Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2020 | 143.00p | 143.00p | 143.00p | 143.00p | 10000 |
26/05/2020 | 143.00p | 148.00p | 143.00p | 143.00p | 300 |
25/05/2020 | 139.50p | 146.00p | 139.50p | 140.00p | 1500 |
22/05/2020 | 139.50p | 146.00p | 139.50p | 140.00p | 1500 |
21/05/2020 | 140.00p | 141.50p | 140.00p | 140.00p | 0 |
20/05/2020 | 141.50p | 141.50p | 139.00p | 141.50p | 0 |
19/05/2020 | 142.00p | 142.00p | 139.00p | 139.00p | 27500 |
18/05/2020 | 138.00p | 140.50p | 136.00p | 139.00p | 1709 |
15/05/2020 | 138.00p | 140.00p | 138.00p | 138.00p | 3312 |
14/05/2020 | 137.50p | 137.50p | 135.00p | 137.50p | 0 |
13/05/2020 | 134.00p | 139.00p | 134.00p | 135.00p | 71 |
12/05/2020 | 136.00p | 136.00p | 134.00p | 134.00p | 0 |
11/05/2020 | 134.50p | 139.00p | 134.50p | 136.00p | 788 |
08/05/2020 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
07/05/2020 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
06/05/2020 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
05/05/2020 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
04/05/2020 | 134.50p | 139.00p | 134.50p | 134.50p | 1430 |
01/05/2020 | 134.50p | 139.00p | 134.50p | 134.50p | 719 |
30/04/2020 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
29/04/2020 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
28/04/2020 | 134.50p | 142.00p | 134.50p | 134.50p | 3100 |
27/04/2020 | 134.50p | 142.00p | 130.00p | 131.00p | 8351 |
24/04/2020 | 127.50p | 131.00p | 127.50p | 130.50p | 3809 |
23/04/2020 | 127.50p | 127.50p | 124.17p | 127.50p | 1690 |
22/04/2020 | 127.00p | 127.50p | 127.00p | 127.50p | 0 |
21/04/2020 | 127.00p | 128.00p | 127.00p | 127.00p | 10000 |
20/04/2020 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
17/04/2020 | 127.00p | 130.00p | 127.00p | 127.00p | 5663 |
16/04/2020 | 124.00p | 128.00p | 124.00p | 125.00p | 3330 |
15/04/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
14/04/2020 | 124.00p | 127.52p | 124.00p | 124.00p | 78 |
13/04/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
10/04/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
09/04/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
08/04/2020 | 124.00p | 126.00p | 124.00p | 124.00p | 7224 |
07/04/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
06/04/2020 | 123.50p | 124.00p | 123.50p | 124.00p | 0 |
03/04/2020 | 123.50p | 123.50p | 123.50p | 123.50p | 15000 |
02/04/2020 | 119.50p | 123.50p | 119.50p | 123.50p | 0 |
01/04/2020 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
31/03/2020 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
30/03/2020 | 117.50p | 119.00p | 117.50p | 119.00p | 0 |
27/03/2020 | 112.50p | 119.00p | 112.50p | 117.50p | 2091 |
26/03/2020 | 111.50p | 112.50p | 111.50p | 112.50p | 0 |
25/03/2020 | 110.50p | 116.22p | 110.50p | 111.50p | 500 |
24/03/2020 | 108.50p | 110.00p | 108.50p | 108.50p | 1825 |
23/03/2020 | 115.00p | 115.00p | 103.50p | 103.50p | 300209 |
20/03/2020 | 112.00p | 115.00p | 112.00p | 115.00p | 0 |
19/03/2020 | 122.50p | 122.50p | 110.00p | 112.00p | 16600 |
18/03/2020 | 132.50p | 132.50p | 122.50p | 122.50p | 0 |
17/03/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
16/03/2020 | 132.50p | 134.70p | 132.50p | 132.50p | 185 |
13/03/2020 | 132.50p | 134.70p | 130.00p | 133.00p | 10074 |
12/03/2020 | 131.50p | 134.70p | 131.00p | 132.50p | 8079 |
11/03/2020 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
10/03/2020 | 133.00p | 136.00p | 133.00p | 136.00p | 7352 |
09/03/2020 | 136.00p | 137.00p | 132.10p | 133.00p | 8390 |
06/03/2020 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
05/03/2020 | 141.00p | 141.00p | 140.00p | 141.00p | 275950 |
04/03/2020 | 141.00p | 141.00p | 140.00p | 140.00p | 8500 |
03/03/2020 | 141.00p | 141.00p | 137.00p | 137.00p | 8674 |
02/03/2020 | 138.50p | 144.00p | 138.50p | 141.00p | 400 |
28/02/2020 | 142.00p | 142.00p | 138.00p | 138.50p | 2000 |
27/02/2020 | 142.00p | 145.00p | 142.00p | 142.00p | 7573 |
26/02/2020 | 148.50p | 150.00p | 144.00p | 144.00p | 6730 |
