Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 106.00p | 110.00p | 105.00p | 105.00p | 26269 |
27/05/2020 | 110.00p | 115.00p | 110.00p | 110.00p | 53895 |
26/05/2020 | 106.00p | 113.20p | 105.00p | 106.00p | 51318 |
25/05/2020 | 94.50p | 103.00p | 94.50p | 99.25p | 99033 |
22/05/2020 | 94.50p | 103.00p | 94.50p | 99.25p | 99033 |
21/05/2020 | 95.50p | 99.50p | 93.50p | 93.50p | 112406 |
20/05/2020 | 103.00p | 106.00p | 92.00p | 96.00p | 162067 |
19/05/2020 | 120.00p | 120.00p | 103.00p | 104.50p | 120131 |
18/05/2020 | 126.00p | 126.00p | 117.50p | 117.50p | 11260 |
15/05/2020 | 131.00p | 131.00p | 120.00p | 128.00p | 9099 |
14/05/2020 | 128.00p | 128.00p | 120.00p | 125.50p | 23376 |
13/05/2020 | 138.00p | 138.00p | 137.00p | 137.00p | 29 |
12/05/2020 | 131.00p | 133.50p | 128.00p | 133.50p | 3791 |
11/05/2020 | 131.00p | 133.50p | 126.00p | 133.50p | 5348 |
08/05/2020 | 131.00p | 134.50p | 130.00p | 134.50p | 15184 |
07/05/2020 | 131.00p | 134.50p | 130.00p | 134.50p | 15184 |
06/05/2020 | 131.00p | 134.00p | 131.00p | 134.00p | 2043 |
05/05/2020 | 131.00p | 134.44p | 130.00p | 130.00p | 1754 |
04/05/2020 | 131.00p | 139.00p | 131.00p | 135.00p | 6008 |
01/05/2020 | 133.00p | 134.75p | 132.00p | 132.00p | 11122 |
30/04/2020 | 139.00p | 140.00p | 134.50p | 135.00p | 5159 |
29/04/2020 | 135.00p | 140.00p | 132.12p | 140.00p | 18758 |
28/04/2020 | 134.00p | 135.00p | 130.00p | 132.00p | 4374 |
27/04/2020 | 134.00p | 135.00p | 130.11p | 135.00p | 2637 |
24/04/2020 | 135.00p | 135.00p | 131.00p | 135.00p | 3824 |
23/04/2020 | 127.00p | 131.00p | 129.52p | 131.00p | 8841 |
22/04/2020 | 127.00p | 131.00p | 130.50p | 130.50p | 150 |
21/04/2020 | 127.00p | 131.29p | 127.00p | 130.50p | 4656 |
20/04/2020 | 128.00p | 131.31p | 127.00p | 130.50p | 1048 |
17/04/2020 | 127.00p | 134.00p | 126.00p | 129.00p | 6633 |
16/04/2020 | 127.00p | 129.50p | 127.95p | 129.50p | 1489 |
15/04/2020 | 127.00p | 134.75p | 124.00p | 125.50p | 7117 |
14/04/2020 | 147.00p | 147.00p | 135.03p | 137.00p | 50435 |
09/04/2020 | 143.00p | 146.00p | 140.00p | 141.00p | 6471 |
08/04/2020 | 129.00p | 141.77p | 120.00p | 137.00p | 8289 |
07/04/2020 | 122.00p | 128.00p | 120.55p | 122.00p | 16153 |
06/04/2020 | 119.00p | 120.00p | 115.06p | 120.00p | 17841 |
03/04/2020 | 122.00p | 122.00p | 114.11p | 119.50p | 8179 |
02/04/2020 | 122.00p | 125.50p | 114.00p | 116.00p | 22885 |
01/04/2020 | 127.00p | 129.00p | 124.00p | 129.00p | 72581 |
31/03/2020 | 128.00p | 138.00p | 126.00p | 138.00p | 11267 |
30/03/2020 | 137.00p | 134.50p | 132.00p | 132.00p | 787 |
27/03/2020 | 137.00p | 137.00p | 126.65p | 136.00p | 199615 |
26/03/2020 | 132.00p | 144.00p | 126.55p | 140.50p | 15098 |
25/03/2020 | 118.00p | 139.00p | 118.00p | 132.50p | 46759 |
24/03/2020 | 111.00p | 116.22p | 111.00p | 115.00p | 17365 |
23/03/2020 | 133.00p | 133.78p | 109.00p | 111.00p | 33487 |
20/03/2020 | 138.00p | 140.50p | 135.71p | 137.00p | 18199 |
19/03/2020 | 154.00p | 154.00p | 139.71p | 140.00p | 36407 |
18/03/2020 | 164.00p | 164.00p | 151.00p | 160.00p | 3322 |
