Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2020 | 237.50p | 245.00p | 230.75p | 237.50p | 21274 |
11/06/2020 | 255.00p | 260.00p | 235.40p | 240.00p | 67739 |
10/06/2020 | 267.50p | 273.00p | 260.00p | 260.00p | 43265 |
09/06/2020 | 279.00p | 288.00p | 261.00p | 267.50p | 138080 |
08/06/2020 | 235.00p | 280.00p | 220.40p | 267.50p | 90497 |
05/06/2020 | 221.50p | 239.00p | 210.00p | 235.00p | 65818 |
04/06/2020 | 210.00p | 228.00p | 200.00p | 221.50p | 56704 |
03/06/2020 | 210.00p | 220.00p | 208.00p | 220.00p | 53179 |
02/06/2020 | 207.50p | 214.00p | 200.00p | 212.00p | 332341 |
01/06/2020 | 200.00p | 210.00p | 199.00p | 206.00p | 99259 |
29/05/2020 | 200.00p | 208.00p | 192.00p | 203.00p | 437198 |
28/05/2020 | 192.50p | 208.00p | 190.00p | 200.00p | 103278 |
27/05/2020 | 192.50p | 195.00p | 190.00p | 192.50p | 310058 |
26/05/2020 | 197.50p | 197.50p | 190.00p | 192.50p | 76239 |
25/05/2020 | 197.50p | 203.00p | 195.00p | 203.00p | 5752 |
22/05/2020 | 197.50p | 203.00p | 195.00p | 203.00p | 5752 |
21/05/2020 | 197.50p | 198.50p | 195.00p | 197.50p | 12950 |
20/05/2020 | 197.50p | 201.00p | 195.00p | 200.00p | 66445 |
19/05/2020 | 203.50p | 205.00p | 192.50p | 192.50p | 63634 |
18/05/2020 | 203.50p | 205.00p | 197.00p | 203.50p | 25684 |
15/05/2020 | 205.00p | 205.00p | 197.00p | 203.50p | 23465 |
14/05/2020 | 210.00p | 212.00p | 200.00p | 205.00p | 18818 |
13/05/2020 | 215.00p | 217.40p | 200.00p | 210.00p | 16415 |
12/05/2020 | 215.00p | 218.00p | 210.00p | 210.00p | 19122 |
11/05/2020 | 207.50p | 215.00p | 206.00p | 212.50p | 62669 |
08/05/2020 | 206.00p | 215.00p | 200.50p | 215.00p | 187829 |
07/05/2020 | 206.00p | 215.00p | 200.50p | 215.00p | 187829 |
06/05/2020 | 203.50p | 212.00p | 200.00p | 212.00p | 115768 |
05/05/2020 | 203.50p | 210.00p | 198.00p | 207.00p | 45572 |
04/05/2020 | 203.50p | 207.72p | 202.00p | 203.50p | 12239 |
01/05/2020 | 202.50p | 210.00p | 202.00p | 210.00p | 28258 |
30/04/2020 | 202.50p | 210.00p | 200.00p | 210.00p | 45767 |
29/04/2020 | 201.00p | 210.00p | 198.10p | 206.00p | 46633 |
28/04/2020 | 202.50p | 210.00p | 195.00p | 210.00p | 15659 |
27/04/2020 | 202.50p | 205.00p | 195.00p | 205.00p | 26681 |
24/04/2020 | 202.50p | 205.00p | 195.00p | 202.50p | 35415 |
23/04/2020 | 202.50p | 210.00p | 195.00p | 202.50p | 8212 |
22/04/2020 | 205.00p | 205.00p | 195.00p | 200.00p | 32112 |
21/04/2020 | 207.50p | 214.70p | 195.00p | 198.00p | 43663 |
20/04/2020 | 205.00p | 219.00p | 202.40p | 219.00p | 8222 |
17/04/2020 | 194.50p | 208.00p | 194.50p | 208.00p | 51880 |
16/04/2020 | 194.50p | 196.00p | 193.00p | 194.50p | 37674 |
15/04/2020 | 197.50p | 205.00p | 193.10p | 194.50p | 44098 |
14/04/2020 | 192.50p | 204.00p | 185.00p | 192.50p | 60554 |
13/04/2020 | 182.50p | 195.00p | 175.50p | 195.00p | 71335 |
10/04/2020 | 182.50p | 195.00p | 175.50p | 195.00p | 71335 |
09/04/2020 | 182.50p | 195.00p | 175.50p | 195.00p | 71335 |
08/04/2020 | 180.00p | 187.00p | 180.00p | 185.00p | 30612 |
07/04/2020 | 174.00p | 187.00p | 164.10p | 187.00p | 141541 |
06/04/2020 | 176.50p | 180.00p | 170.00p | 178.00p | 144257 |