25/02/2020 | 152.50p | 152.50p | 147.00p | 148.50p | 16092 |
24/02/2020 | 155.00p | 155.00p | 152.00p | 152.50p | 9779 |
21/02/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
20/02/2020 | 155.00p | 155.00p | 153.81p | 155.00p | 2300 |
19/02/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
18/02/2020 | 155.00p | 158.00p | 153.81p | 155.00p | 7016 |
17/02/2020 | 154.00p | 157.00p | 153.00p | 155.00p | 8583 |
14/02/2020 | 154.00p | 156.00p | 154.00p | 154.00p | 6400 |
13/02/2020 | 154.00p | 156.00p | 154.00p | 154.00p | 71885 |
12/02/2020 | 154.00p | 156.00p | 154.00p | 154.00p | 12516976 |
11/02/2020 | 153.50p | 154.00p | 152.50p | 154.00p | 4000 |
10/02/2020 | 152.00p | 152.20p | 148.50p | 151.00p | 9745 |
07/02/2020 | 152.50p | 152.50p | 152.00p | 152.00p | 11500 |
06/02/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
05/02/2020 | 153.00p | 153.00p | 152.50p | 152.50p | 14000 |
04/02/2020 | 153.50p | 154.75p | 153.00p | 153.00p | 16 |
03/02/2020 | 153.50p | 153.50p | 153.50p | 153.50p | 17300 |
31/01/2020 | 155.50p | 155.50p | 153.50p | 153.50p | 2013 |
30/01/2020 | 155.50p | 156.00p | 155.50p | 155.50p | 1282 |
29/01/2020 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
28/01/2020 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
27/01/2020 | 158.00p | 158.00p | 157.44p | 158.00p | 6544 |
24/01/2020 | 158.00p | 159.96p | 158.00p | 158.00p | 200 |
23/01/2020 | 158.00p | 158.00p | 157.44p | 158.00p | 3608 |
22/01/2020 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
21/01/2020 | 158.00p | 158.20p | 158.00p | 158.00p | 989 |
20/01/2020 | 155.00p | 158.00p | 155.00p | 158.00p | 750 |
17/01/2020 | 155.00p | 156.00p | 155.00p | 155.00p | 1279 |
16/01/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
15/01/2020 | 151.50p | 155.00p | 151.50p | 155.00p | 1247 |
14/01/2020 | 151.50p | 151.50p | 151.08p | 151.50p | 23 |
13/01/2020 | 151.50p | 151.50p | 150.50p | 151.50p | 0 |
10/01/2020 | 150.50p | 152.95p | 150.50p | 150.50p | 155 |
09/01/2020 | 150.00p | 150.50p | 149.00p | 150.50p | 8500 |
08/01/2020 | 150.00p | 152.00p | 147.51p | 150.00p | 7310 |
07/01/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
06/01/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
03/01/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
02/01/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
01/01/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
31/12/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
30/12/2019 | 146.00p | 150.00p | 146.00p | 150.00p | 4313 |
27/12/2019 | 146.00p | 146.78p | 146.00p | 146.00p | 20 |
26/12/2019 | 146.00p | 146.78p | 146.00p | 146.00p | 3 |
25/12/2019 | 146.00p | 146.78p | 146.00p | 146.00p | 3 |
24/12/2019 | 146.00p | 146.78p | 146.00p | 146.00p | 3 |
23/12/2019 | 146.00p | 146.00p | 143.60p | 146.00p | 36 |
20/12/2019 | 145.50p | 149.00p | 145.50p | 146.00p | 18753 |
19/12/2019 | 145.50p | 145.50p | 143.90p | 145.50p | 2000 |
18/12/2019 | 145.50p | 145.50p | 144.00p | 145.50p | 0 |
17/12/2019 | 143.50p | 145.00p | 141.00p | 144.00p | 31616 |
16/12/2019 | 143.00p | 143.50p | 140.00p | 143.50p | 13000 |
13/12/2019 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
12/12/2019 | 143.00p | 143.89p | 143.00p | 143.00p | 364 |
11/12/2019 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
10/12/2019 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
09/12/2019 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
06/12/2019 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
06/12/2019 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
05/12/2019 | 143.00p | 143.89p | 143.00p | 143.00p | 1035 |
04/12/2019 | 142.50p | 143.00p | 142.50p | 143.00p | 0 |
03/12/2019 | 144.00p | 144.00p | 141.00p | 142.50p | 6250 |
02/12/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
29/11/2019 | 144.00p | 144.00p | 142.00p | 144.00p | 10000 |
28/11/2019 | 144.00p | 144.50p | 143.50p | 144.00p | 0 |
27/11/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
26/11/2019 | 144.00p | 144.84p | 144.00p | 144.00p | 690 |
