Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2020 | 121.00p | 121.00p | 118.00p | 119.00p | 1923706 |
12/05/2020 | 121.00p | 121.00p | 117.70p | 118.25p | 5208 |
11/05/2020 | 121.00p | 121.00p | 116.50p | 121.00p | 20494 |
07/05/2020 | 119.50p | 120.00p | 117.50p | 120.00p | 28263 |
06/05/2020 | 117.50p | 119.01p | 117.50p | 117.50p | 17705 |
05/05/2020 | 120.50p | 120.50p | 117.00p | 119.00p | 27408 |
04/05/2020 | 117.00p | 120.50p | 115.50p | 120.00p | 16431 |
01/05/2020 | 120.00p | 120.34p | 118.00p | 119.00p | 37166 |
30/04/2020 | 123.00p | 123.00p | 117.90p | 118.00p | 3952 |
29/04/2020 | 121.00p | 121.50p | 119.50p | 121.50p | 207401 |
28/04/2020 | 123.00p | 123.00p | 119.80p | 122.00p | 8597 |
27/04/2020 | 117.50p | 121.00p | 116.00p | 121.00p | 91249 |
24/04/2020 | 122.00p | 122.00p | 119.50p | 122.00p | 688516 |
23/04/2020 | 117.50p | 122.50p | 117.50p | 122.00p | 935004 |
22/04/2020 | 116.50p | 122.00p | 116.50p | 122.00p | 26184 |
21/04/2020 | 119.50p | 120.00p | 116.40p | 120.00p | 3609 |
20/04/2020 | 119.00p | 120.00p | 116.00p | 120.00p | 16793 |
17/04/2020 | 119.00p | 120.00p | 115.50p | 120.00p | 66583 |
16/04/2020 | 115.00p | 117.00p | 114.50p | 115.00p | 65221 |
15/04/2020 | 116.50p | 116.99p | 115.00p | 115.00p | 49327 |
14/04/2020 | 116.00p | 118.00p | 113.64p | 116.00p | 63387 |
09/04/2020 | 114.50p | 116.98p | 112.00p | 112.00p | 26939 |
08/04/2020 | 110.50p | 115.00p | 108.00p | 115.00p | 48316 |
07/04/2020 | 97.00p | 110.50p | 97.00p | 110.50p | 85586 |
06/04/2020 | 97.00p | 97.20p | 92.20p | 97.20p | 9169 |
03/04/2020 | 92.60p | 98.00p | 92.60p | 98.00p | 57133 |
02/04/2020 | 97.00p | 97.00p | 93.00p | 93.00p | 9296 |
01/04/2020 | 92.00p | 97.00p | 92.00p | 97.00p | 101146 |
31/03/2020 | 94.00p | 95.00p | 92.00p | 95.00p | 407253 |
30/03/2020 | 98.00p | 100.34p | 96.00p | 96.00p | 57855 |
27/03/2020 | 98.00p | 101.00p | 95.40p | 98.00p | 1123061 |
26/03/2020 | 94.20p | 98.00p | 91.82p | 98.00p | 1220020 |
25/03/2020 | 95.40p | 95.45p | 91.40p | 95.40p | 185142 |
24/03/2020 | 95.20p | 95.60p | 91.20p | 95.60p | 11958 |
23/03/2020 | 91.20p | 93.10p | 91.00p | 93.10p | 16271 |
20/03/2020 | 90.00p | 98.00p | 90.00p | 98.00p | 82658 |
19/03/2020 | 92.60p | 94.00p | 89.24p | 94.00p | 745000 |
18/03/2020 | 91.20p | 95.00p | 89.00p | 92.80p | 312483 |
17/03/2020 | 107.50p | 110.50p | 91.00p | 91.00p | 167741 |
16/03/2020 | 109.00p | 112.00p | 105.00p | 112.00p | 248248 |
13/03/2020 | 115.00p | 115.00p | 109.99p | 112.50p | 75894 |
12/03/2020 | 114.00p | 114.00p | 110.00p | 113.50p | 95221 |
11/03/2020 | 116.00p | 120.00p | 116.00p | 120.00p | 86680 |
10/03/2020 | 115.50p | 118.50p | 115.00p | 115.00p | 179263 |
09/03/2020 | 121.50p | 123.00p | 114.66p | 116.50p | 371288 |
06/03/2020 | 130.00p | 130.00p | 124.00p | 127.00p | 2009813 |
05/03/2020 | 131.00p | 132.00p | 128.00p | 129.50p | 67047 |
04/03/2020 | 129.00p | 133.68p | 129.00p | 131.00p | 132648 |
03/03/2020 | 130.00p | 134.50p | 128.50p | 128.50p | 40963 |
02/03/2020 | 130.00p | 133.25p | 128.26p | 128.50p | 24813 |