03/04/2020 | 185.00p | 190.00p | 175.00p | 178.00p | 112321 |
02/04/2020 | 188.50p | 197.00p | 180.00p | 180.00p | 166100 |
01/04/2020 | 202.50p | 210.00p | 185.95p | 197.00p | 134455 |
31/03/2020 | 187.50p | 219.00p | 186.00p | 209.00p | 64127 |
30/03/2020 | 205.00p | 210.00p | 181.00p | 187.50p | 407268 |
27/03/2020 | 185.00p | 230.00p | 184.80p | 205.00p | 331750 |
26/03/2020 | 167.50p | 185.00p | 165.00p | 182.50p | 773602 |
25/03/2020 | 160.00p | 170.00p | 157.65p | 167.00p | 756968 |
24/03/2020 | 145.00p | 160.00p | 143.50p | 150.00p | 569218 |
23/03/2020 | 147.50p | 150.00p | 136.16p | 150.00p | 297507 |
20/03/2020 | 155.00p | 159.50p | 150.00p | 155.00p | 704157 |
19/03/2020 | 170.00p | 175.00p | 152.00p | 155.00p | 191534 |
18/03/2020 | 177.50p | 179.00p | 170.00p | 172.50p | 949844 |
17/03/2020 | 220.00p | 230.00p | 178.90p | 182.50p | 106027 |
16/03/2020 | 242.50p | 245.00p | 200.00p | 210.00p | 300584 |
13/03/2020 | 270.00p | 275.00p | 210.00p | 230.00p | 313683 |
12/03/2020 | 307.50p | 315.00p | 270.00p | 270.00p | 114217 |
11/03/2020 | 325.00p | 330.00p | 300.00p | 307.50p | 43722 |
10/03/2020 | 345.00p | 350.00p | 322.00p | 322.00p | 23581 |
09/03/2020 | 367.50p | 370.00p | 340.00p | 340.00p | 374844 |
06/03/2020 | 375.00p | 380.00p | 370.00p | 375.00p | 434693 |
05/03/2020 | 362.50p | 384.85p | 362.50p | 377.50p | 48618 |
04/03/2020 | 355.00p | 370.00p | 355.00p | 360.00p | 64360 |
03/03/2020 | 348.50p | 357.00p | 348.50p | 355.00p | 24945 |
02/03/2020 | 348.50p | 357.00p | 344.50p | 348.50p | 120711 |
28/02/2020 | 350.00p | 355.05p | 340.00p | 346.00p | 2172197 |
27/02/2020 | 380.00p | 390.00p | 358.00p | 358.00p | 309852 |
26/02/2020 | 385.00p | 390.00p | 380.00p | 380.00p | 76538 |
25/02/2020 | 395.00p | 399.00p | 380.00p | 385.00p | 267105 |
24/02/2020 | 395.00p | 400.00p | 390.20p | 395.00p | 121161 |
21/02/2020 | 395.00p | 400.00p | 390.00p | 395.00p | 9197 |
20/02/2020 | 397.50p | 405.00p | 390.00p | 402.00p | 37098 |
19/02/2020 | 397.50p | 404.00p | 391.00p | 395.00p | 114158 |
18/02/2020 | 402.50p | 405.00p | 400.00p | 405.00p | 122046 |
17/02/2020 | 405.00p | 410.00p | 400.00p | 400.00p | 17984 |
14/02/2020 | 415.00p | 420.00p | 400.00p | 405.00p | 95980 |
13/02/2020 | 420.00p | 428.00p | 410.00p | 415.00p | 18168 |
12/02/2020 | 423.00p | 428.00p | 410.00p | 420.00p | 317453 |
11/02/2020 | 425.00p | 430.00p | 410.00p | 425.00p | 173503 |
10/02/2020 | 425.00p | 430.00p | 420.00p | 425.00p | 87413 |
07/02/2020 | 425.00p | 428.00p | 420.20p | 425.00p | 4841 |
06/02/2020 | 427.50p | 435.00p | 420.20p | 425.00p | 28073 |
05/02/2020 | 427.50p | 435.00p | 420.30p | 424.00p | 49762 |
04/02/2020 | 427.50p | 435.00p | 420.00p | 425.00p | 489631 |
03/02/2020 | 427.50p | 440.00p | 425.00p | 428.00p | 128905 |
31/01/2020 | 427.50p | 440.00p | 427.50p | 440.00p | 30608 |
30/01/2020 | 427.50p | 435.00p | 423.00p | 434.00p | 34980 |
29/01/2020 | 430.00p | 437.00p | 422.00p | 435.00p | 42965 |
28/01/2020 | 430.00p | 440.00p | 420.40p | 430.00p | 87151 |
27/01/2020 | 435.00p | 439.00p | 420.00p | 430.00p | 11313 |
