Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 252.50p | 255.00p | 250.15p | 252.50p | 19526 |
10/06/2020 | 257.50p | 259.20p | 250.75p | 252.50p | 42779 |
09/06/2020 | 255.00p | 269.00p | 252.60p | 257.50p | 57318 |
08/06/2020 | 275.00p | 279.70p | 252.60p | 255.00p | 89514 |
05/06/2020 | 275.00p | 280.00p | 270.30p | 275.00p | 85913 |
04/06/2020 | 275.00p | 277.49p | 270.30p | 275.00p | 8475 |
03/06/2020 | 282.50p | 282.50p | 272.60p | 280.00p | 25877 |
02/06/2020 | 280.00p | 284.25p | 280.00p | 282.50p | 12356 |
01/06/2020 | 292.50p | 292.50p | 280.00p | 280.00p | 12288 |
29/05/2020 | 293.50p | 293.50p | 285.00p | 292.50p | 2866 |
28/05/2020 | 280.00p | 299.25p | 280.00p | 295.00p | 57091 |
27/05/2020 | 280.00p | 285.00p | 275.00p | 280.00p | 22679 |
26/05/2020 | 280.00p | 283.25p | 275.00p | 280.00p | 36991 |
25/05/2020 | 260.00p | 280.00p | 256.00p | 280.00p | 31967 |
22/05/2020 | 260.00p | 280.00p | 256.00p | 280.00p | 29217 |
21/05/2020 | 270.00p | 275.00p | 255.00p | 263.00p | 27917 |
20/05/2020 | 277.50p | 277.50p | 260.75p | 270.00p | 38653 |
19/05/2020 | 280.00p | 280.00p | 275.15p | 277.50p | 16065 |
18/05/2020 | 282.50p | 286.70p | 275.00p | 280.00p | 33379 |
15/05/2020 | 282.50p | 286.70p | 275.00p | 275.00p | 14897 |
14/05/2020 | 285.00p | 290.00p | 277.25p | 282.50p | 8235 |
13/05/2020 | 292.50p | 293.75p | 275.00p | 285.00p | 33337 |
12/05/2020 | 312.50p | 312.50p | 290.15p | 292.50p | 30293 |
11/05/2020 | 302.50p | 317.75p | 301.11p | 312.50p | 27466 |
08/05/2020 | 325.00p | 330.00p | 301.11p | 302.50p | 35121 |
07/05/2020 | 325.00p | 330.00p | 301.11p | 302.50p | 35121 |
06/05/2020 | 340.00p | 340.00p | 321.11p | 325.00p | 22717 |
05/05/2020 | 340.00p | 344.00p | 337.25p | 340.00p | 13897 |
04/05/2020 | 340.00p | 347.74p | 336.50p | 340.00p | 13942 |
01/05/2020 | 345.00p | 350.00p | 330.00p | 340.00p | 38946 |
30/04/2020 | 330.00p | 350.00p | 327.75p | 347.50p | 45356 |
29/04/2020 | 315.00p | 334.55p | 315.00p | 330.00p | 52013 |
28/04/2020 | 302.50p | 315.00p | 302.50p | 315.00p | 55778 |
27/04/2020 | 302.50p | 308.50p | 297.36p | 302.50p | 21021 |
24/04/2020 | 296.50p | 308.50p | 295.00p | 302.50p | 13601 |
23/04/2020 | 296.50p | 300.00p | 290.39p | 296.50p | 18021 |
22/04/2020 | 285.00p | 303.50p | 285.00p | 296.50p | 35544 |
21/04/2020 | 282.50p | 290.00p | 281.00p | 285.00p | 18993 |
20/04/2020 | 272.50p | 289.75p | 272.50p | 282.50p | 18946 |
17/04/2020 | 272.50p | 285.00p | 268.75p | 272.50p | 12759 |
16/04/2020 | 260.00p | 275.00p | 260.00p | 272.50p | 33253 |