28/02/2020 | 130.00p | 130.50p | 126.28p | 128.00p | 102849 |
27/02/2020 | 138.50p | 139.00p | 136.00p | 138.00p | 71137 |
26/02/2020 | 142.00p | 143.50p | 137.00p | 138.50p | 78888 |
25/02/2020 | 147.50p | 147.50p | 142.50p | 143.00p | 817389 |
24/02/2020 | 155.00p | 157.00p | 144.50p | 144.50p | 604708 |
21/02/2020 | 160.50p | 160.76p | 157.50p | 157.50p | 853557 |
20/02/2020 | 160.00p | 164.50p | 160.00p | 160.00p | 26367 |
19/02/2020 | 169.50p | 169.50p | 164.00p | 164.00p | 1485821 |
18/02/2020 | 168.00p | 169.00p | 167.50p | 168.25p | 13770 |
17/02/2020 | 164.50p | 168.50p | 164.50p | 167.50p | 345249 |
14/02/2020 | 160.00p | 170.00p | 158.00p | 170.00p | 802535 |
13/02/2020 | 173.00p | 175.00p | 173.00p | 173.00p | 33076 |
12/02/2020 | 183.00p | 184.06p | 174.05p | 174.75p | 64924 |
11/02/2020 | 184.00p | 185.00p | 183.00p | 185.00p | 87223 |
10/02/2020 | 190.00p | 191.00p | 184.90p | 186.50p | 707617 |
07/02/2020 | 190.00p | 191.00p | 190.00p | 190.50p | 103903 |
06/02/2020 | 190.50p | 192.00p | 190.00p | 191.00p | 103577 |
05/02/2020 | 193.00p | 193.00p | 190.00p | 191.00p | 16421 |
04/02/2020 | 191.00p | 193.00p | 191.00p | 193.00p | 20065 |
03/02/2020 | 190.00p | 191.50p | 190.00p | 191.50p | 136309 |
31/01/2020 | 191.00p | 191.68p | 191.00p | 191.00p | 82515 |
30/01/2020 | 190.00p | 192.00p | 188.50p | 192.00p | 72516 |
29/01/2020 | 191.00p | 192.00p | 190.00p | 191.00p | 70211 |
28/01/2020 | 189.00p | 191.00p | 189.00p | 191.00p | 3748 |
27/01/2020 | 190.00p | 191.62p | 189.00p | 191.25p | 24622 |
24/01/2020 | 191.00p | 191.50p | 188.51p | 191.00p | 62698 |
23/01/2020 | 191.00p | 191.25p | 190.00p | 191.00p | 94873 |
22/01/2020 | 190.00p | 192.00p | 190.00p | 192.00p | 69198 |
21/01/2020 | 191.00p | 191.50p | 189.00p | 191.00p | 318181 |
20/01/2020 | 191.00p | 192.00p | 187.00p | 191.00p | 861665 |
17/01/2020 | 188.00p | 190.50p | 185.00p | 190.50p | 596060 |
16/01/2020 | 188.00p | 188.50p | 185.00p | 185.00p | 15197 |
15/01/2020 | 188.00p | 188.00p | 186.00p | 188.00p | 71354 |
14/01/2020 | 189.00p | 189.50p | 185.50p | 187.50p | 2647 |
13/01/2020 | 185.00p | 189.00p | 184.48p | 188.00p | 43003 |
10/01/2020 | 182.00p | 188.00p | 182.00p | 183.50p | 28199 |
09/01/2020 | 186.50p | 187.50p | 185.00p | 187.50p | 27946 |
08/01/2020 | 185.00p | 185.50p | 182.00p | 185.50p | 30455 |
07/01/2020 | 185.00p | 189.00p | 181.50p | 189.00p | 78471 |
06/01/2020 | 181.50p | 186.00p | 181.50p | 186.00p | 6945 |
03/01/2020 | 180.00p | 185.00p | 180.00p | 184.00p | 23808 |
02/01/2020 | 183.50p | 184.00p | 181.00p | 181.00p | 6609 |
31/12/2019 | 180.50p | 184.50p | 180.00p | 180.00p | 4966 |
30/12/2019 | 180.50p | 184.26p | 180.00p | 180.00p | 126107 |
27/12/2019 | 185.00p | 186.00p | 180.50p | 180.50p | 16696 |
24/12/2019 | 185.00p | 186.37p | 182.50p | 185.00p | 93249 |
23/12/2019 | 187.00p | 187.00p | 185.00p | 185.00p | 22504 |
20/12/2019 | 185.00p | 187.00p | 185.00p | 187.00p | 181779 |
19/12/2019 | 185.00p | 186.50p | 185.00p | 185.50p | 19440 |
18/12/2019 | 185.00p | 187.50p | 185.00p | 185.00p | 60105 |