24/01/2020 | 440.00p | 447.00p | 430.20p | 435.00p | 12997 |
23/01/2020 | 441.00p | 450.00p | 430.00p | 440.00p | 132495 |
22/01/2020 | 445.00p | 450.00p | 430.50p | 435.00p | 163459 |
21/01/2020 | 435.00p | 440.00p | 414.00p | 414.00p | 14950 |
20/01/2020 | 435.00p | 440.00p | 430.50p | 435.00p | 5356 |
17/01/2020 | 437.50p | 445.00p | 431.25p | 440.00p | 8906 |
16/01/2020 | 437.50p | 445.00p | 437.50p | 437.50p | 8858 |
15/01/2020 | 440.00p | 447.00p | 437.50p | 437.50p | 31188 |
14/01/2020 | 440.00p | 445.00p | 430.00p | 440.00p | 660001 |
13/01/2020 | 437.50p | 444.00p | 430.00p | 440.00p | 17486 |
10/01/2020 | 437.50p | 445.00p | 430.00p | 432.00p | 15375 |
09/01/2020 | 437.50p | 444.00p | 430.00p | 437.50p | 59414 |
08/01/2020 | 435.00p | 442.57p | 435.00p | 438.00p | 94230 |
07/01/2020 | 432.50p | 440.00p | 430.75p | 435.00p | 27100 |
06/01/2020 | 436.50p | 438.00p | 430.55p | 432.50p | 4017 |
03/01/2020 | 430.00p | 440.00p | 425.50p | 434.00p | 16012 |
02/01/2020 | 440.00p | 440.00p | 427.00p | 432.50p | 21433 |
01/01/2020 | 430.00p | 445.00p | 430.00p | 430.00p | 59770 |
31/12/2019 | 430.00p | 445.00p | 430.00p | 430.00p | 59770 |
30/12/2019 | 427.50p | 440.00p | 427.50p | 432.00p | 10567 |
27/12/2019 | 427.50p | 430.22p | 427.50p | 427.50p | 3579 |
26/12/2019 | 430.00p | 435.00p | 427.50p | 427.50p | 4512 |
25/12/2019 | 430.00p | 435.00p | 427.50p | 427.50p | 4512 |
24/12/2019 | 430.00p | 435.00p | 427.50p | 427.50p | 4512 |
23/12/2019 | 422.50p | 443.00p | 420.55p | 443.00p | 19523 |
20/12/2019 | 422.50p | 430.00p | 420.00p | 422.50p | 32775 |
19/12/2019 | 422.50p | 430.00p | 419.55p | 422.50p | 18455 |
18/12/2019 | 420.00p | 443.00p | 418.55p | 443.00p | 17117 |
17/12/2019 | 415.00p | 432.80p | 415.00p | 422.50p | 55371 |
16/12/2019 | 410.00p | 424.00p | 410.00p | 424.00p | 100947 |
13/12/2019 | 408.00p | 418.00p | 400.00p | 410.00p | 32830 |
12/12/2019 | 411.50p | 416.00p | 400.00p | 416.00p | 71978 |
11/12/2019 | 409.00p | 424.00p | 404.00p | 414.00p | 429407 |
10/12/2019 | 397.50p | 416.57p | 395.00p | 412.00p | 253806 |
09/12/2019 | 397.50p | 404.00p | 397.50p | 397.50p | 25413 |
06/12/2019 | 397.50p | 405.00p | 396.66p | 397.50p | 10587 |
05/12/2019 | 397.50p | 403.35p | 395.00p | 398.00p | 501999 |
04/12/2019 | 397.50p | 410.00p | 390.75p | 410.00p | 18051 |
03/12/2019 | 400.00p | 403.35p | 392.60p | 397.50p | 287986 |
02/12/2019 | 402.50p | 407.00p | 391.00p | 392.00p | 696965 |
29/11/2019 | 402.50p | 408.00p | 398.00p | 402.00p | 25828 |
28/11/2019 | 402.50p | 410.00p | 396.00p | 398.00p | 18196 |
27/11/2019 | 412.50p | 420.00p | 395.00p | 410.00p | 292556 |
26/11/2019 | 420.00p | 420.00p | 390.40p | 420.00p | 451220 |
25/11/2019 | 420.00p | 430.00p | 410.40p | 420.00p | 31062 |
22/11/2019 | 425.00p | 430.00p | 418.00p | 418.00p | 56673 |
21/11/2019 | 405.00p | 429.50p | 405.00p | 428.00p | 125036 |
20/11/2019 | 405.00p | 409.50p | 400.00p | 405.00p | 16472 |
19/11/2019 | 372.50p | 410.00p | 372.50p | 405.00p | 36007 |
18/11/2019 | 375.00p | 380.00p | 367.00p | 378.00p | 75320 |