15/04/2020 | 267.50p | 273.00p | 260.00p | 260.00p | 15756 |
14/04/2020 | 248.50p | 275.00p | 248.50p | 267.50p | 48643 |
13/04/2020 | 245.00p | 254.61p | 241.66p | 248.50p | 34423 |
10/04/2020 | 245.00p | 254.61p | 241.66p | 248.50p | 34423 |
09/04/2020 | 245.00p | 254.61p | 241.66p | 248.50p | 34423 |
08/04/2020 | 242.50p | 248.00p | 236.50p | 245.00p | 16512 |
07/04/2020 | 233.50p | 260.00p | 233.00p | 242.50p | 32552 |
06/04/2020 | 203.00p | 239.25p | 203.00p | 233.50p | 31461 |
03/04/2020 | 200.00p | 208.00p | 190.00p | 203.00p | 50493 |
02/04/2020 | 217.50p | 217.50p | 199.00p | 200.00p | 73968 |
01/04/2020 | 227.50p | 227.50p | 210.75p | 215.00p | 13702 |
31/03/2020 | 227.50p | 231.75p | 220.00p | 225.00p | 35611 |
30/03/2020 | 232.50p | 240.00p | 226.79p | 227.50p | 116132 |
27/03/2020 | 225.00p | 235.00p | 216.51p | 232.50p | 46160 |
26/03/2020 | 222.50p | 235.00p | 215.00p | 225.00p | 23984 |
25/03/2020 | 210.00p | 230.50p | 210.00p | 227.50p | 129600 |
24/03/2020 | 190.00p | 210.00p | 190.00p | 210.00p | 24000 |
23/03/2020 | 215.00p | 220.00p | 210.00p | 212.00p | 127722 |
20/03/2020 | 206.50p | 220.00p | 203.11p | 215.00p | 109261 |
19/03/2020 | 200.00p | 211.00p | 195.00p | 206.50p | 32612 |
18/03/2020 | 224.00p | 227.00p | 195.00p | 200.00p | 24329 |
17/03/2020 | 228.50p | 235.00p | 220.00p | 225.00p | 14613 |
16/03/2020 | 245.00p | 245.00p | 223.00p | 235.00p | 20130 |
13/03/2020 | 240.00p | 249.55p | 237.00p | 245.50p | 29234 |
12/03/2020 | 255.00p | 257.11p | 235.00p | 240.00p | 43317 |
11/03/2020 | 260.00p | 265.00p | 256.00p | 260.00p | 19778 |
10/03/2020 | 255.50p | 265.00p | 255.50p | 260.00p | 9450 |
09/03/2020 | 257.50p | 261.00p | 250.00p | 255.50p | 23160 |
06/03/2020 | 265.00p | 266.50p | 260.00p | 266.50p | 940101 |
05/03/2020 | 265.00p | 268.00p | 262.50p | 265.00p | 11860 |
04/03/2020 | 265.00p | 270.00p | 260.00p | 265.00p | 24006 |
03/03/2020 | 255.00p | 267.76p | 252.50p | 265.00p | 39796 |
02/03/2020 | 272.50p | 276.25p | 251.00p | 255.00p | 31303 |
28/02/2020 | 277.00p | 277.00p | 265.25p | 272.50p | 24327 |
27/02/2020 | 285.00p | 289.00p | 280.51p | 281.50p | 10592 |
26/02/2020 | 285.00p | 289.50p | 277.13p | 285.00p | 29882 |
25/02/2020 | 285.00p | 288.75p | 276.51p | 285.00p | 19290 |
24/02/2020 | 285.00p | 290.00p | 280.30p | 285.00p | 77155 |
21/02/2020 | 285.00p | 288.00p | 280.65p | 285.00p | 28213 |
20/02/2020 | 282.50p | 287.40p | 280.55p | 285.00p | 20673 |
19/02/2020 | 264.00p | 285.00p | 264.00p | 282.00p | 39868 |