17/12/2019 | 189.00p | 189.50p | 184.00p | 185.00p | 25400 |
16/12/2019 | 179.50p | 188.00p | 178.98p | 186.00p | 155273 |
13/12/2019 | 179.50p | 182.00p | 177.42p | 178.00p | 22672 |
12/12/2019 | 177.00p | 179.50p | 175.00p | 177.50p | 5008 |
11/12/2019 | 175.50p | 178.00p | 173.10p | 176.00p | 15107 |
10/12/2019 | 179.00p | 179.00p | 175.00p | 175.00p | 1830 |
09/12/2019 | 176.00p | 180.00p | 174.66p | 178.75p | 63470 |
06/12/2019 | 177.00p | 179.32p | 174.50p | 174.50p | 29237 |
05/12/2019 | 175.00p | 178.50p | 175.00p | 176.00p | 20881 |
04/12/2019 | 178.00p | 178.00p | 175.00p | 176.50p | 24119 |
03/12/2019 | 180.00p | 180.50p | 175.00p | 175.00p | 39220 |
02/12/2019 | 175.00p | 180.00p | 174.64p | 180.00p | 57224 |
29/11/2019 | 173.50p | 175.96p | 173.50p | 174.25p | 61942 |
28/11/2019 | 174.50p | 178.88p | 174.50p | 177.00p | 3290 |
27/11/2019 | 174.50p | 179.50p | 172.80p | 178.00p | 43436 |
26/11/2019 | 171.00p | 173.26p | 170.84p | 172.00p | 38273 |
25/11/2019 | 168.50p | 171.68p | 166.00p | 171.00p | 100802 |
22/11/2019 | 168.00p | 171.26p | 168.00p | 168.00p | 109696 |
21/11/2019 | 167.50p | 168.50p | 166.38p | 168.00p | 16434 |
20/11/2019 | 167.00p | 170.50p | 166.30p | 167.50p | 79631 |
19/11/2019 | 163.00p | 168.00p | 163.00p | 165.00p | 72886 |
18/11/2019 | 162.00p | 168.00p | 162.00p | 168.00p | 25128 |
15/11/2019 | 163.50p | 165.00p | 162.04p | 163.00p | 36335 |
14/11/2019 | 162.00p | 164.00p | 162.00p | 163.00p | 9752 |
13/11/2019 | 162.00p | 163.50p | 162.00p | 163.50p | 17693 |
12/11/2019 | 162.00p | 164.00p | 161.00p | 163.25p | 31831 |
11/11/2019 | 162.50p | 164.50p | 161.00p | 161.00p | 20315 |
08/11/2019 | 162.00p | 164.00p | 161.50p | 164.00p | 29618 |
07/11/2019 | 164.00p | 164.00p | 161.00p | 162.50p | 12459 |
06/11/2019 | 162.00p | 164.00p | 162.00p | 164.00p | 616320 |
05/11/2019 | 164.00p | 164.00p | 160.25p | 162.00p | 18617 |
04/11/2019 | 162.50p | 163.00p | 158.90p | 161.75p | 269579 |
01/11/2019 | 164.00p | 164.00p | 159.50p | 160.00p | 27185 |
31/10/2019 | 164.00p | 164.00p | 159.50p | 161.50p | 44334 |
30/10/2019 | 160.50p | 164.00p | 160.50p | 164.00p | 303223 |
29/10/2019 | 162.00p | 162.00p | 160.00p | 161.00p | 16099 |
28/10/2019 | 162.00p | 162.37p | 157.50p | 161.75p | 101872 |
25/10/2019 | 162.50p | 162.50p | 158.00p | 158.00p | 296165 |
24/10/2019 | 158.50p | 162.50p | 157.00p | 162.50p | 152939 |
23/10/2019 | 159.50p | 162.20p | 159.00p | 159.00p | 151052 |
22/10/2019 | 164.00p | 164.00p | 157.50p | 160.00p | 98882 |
21/10/2019 | 160.50p | 175.00p | 149.00p | 165.00p | 406989 |
18/10/2019 | 193.00p | 196.15p | 193.00p | 193.00p | 46219 |
17/10/2019 | 199.50p | 200.00p | 193.00p | 200.00p | 84925 |
16/10/2019 | 200.00p | 200.00p | 193.00p | 193.00p | 10024 |
15/10/2019 | 196.50p | 200.00p | 196.00p | 200.00p | 38587 |
14/10/2019 | 195.50p | 197.17p | 195.50p | 197.00p | 23880 |
11/10/2019 | 196.50p | 200.00p | 192.50p | 200.00p | 39877 |
10/10/2019 | 195.00p | 197.00p | 193.00p | 197.00p | 12750 |
09/10/2019 | 194.00p | 195.00p | 191.00p | 193.25p | 21849 |
08/10/2019 | 192.00p | 195.00p | 192.00p | 195.00p | 20770 |