17/03/2020 | 166.00p | 166.00p | 150.00p | 165.00p | 33919 |
16/03/2020 | 177.00p | 178.50p | 164.00p | 165.50p | 23571 |
13/03/2020 | 182.00p | 183.36p | 175.00p | 177.00p | 18627 |
12/03/2020 | 185.00p | 185.00p | 174.00p | 178.50p | 34353 |
11/03/2020 | 193.00p | 193.00p | 188.90p | 189.50p | 7293 |
10/03/2020 | 190.00p | 192.45p | 187.00p | 190.50p | 9242 |
09/03/2020 | 192.00p | 197.00p | 187.26p | 190.00p | 35057 |
06/03/2020 | 200.00p | 201.00p | 196.00p | 201.00p | 12550 |
05/03/2020 | 208.00p | 208.00p | 200.00p | 204.00p | 11579 |
04/03/2020 | 210.00p | 210.40p | 210.00p | 210.00p | 1544 |
03/03/2020 | 208.00p | 210.00p | 208.00p | 210.00p | 7068 |
02/03/2020 | 214.00p | 217.44p | 204.00p | 206.00p | 35587 |
28/02/2020 | 216.00p | 216.00p | 208.00p | 208.00p | 22810 |
27/02/2020 | 220.00p | 222.00p | 216.00p | 221.00p | 14218 |
26/02/2020 | 218.00p | 226.00p | 216.00p | 216.00p | 11460 |
25/02/2020 | 226.00p | 224.00p | 222.80p | 224.00p | 7193 |
24/02/2020 | 226.00p | 226.00p | 220.30p | 223.00p | 44894 |
21/02/2020 | 230.00p | 230.00p | 225.98p | 228.00p | 1435 |
20/02/2020 | 226.00p | 226.00p | 220.00p | 223.00p | 14 |
19/02/2020 | 224.00p | 226.00p | 220.50p | 225.00p | 13591 |
18/02/2020 | 224.00p | 224.26p | 218.50p | 223.00p | 8815 |
17/02/2020 | 232.00p | 232.00p | 226.26p | 232.00p | 444 |
14/02/2020 | 230.00p | 234.00p | 228.00p | 230.00p | 14079 |
13/02/2020 | 228.00p | 229.34p | 224.60p | 227.00p | 15920 |
12/02/2020 | 230.00p | 230.00p | 228.00p | 229.00p | 9450 |
11/02/2020 | 228.00p | 229.00p | 225.04p | 229.00p | 980 |
10/02/2020 | 226.00p | 232.00p | 226.00p | 227.00p | 6082 |
07/02/2020 | 230.00p | 230.00p | 227.00p | 229.00p | 11376 |
06/02/2020 | 230.00p | 230.00p | 223.26p | 225.00p | 4062 |
05/02/2020 | 230.00p | 230.00p | 223.68p | 230.00p | 10109 |
04/02/2020 | 222.00p | 225.96p | 222.84p | 223.00p | 10692 |
03/02/2020 | 222.00p | 223.50p | 222.00p | 222.00p | 1680 |
31/01/2020 | 220.00p | 228.00p | 220.00p | 224.00p | 29247 |
30/01/2020 | 228.00p | 229.12p | 224.00p | 224.00p | 433 |
29/01/2020 | 224.00p | 230.00p | 223.00p | 230.00p | 7421 |
28/01/2020 | 222.00p | 224.00p | 220.00p | 220.00p | 7897 |
27/01/2020 | 224.00p | 224.00p | 223.00p | 223.00p | 5805 |
24/01/2020 | 224.00p | 225.74p | 223.00p | 224.00p | 10207 |
23/01/2020 | 230.00p | 230.00p | 223.00p | 223.00p | 0 |
22/01/2020 | 230.00p | 230.00p | 220.06p | 230.00p | 10459 |
21/01/2020 | 222.00p | 224.00p | 222.00p | 222.00p | 2289 |
20/01/2020 | 226.00p | 229.92p | 222.00p | 222.00p | 12121 |
17/01/2020 | 226.00p | 229.01p | 220.00p | 225.00p | 17325 |
16/01/2020 | 226.00p | 226.00p | 224.00p | 224.00p | 3722 |
15/01/2020 | 222.00p | 230.00p | 222.00p | 230.00p | 3421 |
14/01/2020 | 226.00p | 230.00p | 226.00p | 227.00p | 5289 |
13/01/2020 | 224.00p | 226.37p | 223.65p | 225.00p | 4948 |
10/01/2020 | 222.00p | 224.00p | 222.00p | 223.00p | 4899 |
09/01/2020 | 222.00p | 225.20p | 222.00p | 223.00p | 23565 |
08/01/2020 | 228.00p | 228.00p | 222.00p | 224.00p | 57998 |