18/02/2020 | 257.50p | 268.00p | 251.00p | 264.00p | 43331 |
17/02/2020 | 265.00p | 268.00p | 257.50p | 257.50p | 26484 |
14/02/2020 | 262.50p | 267.50p | 259.13p | 265.00p | 32416 |
13/02/2020 | 267.50p | 270.40p | 260.25p | 262.50p | 35037 |
12/02/2020 | 272.50p | 278.00p | 265.00p | 267.50p | 17159 |
11/02/2020 | 270.00p | 279.75p | 265.00p | 272.50p | 59219 |
10/02/2020 | 282.50p | 285.00p | 265.00p | 270.00p | 157046 |
07/02/2020 | 280.00p | 284.30p | 275.50p | 282.50p | 206111 |
06/02/2020 | 277.50p | 279.00p | 275.00p | 277.50p | 20019 |
05/02/2020 | 280.00p | 285.00p | 277.00p | 277.50p | 37170 |
04/02/2020 | 280.00p | 283.00p | 277.26p | 280.00p | 5522 |
03/02/2020 | 277.50p | 284.50p | 277.00p | 280.00p | 21147 |
31/01/2020 | 277.50p | 284.70p | 275.00p | 280.00p | 8200 |
30/01/2020 | 275.00p | 284.70p | 275.00p | 280.00p | 14547 |
29/01/2020 | 275.00p | 279.00p | 270.00p | 275.00p | 17002 |
28/01/2020 | 276.50p | 280.40p | 265.25p | 275.00p | 45600 |
27/01/2020 | 282.50p | 283.00p | 270.00p | 275.00p | 31507 |
24/01/2020 | 282.50p | 289.55p | 275.45p | 282.50p | 49463 |
23/01/2020 | 282.50p | 289.00p | 275.00p | 282.50p | 20160 |
22/01/2020 | 280.00p | 290.00p | 275.00p | 282.50p | 183721 |
21/01/2020 | 292.50p | 294.00p | 290.00p | 292.50p | 17293 |
20/01/2020 | 292.50p | 293.75p | 290.00p | 292.50p | 8882 |
17/01/2020 | 292.50p | 293.25p | 290.00p | 292.50p | 11924 |
16/01/2020 | 300.00p | 300.00p | 291.00p | 292.50p | 8939 |
15/01/2020 | 305.00p | 309.00p | 295.00p | 300.00p | 12358 |
14/01/2020 | 310.00p | 313.00p | 305.00p | 307.50p | 103353 |
13/01/2020 | 312.50p | 314.80p | 305.00p | 310.00p | 7377 |
10/01/2020 | 310.00p | 311.50p | 305.00p | 310.00p | 7443 |
09/01/2020 | 310.00p | 314.80p | 305.00p | 310.00p | 6354 |
08/01/2020 | 312.50p | 317.00p | 306.50p | 310.00p | 10695 |
07/01/2020 | 315.00p | 317.75p | 301.00p | 312.50p | 37450 |
06/01/2020 | 312.50p | 325.00p | 312.50p | 320.00p | 34460 |
03/01/2020 | 311.00p | 320.00p | 309.65p | 312.50p | 44300 |
02/01/2020 | 302.50p | 315.00p | 302.50p | 310.00p | 25699 |
01/01/2020 | 302.50p | 309.25p | 300.00p | 302.50p | 7504 |
31/12/2019 | 302.50p | 309.25p | 300.00p | 302.50p | 7504 |
30/12/2019 | 297.50p | 309.00p | 296.75p | 302.50p | 11972 |
27/12/2019 | 297.50p | 304.00p | 291.55p | 297.50p | 5657 |
26/12/2019 | 297.00p | 297.50p | 291.00p | 297.50p | 2000 |
25/12/2019 | 297.00p | 297.50p | 291.00p | 297.50p | 2000 |
24/12/2019 | 297.00p | 297.50p | 291.00p | 297.50p | 2000 |
23/12/2019 | 294.50p | 304.00p | 293.55p | 297.00p | 8624 |