07/10/2019 | 195.00p | 195.00p | 194.00p | 195.00p | 17856 |
04/10/2019 | 192.00p | 194.00p | 192.00p | 193.50p | 18719 |
03/10/2019 | 192.50p | 196.50p | 192.00p | 192.00p | 23017 |
02/10/2019 | 192.00p | 194.25p | 192.00p | 192.00p | 14649 |
01/10/2019 | 190.00p | 192.80p | 190.00p | 190.00p | 19739 |
30/09/2019 | 197.00p | 199.50p | 192.66p | 193.50p | 27352 |
27/09/2019 | 197.00p | 197.00p | 192.66p | 197.00p | 8679 |
26/09/2019 | 190.00p | 196.00p | 190.00p | 195.00p | 19168 |
25/09/2019 | 197.00p | 198.00p | 195.00p | 195.00p | 15835 |
24/09/2019 | 194.50p | 196.50p | 194.50p | 196.50p | 4178 |
23/09/2019 | 195.50p | 197.43p | 195.00p | 195.00p | 31224 |
20/09/2019 | 196.50p | 197.68p | 193.63p | 197.00p | 92942 |
19/09/2019 | 195.50p | 197.00p | 195.14p | 197.00p | 4521 |
18/09/2019 | 198.00p | 198.00p | 195.00p | 195.50p | 24270 |
17/09/2019 | 198.00p | 198.00p | 195.00p | 198.00p | 28694 |
16/09/2019 | 191.00p | 198.00p | 191.00p | 198.00p | 42626 |
13/09/2019 | 195.00p | 197.00p | 195.00p | 197.00p | 73179 |
12/09/2019 | 194.00p | 197.50p | 194.00p | 197.50p | 5634 |
11/09/2019 | 199.00p | 200.00p | 196.00p | 196.50p | 133819 |
10/09/2019 | 198.00p | 199.00p | 195.00p | 195.00p | 16171 |
09/09/2019 | 195.00p | 197.52p | 195.00p | 195.00p | 20657 |
06/09/2019 | 198.00p | 200.00p | 195.00p | 198.00p | 9456 |
05/09/2019 | 199.00p | 202.00p | 197.00p | 198.00p | 54781 |
04/09/2019 | 202.00p | 202.64p | 199.98p | 200.00p | 26439 |
03/09/2019 | 204.00p | 205.25p | 200.00p | 203.00p | 22162 |
02/09/2019 | 204.00p | 205.68p | 199.50p | 204.00p | 10658 |
30/08/2019 | 204.00p | 204.84p | 204.00p | 204.50p | 44086 |
29/08/2019 | 206.00p | 206.46p | 206.00p | 206.00p | 3395 |
28/08/2019 | 205.00p | 207.00p | 205.00p | 207.00p | 915713 |
27/08/2019 | 207.00p | 207.00p | 204.00p | 204.00p | 2483 |
23/08/2019 | 205.00p | 208.00p | 204.00p | 204.00p | 7580 |
22/08/2019 | 208.00p | 209.00p | 207.00p | 208.00p | 27132 |
21/08/2019 | 206.00p | 210.00p | 206.00p | 209.00p | 169661 |
20/08/2019 | 206.00p | 209.00p | 204.00p | 207.00p | 27170 |
19/08/2019 | 204.00p | 206.00p | 204.00p | 205.00p | 10726 |
16/08/2019 | 205.00p | 206.00p | 203.78p | 204.00p | 467160 |
15/08/2019 | 205.00p | 206.00p | 203.00p | 206.00p | 170863 |
14/08/2019 | 205.00p | 207.00p | 204.55p | 207.00p | 57409 |
13/08/2019 | 205.00p | 206.00p | 203.52p | 206.00p | 50820 |
12/08/2019 | 203.00p | 206.00p | 200.19p | 206.00p | 65187 |
09/08/2019 | 198.50p | 204.00p | 198.50p | 204.00p | 132220 |
08/08/2019 | 199.00p | 205.00p | 198.00p | 202.00p | 64882 |
07/08/2019 | 197.00p | 199.00p | 197.00p | 198.00p | 31130 |
06/08/2019 | 195.00p | 203.59p | 195.00p | 199.00p | 319828 |
05/08/2019 | 194.50p | 199.00p | 192.25p | 196.00p | 193535 |
02/08/2019 | 193.00p | 197.00p | 193.00p | 196.00p | 170891 |
01/08/2019 | 194.00p | 194.50p | 194.00p | 194.00p | 39722 |
31/07/2019 | 195.00p | 196.00p | 193.54p | 194.00p | 114115 |
30/07/2019 | 192.50p | 195.50p | 192.00p | 195.00p | 261383 |
*Close Price adjusted for both dividends and splits