Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 521 |
10/06/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
09/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 204 |
08/06/2020 | 105.00p | 111.00p | 90.70p | 107.50p | 499 |
05/06/2020 | 105.00p | 105.00p | 90.60p | 105.00p | 1614 |
04/06/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
03/06/2020 | 110.00p | 110.00p | 90.60p | 105.00p | 3540 |
02/06/2020 | 110.00p | 121.00p | 90.80p | 110.00p | 432 |
01/06/2020 | 110.00p | 122.00p | 93.55p | 110.00p | 3600 |
29/05/2020 | 110.00p | 122.00p | 90.80p | 110.00p | 1749 |
28/05/2020 | 95.00p | 114.00p | 93.00p | 110.00p | 4527 |
27/05/2020 | 95.00p | 107.00p | 85.00p | 95.00p | 1700 |
26/05/2020 | 95.00p | 95.00p | 80.00p | 95.00p | 214 |
25/05/2020 | 110.00p | 110.00p | 95.00p | 95.00p | 4313 |
22/05/2020 | 110.00p | 110.00p | 95.00p | 95.00p | 4313 |
21/05/2020 | 110.00p | 119.00p | 100.40p | 110.00p | 835 |
20/05/2020 | 110.00p | 110.00p | 100.40p | 110.00p | 406 |
19/05/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
18/05/2020 | 105.00p | 105.00p | 100.20p | 105.00p | 154 |
15/05/2020 | 100.00p | 109.60p | 100.00p | 105.00p | 3714 |
14/05/2020 | 100.00p | 109.60p | 90.00p | 100.00p | 2078 |
13/05/2020 | 105.00p | 116.60p | 92.00p | 100.00p | 8654 |
12/05/2020 | 110.00p | 110.00p | 92.00p | 105.00p | 3695 |
11/05/2020 | 110.00p | 126.60p | 100.00p | 110.00p | 4331 |
08/05/2020 | 105.00p | 139.00p | 86.00p | 110.00p | 36351 |
07/05/2020 | 105.00p | 139.00p | 86.00p | 110.00p | 36351 |
06/05/2020 | 180.00p | 220.00p | 175.00p | 200.00p | 3435 |
05/05/2020 | 147.50p | 200.00p | 147.50p | 180.00p | 2660 |
04/05/2020 | 137.50p | 159.50p | 128.75p | 147.50p | 437 |
01/05/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
30/04/2020 | 125.00p | 150.00p | 111.00p | 137.50p | 1018 |
29/04/2020 | 115.00p | 130.00p | 102.55p | 125.00p | 1573 |
28/04/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
27/04/2020 | 90.00p | 125.00p | 90.00p | 115.00p | 2508 |
24/04/2020 | 100.00p | 109.50p | 90.00p | 90.00p | 3558 |
23/04/2020 | 100.00p | 100.00p | 92.20p | 100.00p | 14 |
22/04/2020 | 100.00p | 108.80p | 100.00p | 100.00p | 22 |
21/04/2020 | 110.00p | 120.00p | 100.00p | 100.00p | 190 |
20/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
17/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
16/04/2020 | 120.00p | 120.00p | 92.00p | 110.00p | 3466 |
15/04/2020 | 120.00p | 139.20p | 120.00p | 120.00p | 353 |
14/04/2020 | 120.00p | 140.00p | 100.00p | 120.00p | 29463 |
13/04/2020 | 120.00p | 120.00p | 102.00p | 120.00p | 200 |
10/04/2020 | 120.00p | 120.00p | 102.00p | 120.00p | 200 |
09/04/2020 | 120.00p | 120.00p | 102.00p | 120.00p | 200 |
08/04/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
07/04/2020 | 115.00p | 129.00p | 101.20p | 120.00p | 1848 |
06/04/2020 | 115.00p | 119.00p | 101.20p | 115.00p | 283 |
03/04/2020 | 120.00p | 120.00p | 101.20p | 115.00p | 1274 |
