Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2020 | 167.50p | 171.40p | 167.50p | 167.50p | 72425 |
23/06/2020 | 165.00p | 171.40p | 165.00p | 167.50p | 5878 |
22/06/2020 | 170.00p | 170.00p | 165.00p | 165.00p | 3197 |
19/06/2020 | 180.00p | 180.00p | 170.00p | 170.00p | 11384 |
18/06/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
17/06/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/06/2020 | 175.00p | 180.00p | 174.00p | 180.00p | 6300 |
15/06/2020 | 175.00p | 177.00p | 170.60p | 175.00p | 5754 |
12/06/2020 | 175.00p | 176.00p | 170.00p | 175.00p | 4879 |
11/06/2020 | 175.00p | 177.00p | 175.00p | 175.00p | 727 |
10/06/2020 | 183.00p | 183.00p | 170.00p | 175.00p | 10316 |
09/06/2020 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
08/06/2020 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
05/06/2020 | 187.50p | 187.50p | 176.00p | 183.00p | 12539 |
04/06/2020 | 187.50p | 187.50p | 180.30p | 187.50p | 3081 |
03/06/2020 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
02/06/2020 | 170.00p | 190.00p | 170.00p | 187.50p | 8240 |
01/06/2020 | 170.00p | 179.00p | 160.40p | 170.00p | 5947 |
29/05/2020 | 170.00p | 179.80p | 162.00p | 170.00p | 1961 |
28/05/2020 | 168.00p | 180.00p | 168.00p | 170.00p | 3111 |
27/05/2020 | 166.00p | 171.50p | 157.60p | 166.00p | 1187 |
26/05/2020 | 168.00p | 172.70p | 165.22p | 166.00p | 15950 |
25/05/2020 | 168.00p | 172.00p | 168.00p | 168.00p | 634 |
22/05/2020 | 168.00p | 172.00p | 168.00p | 168.00p | 634 |
21/05/2020 | 168.00p | 174.00p | 160.00p | 168.00p | 4667 |
20/05/2020 | 168.00p | 168.75p | 168.00p | 168.00p | 592 |
19/05/2020 | 167.50p | 169.00p | 160.00p | 168.00p | 8600 |
18/05/2020 | 165.00p | 169.00p | 165.00p | 167.50p | 4774 |
15/05/2020 | 160.00p | 169.00p | 160.00p | 165.00p | 9887 |
14/05/2020 | 175.00p | 178.00p | 150.00p | 157.00p | 408012 |
13/05/2020 | 159.00p | 180.00p | 158.00p | 175.00p | 4753 |
12/05/2020 | 159.00p | 159.00p | 158.00p | 159.00p | 1826 |
11/05/2020 | 161.50p | 161.50p | 159.00p | 159.00p | 0 |
08/05/2020 | 161.50p | 161.50p | 155.00p | 161.50p | 4069 |
07/05/2020 | 161.50p | 161.50p | 155.00p | 161.50p | 4069 |
06/05/2020 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
05/05/2020 | 161.50p | 168.00p | 156.43p | 161.50p | 9890 |
04/05/2020 | 161.50p | 166.44p | 161.50p | 161.50p | 10 |
01/05/2020 | 162.50p | 166.57p | 156.60p | 161.50p | 1600 |
30/04/2020 | 162.50p | 168.00p | 156.60p | 162.50p | 3453 |
29/04/2020 | 162.50p | 169.00p | 156.50p | 162.50p | 3637 |
28/04/2020 | 162.50p | 169.00p | 162.50p | 162.50p | 588 |
27/04/2020 | 162.50p | 162.50p | 156.20p | 162.50p | 490 |
24/04/2020 | 162.50p | 162.50p | 158.00p | 162.50p | 1057 |
23/04/2020 | 157.50p | 164.00p | 157.50p | 162.50p | 7591 |
22/04/2020 | 170.00p | 175.00p | 150.00p | 165.00p | 26559 |
21/04/2020 | 178.00p | 178.00p | 155.15p | 170.00p | 15328 |
20/04/2020 | 178.00p | 180.00p | 178.00p | 178.00p | 2305 |
17/04/2020 | 178.00p | 184.00p | 176.00p | 178.00p | 5244 |
16/04/2020 | 178.00p | 180.00p | 175.00p | 178.00p | 7257 |