25/11/2019 | 144.00p | 144.00p | 141.66p | 144.00p | 20164 |
22/11/2019 | 144.00p | 144.00p | 141.66p | 144.00p | 32 |
21/11/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
20/11/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
19/11/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 29080 |
18/11/2019 | 144.00p | 144.84p | 144.00p | 144.00p | 1544 |
15/11/2019 | 144.00p | 146.00p | 144.00p | 144.00p | 26 |
14/11/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
13/11/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
12/11/2019 | 142.50p | 145.44p | 142.50p | 144.00p | 1000 |
11/11/2019 | 142.50p | 143.70p | 141.00p | 142.50p | 8015 |
08/11/2019 | 146.00p | 146.00p | 142.50p | 142.50p | 6417 |
07/11/2019 | 146.00p | 147.00p | 146.00p | 146.00p | 10 |
06/11/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
05/11/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
04/11/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
01/11/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
31/10/2019 | 146.50p | 146.50p | 146.00p | 146.00p | 0 |
30/10/2019 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
29/10/2019 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
28/10/2019 | 146.50p | 147.75p | 146.50p | 146.50p | 16 |
25/10/2019 | 146.50p | 146.50p | 146.00p | 146.50p | 18320 |
24/10/2019 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
23/10/2019 | 146.50p | 146.50p | 145.00p | 146.50p | 10000 |
22/10/2019 | 147.00p | 148.00p | 146.50p | 146.50p | 180 |
21/10/2019 | 147.00p | 147.00p | 144.06p | 147.00p | 1206 |
18/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
17/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
16/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
15/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 10000 |
14/10/2019 | 147.00p | 148.74p | 147.00p | 147.00p | 2016 |
11/10/2019 | 147.00p | 147.00p | 144.00p | 147.00p | 3150 |
10/10/2019 | 147.00p | 147.00p | 144.10p | 147.00p | 200 |
09/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
08/10/2019 | 147.00p | 147.00p | 144.06p | 147.00p | 1000 |
07/10/2019 | 147.00p | 148.74p | 147.00p | 147.00p | 200 |
04/10/2019 | 147.00p | 149.06p | 147.00p | 147.00p | 3900 |
03/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
02/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
01/10/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
30/09/2019 | 147.00p | 149.10p | 147.00p | 147.00p | 3166 |
27/09/2019 | 147.00p | 148.74p | 147.00p | 147.00p | 16 |
26/09/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
25/09/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
24/09/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
23/09/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
20/09/2019 | 147.00p | 147.00p | 144.50p | 147.00p | 2611 |
19/09/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
18/09/2019 | 147.00p | 147.00p | 144.10p | 147.00p | 14 |
17/09/2019 | 147.00p | 149.90p | 144.00p | 147.00p | 6780 |
16/09/2019 | 147.00p | 147.00p | 144.06p | 147.00p | 3496 |
13/09/2019 | 147.00p | 148.74p | 147.00p | 147.00p | 850 |
12/09/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
11/09/2019 | 145.00p | 147.00p | 145.00p | 147.00p | 5000 |
10/09/2019 | 145.00p | 147.00p | 145.00p | 145.00p | 1850 |
09/09/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 4786 |
06/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
05/09/2019 | 145.00p | 145.75p | 145.00p | 145.00p | 343 |
04/09/2019 | 144.50p | 145.00p | 144.50p | 145.00p | 0 |
03/09/2019 | 144.50p | 144.50p | 142.05p | 144.50p | 1862 |
02/09/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
30/08/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
29/08/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
28/08/2019 | 145.00p | 145.00p | 142.05p | 144.50p | 6030 |
27/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 17000 |
23/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 3964 |
22/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 3000 |
*Close Price adjusted for both dividends and splits