02/04/2020 | 120.00p | 120.00p | 102.00p | 115.00p | 747 |
01/04/2020 | 115.00p | 130.00p | 102.00p | 120.00p | 967 |
31/03/2020 | 110.00p | 128.00p | 91.00p | 115.00p | 989 |
30/03/2020 | 115.00p | 115.00p | 101.00p | 110.00p | 600 |
27/03/2020 | 115.00p | 128.40p | 101.00p | 115.00p | 76 |
26/03/2020 | 105.00p | 125.00p | 91.50p | 115.00p | 466 |
25/03/2020 | 92.50p | 120.00p | 85.60p | 105.00p | 1650 |
24/03/2020 | 92.50p | 115.00p | 75.70p | 92.50p | 2773 |
23/03/2020 | 92.50p | 106.50p | 75.70p | 92.50p | 1282 |
20/03/2020 | 82.50p | 100.00p | 82.50p | 92.50p | 1020 |
19/03/2020 | 82.50p | 82.50p | 70.50p | 82.50p | 200 |
18/03/2020 | 82.50p | 92.50p | 70.50p | 82.50p | 2384 |
17/03/2020 | 85.00p | 94.50p | 73.00p | 82.50p | 1301 |
16/03/2020 | 90.00p | 90.00p | 72.00p | 85.00p | 160 |
13/03/2020 | 97.50p | 97.50p | 75.00p | 92.50p | 917 |
12/03/2020 | 102.50p | 109.50p | 87.00p | 97.50p | 680 |
11/03/2020 | 125.00p | 125.00p | 104.19p | 110.00p | 4468 |
10/03/2020 | 127.50p | 141.00p | 125.00p | 125.00p | 100 |
09/03/2020 | 127.50p | 127.50p | 111.00p | 125.00p | 20 |
06/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
05/03/2020 | 127.50p | 127.50p | 111.00p | 127.50p | 70 |
04/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
03/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
02/03/2020 | 122.50p | 144.76p | 113.50p | 127.50p | 306 |
28/02/2020 | 125.00p | 125.00p | 104.00p | 125.00p | 1359 |
27/02/2020 | 155.00p | 155.00p | 120.00p | 125.00p | 1377 |
26/02/2020 | 155.00p | 155.00p | 135.00p | 155.00p | 18 |
25/02/2020 | 152.50p | 165.00p | 152.50p | 155.00p | 101 |
24/02/2020 | 165.00p | 165.00p | 146.00p | 155.00p | 1633 |
21/02/2020 | 165.00p | 177.00p | 150.60p | 165.00p | 52 |
20/02/2020 | 170.00p | 180.00p | 152.10p | 165.00p | 2613 |
19/02/2020 | 150.00p | 175.00p | 150.00p | 170.00p | 1897 |
18/02/2020 | 150.00p | 168.00p | 135.00p | 150.00p | 1644 |
17/02/2020 | 150.00p | 168.00p | 132.00p | 150.00p | 1146 |
14/02/2020 | 145.00p | 160.00p | 131.50p | 150.00p | 792 |
13/02/2020 | 145.00p | 145.00p | 131.50p | 145.00p | 156 |
12/02/2020 | 140.00p | 158.00p | 140.00p | 145.00p | 104 |
11/02/2020 | 135.00p | 158.79p | 122.00p | 140.00p | 1519 |
10/02/2020 | 135.00p | 140.00p | 122.00p | 140.00p | 11 |
07/02/2020 | 135.00p | 140.00p | 135.00p | 140.00p | 0 |
06/02/2020 | 150.00p | 158.73p | 120.00p | 140.00p | 4901 |
05/02/2020 | 140.00p | 159.30p | 130.00p | 145.00p | 3740 |
04/02/2020 | 145.00p | 145.00p | 130.30p | 140.00p | 98 |
03/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
31/01/2020 | 145.00p | 156.21p | 145.00p | 145.00p | 2100 |
30/01/2020 | 155.00p | 155.00p | 130.00p | 140.00p | 1472 |
29/01/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 37 |
28/01/2020 | 150.00p | 155.00p | 150.00p | 155.00p | 0 |
27/01/2020 | 165.00p | 175.50p | 140.00p | 155.00p | 1130 |
24/01/2020 | 165.00p | 165.00p | 150.00p | 165.00p | 400 |
23/01/2020 | 165.00p | 165.00p | 154.50p | 165.00p | 500 |