07/01/2020 | 226.00p | 228.00p | 224.62p | 227.00p | 15710 |
06/01/2020 | 224.00p | 226.00p | 224.00p | 225.00p | 12239 |
03/01/2020 | 224.00p | 226.00p | 221.56p | 224.00p | 19327 |
02/01/2020 | 224.00p | 226.00p | 218.00p | 218.00p | 18736 |
31/12/2019 | 222.00p | 225.00p | 220.00p | 220.00p | 6267 |
30/12/2019 | 226.00p | 226.00p | 220.00p | 220.00p | 5938 |
27/12/2019 | 222.00p | 222.00p | 219.00p | 222.00p | 9882 |
24/12/2019 | 218.00p | 220.00p | 218.00p | 218.00p | 5709 |
23/12/2019 | 218.00p | 224.00p | 210.00p | 218.00p | 5669 |
20/12/2019 | 218.00p | 218.00p | 214.00p | 214.00p | 1232 |
19/12/2019 | 216.00p | 218.00p | 214.00p | 214.00p | 7291 |
18/12/2019 | 216.00p | 218.00p | 213.00p | 213.00p | 4038 |
17/12/2019 | 210.00p | 218.00p | 210.00p | 210.00p | 10493 |
16/12/2019 | 216.00p | 222.00p | 214.00p | 214.00p | 18823 |
13/12/2019 | 212.00p | 222.00p | 210.00p | 210.00p | 8874 |
12/12/2019 | 218.00p | 218.00p | 213.04p | 214.00p | 10652 |
11/12/2019 | 214.00p | 215.24p | 210.00p | 213.00p | 26536 |
10/12/2019 | 216.00p | 220.00p | 214.00p | 216.00p | 7759 |
09/12/2019 | 226.00p | 226.00p | 217.86p | 221.00p | 8534 |
06/12/2019 | 226.00p | 228.00p | 218.00p | 221.00p | 16566 |
05/12/2019 | 230.00p | 230.00p | 220.00p | 224.00p | 32083 |
04/12/2019 | 230.00p | 234.00p | 228.60p | 232.00p | 27280 |
03/12/2019 | 230.00p | 232.00p | 228.00p | 228.00p | 21823 |
02/12/2019 | 224.00p | 232.00p | 224.00p | 228.00p | 26350 |
29/11/2019 | 224.00p | 226.00p | 222.00p | 222.00p | 17126 |
28/11/2019 | 220.00p | 224.60p | 220.00p | 222.00p | 15441 |
27/11/2019 | 218.00p | 221.00p | 217.04p | 221.00p | 29208 |
26/11/2019 | 218.00p | 220.00p | 217.00p | 219.00p | 9791 |
25/11/2019 | 216.00p | 220.00p | 216.00p | 217.00p | 17395 |
22/11/2019 | 214.00p | 219.89p | 212.10p | 213.00p | 3505 |
21/11/2019 | 214.00p | 216.00p | 212.05p | 214.00p | 36479 |
20/11/2019 | 212.00p | 220.00p | 211.00p | 215.00p | 3299 |
19/11/2019 | 214.00p | 216.00p | 208.00p | 209.00p | 9756 |
18/11/2019 | 214.00p | 220.00p | 214.00p | 215.00p | 17900 |
15/11/2019 | 212.00p | 213.89p | 210.00p | 210.00p | 11123 |
14/11/2019 | 212.00p | 214.00p | 210.00p | 210.00p | 6837 |
13/11/2019 | 202.00p | 212.00p | 202.00p | 208.00p | 7645 |
12/11/2019 | 208.00p | 211.89p | 206.00p | 206.00p | 15397 |
11/11/2019 | 210.00p | 210.00p | 206.00p | 206.00p | 3829 |
08/11/2019 | 204.00p | 208.50p | 204.00p | 205.00p | 50269 |
07/11/2019 | 208.00p | 207.00p | 206.00p | 207.00p | 0 |
06/11/2019 | 208.00p | 210.00p | 205.89p | 206.00p | 7515 |
05/11/2019 | 206.00p | 208.00p | 202.00p | 202.00p | 8287 |
04/11/2019 | 202.00p | 204.63p | 200.00p | 203.00p | 10234 |
01/11/2019 | 206.00p | 206.00p | 198.00p | 198.00p | 718 |
31/10/2019 | 200.00p | 202.00p | 199.96p | 202.00p | 7327 |
30/10/2019 | 202.00p | 204.00p | 199.00p | 199.00p | 1660 |
29/10/2019 | 199.15p | 205.18p | 198.50p | 198.50p | 3275 |
28/10/2019 | 202.00p | 204.00p | 200.00p | 202.00p | 1869 |
25/10/2019 | 202.00p | 204.00p | 197.00p | 197.00p | 5861 |
24/10/2019 | 197.00p | 202.00p | 196.36p | 200.00p | 29952 |