15/04/2020 | 183.00p | 190.00p | 178.00p | 178.00p | 7326 |
14/04/2020 | 160.00p | 189.70p | 160.00p | 182.50p | 16757 |
13/04/2020 | 160.00p | 163.80p | 160.00p | 160.00p | 3371 |
10/04/2020 | 160.00p | 163.80p | 160.00p | 160.00p | 3371 |
09/04/2020 | 160.00p | 163.80p | 160.00p | 160.00p | 3371 |
08/04/2020 | 160.00p | 160.00p | 155.00p | 160.00p | 3728 |
07/04/2020 | 147.50p | 164.80p | 147.50p | 160.00p | 11769 |
06/04/2020 | 142.50p | 152.75p | 135.30p | 150.00p | 15230 |
03/04/2020 | 147.50p | 147.50p | 140.00p | 145.00p | 4689 |
02/04/2020 | 155.00p | 155.00p | 145.00p | 150.00p | 1467 |
01/04/2020 | 155.00p | 160.20p | 155.00p | 155.00p | 773 |
31/03/2020 | 145.00p | 157.00p | 135.20p | 155.00p | 22804 |
30/03/2020 | 165.00p | 165.00p | 140.00p | 147.50p | 19593 |
27/03/2020 | 172.50p | 172.50p | 160.20p | 165.00p | 1299 |
26/03/2020 | 162.50p | 178.00p | 160.00p | 172.50p | 8015 |
25/03/2020 | 164.00p | 174.12p | 162.50p | 162.50p | 16166 |
24/03/2020 | 150.00p | 169.50p | 145.26p | 164.00p | 14833 |
23/03/2020 | 171.00p | 171.00p | 151.00p | 160.00p | 6562 |
20/03/2020 | 144.00p | 180.00p | 144.00p | 171.00p | 18233 |
19/03/2020 | 165.00p | 165.00p | 143.70p | 144.00p | 8189 |
18/03/2020 | 172.50p | 174.70p | 165.00p | 165.00p | 5140 |
17/03/2020 | 180.00p | 180.00p | 160.00p | 172.50p | 18161 |
16/03/2020 | 188.50p | 188.50p | 170.30p | 177.50p | 65628 |
13/03/2020 | 181.00p | 198.00p | 179.20p | 191.00p | 18817 |
12/03/2020 | 192.00p | 192.00p | 175.40p | 181.00p | 25204 |
11/03/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
10/03/2020 | 194.00p | 194.40p | 194.00p | 194.00p | 942 |
09/03/2020 | 202.00p | 202.00p | 194.00p | 194.00p | 4405 |
06/03/2020 | 207.00p | 212.00p | 206.00p | 207.00p | 1105 |
05/03/2020 | 222.00p | 222.00p | 213.00p | 213.00p | 9827 |
04/03/2020 | 223.00p | 225.94p | 220.00p | 222.00p | 10014 |
03/03/2020 | 216.00p | 229.00p | 216.00p | 223.00p | 13772 |
02/03/2020 | 194.00p | 214.00p | 194.00p | 214.00p | 6579 |
28/02/2020 | 210.00p | 210.00p | 194.00p | 194.00p | 10471 |
27/02/2020 | 221.00p | 222.00p | 213.57p | 215.00p | 13014 |
26/02/2020 | 232.00p | 232.00p | 220.60p | 221.00p | 33363 |
25/02/2020 | 234.00p | 238.00p | 232.00p | 232.00p | 837 |
24/02/2020 | 250.00p | 251.92p | 233.60p | 234.00p | 10102 |
21/02/2020 | 251.00p | 251.80p | 250.00p | 250.00p | 4232 |
20/02/2020 | 243.00p | 255.20p | 243.00p | 251.00p | 11950 |
19/02/2020 | 225.00p | 245.98p | 225.00p | 243.00p | 13530 |
18/02/2020 | 219.00p | 229.98p | 219.00p | 225.00p | 2596 |
17/02/2020 | 215.00p | 223.80p | 214.00p | 219.00p | 7881 |
14/02/2020 | 225.00p | 225.96p | 212.16p | 215.00p | 43007 |
13/02/2020 | 233.00p | 234.00p | 224.12p | 225.00p | 25980 |
12/02/2020 | 236.00p | 236.00p | 232.00p | 233.00p | 10783 |
11/02/2020 | 237.00p | 239.70p | 236.64p | 237.00p | 1587 |
10/02/2020 | 237.00p | 240.00p | 236.64p | 237.00p | 9553 |
07/02/2020 | 238.00p | 241.76p | 237.00p | 237.00p | 7411 |
06/02/2020 | 238.00p | 241.99p | 238.00p | 238.00p | 5261 |