22/01/2020 | 165.00p | 179.40p | 165.00p | 165.00p | 746 |
21/01/2020 | 170.00p | 170.00p | 160.00p | 165.00p | 25 |
20/01/2020 | 185.00p | 185.00p | 160.00p | 170.00p | 1362 |
17/01/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/01/2020 | 180.00p | 180.00p | 163.00p | 180.00p | 461 |
15/01/2020 | 180.00p | 180.00p | 166.00p | 180.00p | 795 |
14/01/2020 | 180.00p | 194.00p | 166.00p | 180.00p | 1003 |
13/01/2020 | 190.00p | 199.00p | 166.00p | 180.00p | 1781 |
10/01/2020 | 160.00p | 200.00p | 160.00p | 185.00p | 2295 |
09/01/2020 | 150.00p | 180.00p | 150.00p | 160.00p | 1329 |
08/01/2020 | 140.00p | 158.00p | 140.00p | 150.00p | 253 |
07/01/2020 | 145.00p | 145.00p | 125.00p | 140.00p | 78 |
06/01/2020 | 150.00p | 160.80p | 126.00p | 150.00p | 6428 |
03/01/2020 | 165.00p | 168.78p | 130.00p | 150.00p | 4161 |
02/01/2020 | 170.00p | 170.00p | 150.00p | 170.00p | 135 |
01/01/2020 | 185.00p | 190.00p | 160.00p | 170.00p | 4590 |
31/12/2019 | 185.00p | 190.00p | 160.00p | 170.00p | 4590 |
30/12/2019 | 205.00p | 230.00p | 185.00p | 185.00p | 200 |
27/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
26/12/2019 | 200.00p | 220.00p | 200.00p | 205.00p | 2364 |
25/12/2019 | 200.00p | 220.00p | 200.00p | 205.00p | 2364 |
24/12/2019 | 200.00p | 220.00p | 200.00p | 205.00p | 2364 |
23/12/2019 | 200.00p | 214.00p | 182.40p | 200.00p | 1180 |
20/12/2019 | 200.00p | 214.00p | 200.00p | 200.00p | 11 |
19/12/2019 | 200.00p | 215.20p | 182.00p | 200.00p | 1059 |
18/12/2019 | 210.00p | 215.00p | 190.00p | 200.00p | 1453 |
17/12/2019 | 225.00p | 225.00p | 200.00p | 210.00p | 1019 |
16/12/2019 | 225.00p | 225.00p | 201.00p | 225.00p | 10 |
13/12/2019 | 225.00p | 244.00p | 205.00p | 225.00p | 49 |
12/12/2019 | 225.00p | 247.50p | 206.00p | 225.00p | 41 |
11/12/2019 | 195.00p | 238.00p | 185.25p | 225.00p | 531 |
10/12/2019 | 200.00p | 219.20p | 188.00p | 195.00p | 2432 |
09/12/2019 | 200.00p | 214.00p | 200.00p | 200.00p | 934 |
06/12/2019 | 200.00p | 214.00p | 188.00p | 200.00p | 114 |
05/12/2019 | 200.00p | 214.00p | 188.00p | 200.00p | 547 |
04/12/2019 | 200.00p | 218.00p | 186.00p | 200.00p | 1781 |
03/12/2019 | 220.00p | 228.50p | 191.00p | 200.00p | 1550 |
02/12/2019 | 220.00p | 234.00p | 202.00p | 215.00p | 1592 |
29/11/2019 | 235.00p | 235.00p | 210.00p | 220.00p | 1833 |
28/11/2019 | 230.00p | 250.00p | 216.00p | 235.00p | 2567 |
27/11/2019 | 225.00p | 250.00p | 212.00p | 230.00p | 2413 |
26/11/2019 | 225.00p | 247.50p | 212.00p | 230.00p | 145 |
25/11/2019 | 225.00p | 225.00p | 206.00p | 225.00p | 8 |
22/11/2019 | 225.00p | 244.00p | 206.00p | 225.00p | 51 |
21/11/2019 | 225.00p | 244.00p | 206.00p | 225.00p | 760 |
20/11/2019 | 225.00p | 225.00p | 206.00p | 225.00p | 146 |
19/11/2019 | 225.00p | 225.00p | 213.00p | 225.00p | 545 |
18/11/2019 | 230.00p | 240.00p | 212.00p | 225.00p | 2535 |
15/11/2019 | 245.00p | 245.00p | 220.00p | 230.00p | 3902 |
14/11/2019 | 265.00p | 265.00p | 225.00p | 245.00p | 2849 |