15/11/2019 | 362.50p | 370.00p | 362.50p | 368.00p | 28650 |
14/11/2019 | 340.00p | 361.00p | 340.00p | 360.00p | 411079 |
13/11/2019 | 407.00p | 409.00p | 320.00p | 335.00p | 347025 |
12/11/2019 | 416.00p | 420.00p | 402.00p | 409.50p | 39012 |
11/11/2019 | 422.50p | 428.00p | 410.00p | 416.00p | 208381 |
08/11/2019 | 426.50p | 426.50p | 415.30p | 422.50p | 237218 |
07/11/2019 | 427.50p | 427.50p | 418.24p | 420.00p | 48341 |
06/11/2019 | 441.00p | 441.00p | 424.00p | 427.50p | 55349 |
05/11/2019 | 445.00p | 445.00p | 432.00p | 432.00p | 12410 |
04/11/2019 | 450.00p | 453.90p | 440.20p | 445.00p | 33503 |
01/11/2019 | 450.00p | 460.00p | 443.00p | 455.00p | 4371 |
31/10/2019 | 465.00p | 465.00p | 442.00p | 443.00p | 75130 |
30/10/2019 | 469.00p | 474.00p | 464.50p | 466.00p | 24671 |
29/10/2019 | 472.00p | 478.00p | 464.20p | 469.00p | 93660 |
28/10/2019 | 481.00p | 483.88p | 468.15p | 472.00p | 13122 |
25/10/2019 | 481.00p | 481.00p | 478.10p | 481.00p | 1279 |
24/10/2019 | 483.00p | 484.00p | 478.00p | 481.00p | 45850 |
23/10/2019 | 468.00p | 483.70p | 464.00p | 480.00p | 63765 |
22/10/2019 | 464.00p | 472.00p | 460.00p | 468.00p | 69615 |
21/10/2019 | 468.50p | 474.00p | 457.00p | 464.00p | 239532 |
18/10/2019 | 471.50p | 475.00p | 463.00p | 468.50p | 5140 |
17/10/2019 | 471.50p | 478.00p | 464.00p | 471.50p | 55082 |
16/10/2019 | 471.50p | 475.00p | 463.00p | 471.50p | 452637 |
15/10/2019 | 477.50p | 477.50p | 471.50p | 471.50p | 16870 |
14/10/2019 | 479.00p | 481.15p | 475.00p | 477.50p | 15666 |
11/10/2019 | 476.50p | 480.00p | 475.10p | 479.00p | 4122 |
10/10/2019 | 476.50p | 481.56p | 476.50p | 476.50p | 14286 |
09/10/2019 | 478.50p | 492.00p | 475.80p | 492.00p | 29903 |
08/10/2019 | 478.50p | 483.00p | 463.00p | 478.50p | 410474 |
07/10/2019 | 475.00p | 482.00p | 472.00p | 480.00p | 22666 |
04/10/2019 | 475.00p | 480.00p | 464.00p | 475.00p | 44538 |
03/10/2019 | 475.00p | 488.00p | 474.00p | 488.00p | 16005 |
02/10/2019 | 482.00p | 489.00p | 466.00p | 489.00p | 251379 |
01/10/2019 | 482.00p | 489.00p | 480.40p | 489.00p | 3508 |
30/09/2019 | 475.00p | 489.00p | 473.25p | 489.00p | 24789 |
27/09/2019 | 475.00p | 479.30p | 475.00p | 475.00p | 522 |
26/09/2019 | 472.50p | 480.00p | 472.00p | 475.00p | 13102 |
25/09/2019 | 472.50p | 479.00p | 470.00p | 472.50p | 137338 |
24/09/2019 | 474.00p | 477.50p | 470.00p | 472.50p | 109418 |
23/09/2019 | 474.00p | 478.00p | 470.00p | 474.00p | 15319 |
20/09/2019 | 474.00p | 476.00p | 470.00p | 476.00p | 305454 |
19/09/2019 | 474.00p | 478.00p | 474.00p | 476.00p | 380454 |
18/09/2019 | 476.00p | 478.00p | 472.00p | 474.00p | 13551 |
17/09/2019 | 477.00p | 480.00p | 476.00p | 476.00p | 2538 |
16/09/2019 | 477.00p | 480.00p | 475.00p | 477.00p | 7742 |
13/09/2019 | 488.50p | 490.00p | 477.00p | 477.00p | 7265 |
12/09/2019 | 488.50p | 492.55p | 484.00p | 488.50p | 8396 |
11/09/2019 | 476.50p | 492.35p | 476.50p | 492.00p | 33465 |
10/09/2019 | 480.00p | 490.00p | 473.00p | 476.50p | 162295 |
09/09/2019 | 485.00p | 490.00p | 473.00p | 475.00p | 14114 |
*Close Price adjusted for both dividends and splits