23/10/2019 | 195.00p | 196.00p | 195.00p | 196.00p | 22 |
22/10/2019 | 200.00p | 203.00p | 199.10p | 202.00p | 6050 |
21/10/2019 | 200.00p | 202.00p | 199.00p | 199.00p | 7860 |
18/10/2019 | 205.89p | 206.00p | 202.00p | 202.00p | 5605 |
17/10/2019 | 206.00p | 206.00p | 200.00p | 203.00p | 9057 |
16/10/2019 | 200.00p | 205.70p | 200.00p | 203.00p | 27816 |
15/10/2019 | 198.00p | 199.05p | 198.00p | 198.00p | 5991 |
14/10/2019 | 190.00p | 200.00p | 188.98p | 200.00p | 34668 |
11/10/2019 | 190.00p | 195.00p | 186.00p | 186.00p | 26012 |
10/10/2019 | 190.00p | 193.00p | 187.00p | 191.00p | 11808 |
09/10/2019 | 192.00p | 193.50p | 188.00p | 193.50p | 14944 |
08/10/2019 | 195.00p | 198.00p | 193.00p | 193.50p | 32229 |
07/10/2019 | 191.00p | 194.00p | 190.00p | 193.50p | 18326 |
04/10/2019 | 188.00p | 189.00p | 188.00p | 189.00p | 6044 |
03/10/2019 | 181.00p | 189.70p | 181.00p | 189.00p | 38398 |
02/10/2019 | 177.00p | 177.50p | 176.00p | 177.50p | 86025 |
01/10/2019 | 177.00p | 183.00p | 174.00p | 177.50p | 42582 |
30/09/2019 | 176.00p | 179.00p | 172.80p | 175.00p | 47392 |
27/09/2019 | 184.00p | 185.00p | 178.00p | 185.00p | 77763 |
26/09/2019 | 184.45p | 186.00p | 184.10p | 186.00p | 10547 |
25/09/2019 | 181.00p | 182.90p | 179.00p | 182.00p | 30145 |
24/09/2019 | 171.00p | 185.00p | 171.00p | 182.50p | 85752 |
23/09/2019 | 184.00p | 185.00p | 164.00p | 171.00p | 165561 |
20/09/2019 | 182.00p | 184.00p | 181.77p | 184.00p | 7035 |
19/09/2019 | 182.00p | 183.18p | 180.00p | 182.00p | 14958 |
18/09/2019 | 184.00p | 184.00p | 182.00p | 184.00p | 9205 |
17/09/2019 | 184.00p | 184.00p | 180.00p | 183.00p | 42469 |
16/09/2019 | 188.00p | 190.00p | 184.00p | 190.00p | 8071 |
13/09/2019 | 186.00p | 188.00p | 183.00p | 184.50p | 9044 |
12/09/2019 | 184.75p | 186.50p | 184.75p | 186.50p | 10841 |
11/09/2019 | 184.00p | 185.11p | 183.00p | 185.00p | 19631 |
10/09/2019 | 186.00p | 186.50p | 181.05p | 184.50p | 10699 |
09/09/2019 | 185.35p | 189.50p | 185.35p | 189.50p | 5412 |
06/09/2019 | 186.00p | 187.50p | 180.65p | 185.00p | 3041 |
05/09/2019 | 185.00p | 185.11p | 180.00p | 180.00p | 2427 |
04/09/2019 | 186.00p | 189.00p | 185.00p | 189.00p | 11166 |
03/09/2019 | 187.00p | 190.00p | 186.20p | 190.00p | 7867 |
02/09/2019 | 194.00p | 194.00p | 188.50p | 190.00p | 2907 |
30/08/2019 | 185.25p | 188.50p | 185.25p | 188.50p | 2878 |
29/08/2019 | 183.00p | 187.00p | 183.00p | 183.00p | 3511 |
28/08/2019 | 186.00p | 186.00p | 183.00p | 183.00p | 9375 |
27/08/2019 | 185.00p | 186.06p | 185.00p | 186.00p | 4250 |
23/08/2019 | 190.00p | 190.00p | 185.00p | 186.00p | 8354 |
22/08/2019 | 189.00p | 189.00p | 183.00p | 183.00p | 4426 |
21/08/2019 | 187.00p | 188.25p | 183.00p | 183.00p | 11491 |
20/08/2019 | 187.00p | 189.50p | 186.00p | 189.50p | 9041 |
19/08/2019 | 187.50p | 190.00p | 187.00p | 190.00p | 2500 |
16/08/2019 | 193.00p | 193.00p | 184.00p | 184.00p | 5461 |
15/08/2019 | 186.00p | 189.75p | 183.00p | 183.00p | 3032 |
*Close Price adjusted for both dividends and splits