13/11/2019 | 265.00p | 265.00p | 240.00p | 265.00p | 60 |
12/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
11/11/2019 | 265.00p | 280.00p | 242.50p | 265.00p | 247 |
08/11/2019 | 265.00p | 280.00p | 242.50p | 265.00p | 161 |
07/11/2019 | 265.00p | 280.00p | 242.50p | 265.00p | 355 |
06/11/2019 | 270.00p | 280.00p | 250.00p | 265.00p | 351 |
05/11/2019 | 270.00p | 270.00p | 250.00p | 270.00p | 43 |
04/11/2019 | 270.00p | 285.60p | 270.00p | 270.00p | 34 |
01/11/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
31/10/2019 | 280.00p | 287.80p | 270.00p | 270.00p | 755 |
30/10/2019 | 280.00p | 289.60p | 280.00p | 280.00p | 395 |
29/10/2019 | 285.00p | 289.60p | 270.60p | 280.00p | 964 |
28/10/2019 | 290.00p | 290.00p | 274.40p | 285.00p | 267 |
25/10/2019 | 285.00p | 305.60p | 273.30p | 290.00p | 577 |
24/10/2019 | 300.00p | 300.00p | 280.00p | 285.00p | 457 |
23/10/2019 | 295.00p | 315.60p | 295.00p | 300.00p | 480 |
22/10/2019 | 305.00p | 305.00p | 290.00p | 295.00p | 470 |
21/10/2019 | 305.00p | 316.70p | 293.30p | 305.00p | 1541 |
18/10/2019 | 305.00p | 317.90p | 292.10p | 305.00p | 762 |
17/10/2019 | 310.00p | 317.90p | 290.60p | 305.00p | 136 |
16/10/2019 | 320.00p | 320.00p | 290.60p | 305.00p | 1735 |
15/10/2019 | 315.00p | 338.00p | 302.80p | 320.00p | 1528 |
14/10/2019 | 305.00p | 330.00p | 305.00p | 315.00p | 1232 |
11/10/2019 | 310.00p | 318.50p | 292.00p | 305.00p | 870 |
10/10/2019 | 320.00p | 320.00p | 292.00p | 310.00p | 1404 |
09/10/2019 | 280.00p | 329.60p | 280.00p | 320.00p | 3717 |
08/10/2019 | 270.00p | 300.00p | 255.00p | 280.00p | 523 |
07/10/2019 | 270.00p | 286.00p | 255.00p | 270.00p | 1983 |
04/10/2019 | 270.00p | 290.00p | 260.00p | 270.00p | 570 |
03/10/2019 | 255.00p | 280.00p | 255.00p | 270.00p | 1042 |
02/10/2019 | 250.00p | 270.00p | 250.00p | 255.00p | 1085 |
01/10/2019 | 260.00p | 270.00p | 222.50p | 250.00p | 4990 |
30/09/2019 | 260.00p | 289.00p | 230.80p | 270.00p | 2873 |
27/09/2019 | 260.00p | 271.11p | 240.80p | 260.00p | 13 |
26/09/2019 | 260.00p | 271.11p | 240.80p | 260.00p | 265 |
25/09/2019 | 260.00p | 278.00p | 240.00p | 260.00p | 969 |
24/09/2019 | 260.00p | 278.00p | 260.00p | 260.00p | 35 |
23/09/2019 | 265.00p | 265.00p | 241.00p | 260.00p | 678 |
20/09/2019 | 265.00p | 289.00p | 252.50p | 265.00p | 727 |
19/09/2019 | 265.00p | 279.00p | 265.00p | 265.00p | 346 |
18/09/2019 | 265.00p | 279.99p | 242.50p | 265.00p | 565 |
17/09/2019 | 285.00p | 289.00p | 242.00p | 265.00p | 1432 |
16/09/2019 | 290.00p | 290.00p | 270.00p | 285.00p | 715 |
13/09/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
12/09/2019 | 290.00p | 290.00p | 270.80p | 290.00p | 21 |
11/09/2019 | 290.00p | 290.00p | 272.00p | 290.00p | 146 |
10/09/2019 | 290.00p | 290.00p | 272.00p | 290.00p | 614 |
09/09/2019 | 300.00p | 305.00p | 290.00p | 290.00p | 977 |
06/09/2019 | 300.00p | 305.00p | 300.00p | 300.00p | 10 |
*Close Price adjusted for both dividends and splits