05/02/2020 | 239.00p | 244.00p | 238.00p | 238.00p | 5749 |
04/02/2020 | 235.00p | 240.00p | 234.15p | 238.00p | 4489 |
03/02/2020 | 234.00p | 243.99p | 234.00p | 235.00p | 20207 |
31/01/2020 | 230.00p | 237.92p | 228.00p | 234.00p | 28730 |
30/01/2020 | 230.00p | 233.92p | 227.15p | 230.00p | 17919 |
29/01/2020 | 233.00p | 236.00p | 227.00p | 230.00p | 7522 |
28/01/2020 | 219.00p | 233.00p | 219.00p | 233.00p | 9056 |
27/01/2020 | 217.00p | 220.00p | 214.00p | 215.00p | 8288 |
24/01/2020 | 215.00p | 220.00p | 215.00p | 217.00p | 4565 |
23/01/2020 | 215.00p | 219.80p | 215.00p | 215.00p | 1364 |
22/01/2020 | 213.00p | 215.00p | 210.12p | 215.00p | 3068 |
21/01/2020 | 213.00p | 213.84p | 213.00p | 213.00p | 1 |
20/01/2020 | 213.00p | 213.84p | 210.00p | 213.00p | 4643 |
17/01/2020 | 212.00p | 214.16p | 212.00p | 213.00p | 9064 |
16/01/2020 | 213.00p | 218.00p | 210.00p | 212.00p | 24688 |
15/01/2020 | 213.00p | 216.00p | 213.00p | 213.00p | 6198 |
14/01/2020 | 202.00p | 216.80p | 202.00p | 213.00p | 13901 |
13/01/2020 | 202.00p | 202.00p | 198.00p | 202.00p | 3510 |
10/01/2020 | 202.00p | 203.85p | 202.00p | 202.00p | 500 |
09/01/2020 | 202.00p | 203.92p | 202.00p | 202.00p | 4413 |
08/01/2020 | 202.00p | 205.45p | 198.00p | 202.00p | 17133 |
07/01/2020 | 202.00p | 205.45p | 202.00p | 202.00p | 1937 |
06/01/2020 | 202.00p | 206.00p | 202.00p | 202.00p | 1608 |
03/01/2020 | 200.00p | 205.60p | 200.00p | 202.00p | 15981 |
02/01/2020 | 200.00p | 203.84p | 200.00p | 200.00p | 7211 |
01/01/2020 | 200.00p | 200.01p | 200.00p | 200.00p | 100 |
31/12/2019 | 200.00p | 200.01p | 200.00p | 200.00p | 100 |
30/12/2019 | 200.00p | 203.84p | 200.00p | 200.00p | 2735 |
27/12/2019 | 200.00p | 203.90p | 200.00p | 200.00p | 3171 |
26/12/2019 | 200.00p | 203.83p | 200.00p | 200.00p | 2450 |
25/12/2019 | 200.00p | 203.83p | 200.00p | 200.00p | 2450 |
24/12/2019 | 200.00p | 203.82p | 200.00p | 200.00p | 2450 |
23/12/2019 | 200.00p | 203.92p | 196.40p | 200.00p | 29956 |
20/12/2019 | 201.00p | 204.00p | 200.00p | 200.00p | 3922 |
19/12/2019 | 201.00p | 204.00p | 200.02p | 201.00p | 1698 |
18/12/2019 | 201.00p | 204.00p | 201.00p | 201.00p | 3969 |
17/12/2019 | 203.00p | 204.50p | 198.25p | 201.00p | 10807 |
16/12/2019 | 198.50p | 208.00p | 197.45p | 204.00p | 18585 |
13/12/2019 | 200.00p | 201.04p | 194.00p | 197.50p | 27017 |
12/12/2019 | 199.50p | 201.17p | 197.75p | 199.50p | 10578 |
11/12/2019 | 195.50p | 201.94p | 195.50p | 199.50p | 9412 |
10/12/2019 | 191.50p | 198.00p | 191.50p | 195.50p | 4623 |
09/12/2019 | 191.50p | 195.00p | 189.56p | 191.50p | 4059 |
06/12/2019 | 185.00p | 192.00p | 185.00p | 191.50p | 4000 |
05/12/2019 | 185.00p | 186.85p | 185.00p | 185.00p | 1068 |
04/12/2019 | 185.00p | 187.00p | 184.00p | 185.00p | 4682 |
03/12/2019 | 186.50p | 189.92p | 185.50p | 185.50p | 11555 |
02/12/2019 | 188.50p | 190.00p | 188.00p | 188.00p | 3540 |
29/11/2019 | 188.50p | 191.00p | 188.50p | 188.50p | 2600 |
28/11/2019 | 188.00p | 190.00p | 188.00p | 188.50p | 3806 |
