/02/2019 | 157.50p | 164.25p | 153.50p | 157.50p | 7910 |
22/02/2019 | 157.50p | 157.50p | 152.25p | 157.50p | 1561 |
21/02/2019 | 157.50p | 162.80p | 153.80p | 157.50p | 11342 |
20/02/2019 | 146.50p | 165.00p | 146.50p | 157.50p | 37698 |
19/02/2019 | 130.00p | 153.00p | 124.50p | 146.50p | 62371 |
18/02/2019 | 130.00p | 130.00p | 121.75p | 127.50p | 16514 |
15/02/2019 | 132.50p | 132.50p | 121.05p | 125.00p | 58394 |
14/02/2019 | 157.50p | 168.00p | 119.55p | 130.00p | 108745 |
13/02/2019 | 204.00p | 204.00p | 202.00p | 202.00p | 0 |
12/02/2019 | 204.00p | 205.20p | 195.00p | 202.00p | 2899 |
11/02/2019 | 204.00p | 209.00p | 196.00p | 204.00p | 3549 |
08/02/2019 | 204.00p | 209.00p | 196.00p | 204.00p | 6806 |
07/02/2019 | 206.00p | 213.00p | 197.00p | 204.50p | 6634 |
06/02/2019 | 205.50p | 215.00p | 205.00p | 206.00p | 11421 |
05/02/2019 | 200.00p | 210.00p | 196.66p | 205.50p | 9934 |
04/02/2019 | 197.00p | 209.00p | 195.00p | 200.00p | 17203 |
01/02/2019 | 197.00p | 204.20p | 192.75p | 197.00p | 1550 |
31/01/2019 | 197.00p | 204.00p | 197.00p | 197.00p | 200 |
30/01/2019 | 197.00p | 204.20p | 192.00p | 197.00p | 9443 |
29/01/2019 | 196.50p | 204.00p | 196.50p | 197.00p | 1057 |
28/01/2019 | 195.00p | 203.00p | 192.00p | 196.50p | 2048 |
25/01/2019 | 196.50p | 203.00p | 188.14p | 196.50p | 2908 |
24/01/2019 | 195.00p | 196.50p | 195.00p | 196.50p | 0 |
23/01/2019 | 196.50p | 203.00p | 196.50p | 196.50p | 243 |
22/01/2019 | 195.00p | 203.70p | 188.14p | 196.50p | 2490 |
21/01/2019 | 195.00p | 203.70p | 195.00p | 196.50p | 487 |
18/01/2019 | 195.00p | 203.70p | 195.00p | 196.50p | 1794 |
17/01/2019 | 195.00p | 203.80p | 185.10p | 196.50p | 1346 |
16/01/2019 | 199.00p | 207.00p | 199.00p | 199.50p | 95 |
15/01/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
14/01/2019 | 199.50p | 199.50p | 191.50p | 199.50p | 1743 |
11/01/2019 | 199.50p | 204.75p | 199.50p | 199.50p | 2054 |
10/01/2019 | 199.50p | 199.50p | 190.80p | 199.50p | 1246 |
09/01/2019 | 199.00p | 204.75p | 199.00p | 199.50p | 1072 |
08/01/2019 | 203.00p | 209.40p | 195.75p | 199.50p | 9033 |
07/01/2019 | 203.50p | 211.00p | 195.85p | 203.50p | 8966 |
04/01/2019 | 199.00p | 212.00p | 190.00p | 203.50p | 8289 |
03/01/2019 | 185.00p | 200.00p | 185.00p | 193.00p | 3476 |
02/01/2019 | 185.00p | 190.00p | 181.50p | 185.00p | 1500 |
31/12/2018 | 182.00p | 190.00p | 182.00p | 185.00p | 6120 |
28/12/2018 | 182.00p | 182.00p | 177.00p | 182.00p | 90 |
27/12/2018 | 182.00p | 187.40p | 179.00p | 182.00p | 3386 |
24/12/2018 | 182.00p | 186.93p | 182.00p | 182.00p | 1000 |
21/12/2018 | 182.00p | 182.00p | 179.00p | 182.00p | 939 |
20/12/2018 | 182.00p | 186.20p | 182.00p | 182.00p | 158 |
19/12/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 5409 |
18/12/2018 | 182.00p | 185.25p | 177.00p | 182.00p | 1959 |
17/12/2018 | 183.00p | 188.00p | 182.00p | 182.00p | 2157 |
14/12/2018 | 183.00p | 188.00p | 180.00p | 183.00p | 5072 |
13/12/2018 | 180.00p | 184.50p | 173.00p | 180.00p | 16623 |
12/12/2018 | 180.00p | 184.66p | 175.20p | 180.00p | 560 |
11/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
10/12/2018 | 179.00p | 184.66p | 175.00p | 180.00p | 2652 |
07/12/2018 | 182.50p | 184.75p | 170.20p | 179.00p | 3547 |
06/12/2018 | 182.50p | 185.00p | 182.50p | 182.50p | 79 |
05/12/2018 | 191.00p | 191.00p | 182.50p | 182.50p | 1867 |
04/12/2018 | 193.00p | 193.00p | 191.00p | 191.00p | 4000 |
03/12/2018 | 193.00p | 193.00p | 183.00p | 191.00p | 470 |
30/11/2018 | 192.00p | 198.00p | 190.00p | 191.00p | 1690 |
29/11/2018 | 192.00p | 198.33p | 187.00p | 192.00p | 3687 |
28/11/2018 | 195.00p | 199.00p | 186.00p | 192.00p | 4248 |
27/11/2018 | 195.00p | 195.00p | 192.00p | 192.00p | 0 |
26/11/2018 | 192.00p | 200.00p | 192.00p | 192.00p | 3528 |
23/11/2018 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
22/11/2018 | 190.00p | 194.75p | 190.00p | 192.00p | 2053 |
21/11/2018 | 190.00p | 194.75p | 183.50p | 190.00p | 6392 |
20/11/2018 | 190.00p | 194.75p | 183.00p | 190.00p | 2518 |
19/11/2018 | 190.00p | 194.75p | 183.00p | 190.00p | 763 |
16/11/2018 | 190.00p | 194.75p | 184.00p | 190.00p | 5887 |
15/11/2018 | 198.00p | 206.33p | 183.00p | 190.00p | 11562 |
14/11/2018 | 198.50p | 206.50p | 198.50p | 198.50p | 2202 |
13/11/2018 | 200.00p | 208.00p | 192.80p | 198.50p | 15211 |
12/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 3509 |
09/11/2018 | 200.00p | 208.00p | 200.00p | 200.00p | 2967 |
08/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 2217 |
07/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 8202 |
06/11/2018 | 200.00p | 208.00p | 196.00p | 200.00p | 8226 |
05/11/2018 | 192.50p | 209.00p | 192.50p | 202.50p | 18571 |
02/11/2018 | 181.50p | 199.25p | 181.50p | 192.50p | 6840 |
01/11/2018 | 181.50p | 188.25p | 181.00p | 184.50p | 6466 |
*Close Price adjusted for both dividends and splits