27/11/2019 | 184.50p | 190.00p | 184.50p | 188.00p | 3289 |
26/11/2019 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
25/11/2019 | 179.50p | 187.86p | 179.50p | 184.50p | 21922 |
22/11/2019 | 172.50p | 183.00p | 172.50p | 179.50p | 7610 |
21/11/2019 | 168.50p | 175.00p | 167.06p | 172.50p | 13202 |
20/11/2019 | 153.50p | 170.00p | 153.50p | 168.50p | 31831 |
19/11/2019 | 152.50p | 154.25p | 152.50p | 152.50p | 11787 |
18/11/2019 | 152.50p | 153.80p | 151.06p | 152.50p | 10954 |
15/11/2019 | 152.50p | 153.80p | 151.06p | 152.50p | 2071 |
14/11/2019 | 152.50p | 153.80p | 151.06p | 152.50p | 1797 |
13/11/2019 | 152.50p | 153.75p | 152.50p | 152.50p | 1445 |
12/11/2019 | 152.50p | 153.80p | 150.45p | 152.50p | 4003 |
11/11/2019 | 152.50p | 153.80p | 152.50p | 152.50p | 500 |
08/11/2019 | 152.50p | 153.98p | 152.50p | 152.50p | 3232 |
07/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
06/11/2019 | 152.50p | 155.00p | 152.50p | 152.50p | 14441 |
05/11/2019 | 152.50p | 154.90p | 151.00p | 152.50p | 8031 |
04/11/2019 | 152.50p | 153.90p | 152.50p | 152.50p | 11 |
01/11/2019 | 152.50p | 154.00p | 150.55p | 152.50p | 6372 |
31/10/2019 | 152.50p | 153.00p | 151.99p | 152.50p | 10100 |
30/10/2019 | 152.50p | 152.50p | 151.99p | 152.50p | 2140 |
29/10/2019 | 152.50p | 152.50p | 150.55p | 152.50p | 4033 |
28/10/2019 | 152.50p | 152.50p | 150.25p | 152.50p | 1309 |
25/10/2019 | 152.50p | 152.50p | 152.17p | 152.50p | 108163 |
24/10/2019 | 153.50p | 153.50p | 152.50p | 152.50p | 16649 |
23/10/2019 | 153.50p | 153.50p | 153.00p | 153.50p | 3000 |
22/10/2019 | 153.00p | 153.50p | 152.54p | 153.50p | 9123 |
21/10/2019 | 153.00p | 153.00p | 150.36p | 153.00p | 6027 |
18/10/2019 | 153.00p | 153.00p | 152.70p | 153.00p | 27278 |
17/10/2019 | 153.00p | 153.00p | 152.65p | 153.00p | 25500 |
16/10/2019 | 153.00p | 153.00p | 150.12p | 153.00p | 3210 |
15/10/2019 | 153.00p | 153.00p | 152.69p | 153.00p | 5800 |
14/10/2019 | 153.00p | 153.00p | 150.12p | 153.00p | 6014 |
11/10/2019 | 153.00p | 153.00p | 152.95p | 153.00p | 2263 |
10/10/2019 | 153.00p | 153.00p | 153.00p | 153.00p | 3863 |
09/10/2019 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
08/10/2019 | 153.00p | 153.00p | 152.00p | 153.00p | 13528 |
07/10/2019 | 153.00p | 153.90p | 153.00p | 153.00p | 4347 |
04/10/2019 | 158.50p | 158.50p | 152.70p | 153.00p | 3927 |
03/10/2019 | 158.50p | 160.18p | 158.50p | 158.50p | 60 |
02/10/2019 | 160.00p | 161.00p | 158.50p | 158.50p | 199 |
01/10/2019 | 160.00p | 161.00p | 160.00p | 160.00p | 48 |
30/09/2019 | 159.00p | 160.00p | 159.00p | 160.00p | 11000 |
27/09/2019 | 159.00p | 159.12p | 156.00p | 159.00p | 1643 |
26/09/2019 | 160.50p | 160.75p | 156.00p | 159.00p | 9232 |
25/09/2019 | 160.50p | 160.75p | 160.50p | 160.50p | 303 |
24/09/2019 | 160.50p | 160.75p | 160.50p | 160.50p | 4000 |
23/09/2019 | 161.50p | 162.13p | 160.00p | 160.50p | 4070 |
20/09/2019 | 164.50p | 164.50p | 162.50p | 162.50p | 1000 |
19/09/2019 | 165.50p | 166.00p | 164.50p | 164.50p | 1926 |
*Close Price adjusted for both dividends and splits