20/12/2019 | 294.50p | 299.70p | 289.20p | 292.50p | 9974 |
19/12/2019 | 294.50p | 300.00p | 285.00p | 292.50p | 32251 |
18/12/2019 | 294.50p | 294.50p | 285.00p | 292.50p | 17571 |
17/12/2019 | 292.50p | 298.00p | 285.00p | 292.50p | 14307 |
16/12/2019 | 292.50p | 300.00p | 286.50p | 297.50p | 23635 |
13/12/2019 | 295.00p | 297.00p | 290.00p | 292.50p | 4879 |
12/12/2019 | 295.00p | 295.00p | 285.30p | 292.50p | 8328 |
11/12/2019 | 300.00p | 300.00p | 290.30p | 292.50p | 8502 |
10/12/2019 | 300.50p | 303.25p | 296.00p | 300.00p | 7293 |
09/12/2019 | 291.50p | 305.00p | 291.50p | 300.50p | 20261 |
06/12/2019 | 291.50p | 298.00p | 290.16p | 294.00p | 12586 |
05/12/2019 | 291.50p | 298.00p | 287.10p | 291.50p | 5406 |
04/12/2019 | 294.00p | 296.80p | 290.00p | 291.50p | 9121 |
03/12/2019 | 291.00p | 297.00p | 285.00p | 294.00p | 9935 |
02/12/2019 | 291.50p | 296.76p | 287.00p | 291.00p | 27160 |
29/11/2019 | 289.00p | 297.74p | 287.25p | 291.50p | 5197 |
28/11/2019 | 289.00p | 294.00p | 280.00p | 289.00p | 5326 |
27/11/2019 | 289.00p | 295.25p | 280.00p | 289.00p | 9750 |
26/11/2019 | 289.00p | 298.00p | 282.90p | 289.00p | 3088 |
25/11/2019 | 292.50p | 304.00p | 282.00p | 289.00p | 16856 |
22/11/2019 | 292.50p | 299.00p | 286.00p | 292.50p | 3422 |
21/11/2019 | 292.50p | 299.00p | 286.50p | 292.50p | 8108 |
20/11/2019 | 292.50p | 300.00p | 285.00p | 292.50p | 20712 |
19/11/2019 | 298.00p | 299.75p | 286.00p | 292.50p | 6349 |
18/11/2019 | 302.00p | 307.00p | 294.00p | 298.00p | 17050 |
15/11/2019 | 292.50p | 309.68p | 285.00p | 302.00p | 12453 |
14/11/2019 | 282.50p | 300.00p | 282.00p | 292.50p | 18911 |
13/11/2019 | 280.00p | 285.00p | 275.25p | 282.50p | 20845 |
12/11/2019 | 280.00p | 283.00p | 275.00p | 280.00p | 12001 |
11/11/2019 | 280.00p | 284.00p | 275.20p | 280.00p | 24255 |
08/11/2019 | 277.50p | 280.25p | 276.00p | 280.00p | 104091 |
07/11/2019 | 275.00p | 283.35p | 272.60p | 277.50p | 12922 |
06/11/2019 | 277.50p | 285.00p | 270.30p | 275.00p | 6725 |
05/11/2019 | 277.50p | 283.35p | 270.30p | 277.50p | 2455 |
04/11/2019 | 277.50p | 283.35p | 270.30p | 277.50p | 7176 |
01/11/2019 | 277.50p | 284.00p | 270.30p | 277.50p | 3797 |
31/10/2019 | 277.50p | 277.50p | 272.00p | 277.50p | 936 |
30/10/2019 | 277.50p | 277.70p | 271.50p | 277.50p | 5325 |
29/10/2019 | 277.50p | 278.50p | 271.00p | 277.50p | 1313 |
28/10/2019 | 277.50p | 278.80p | 270.30p | 277.50p | 5148 |
25/10/2019 | 277.50p | 279.00p | 272.50p | 277.50p | 4933 |
24/10/2019 | 277.50p | 285.00p | 271.00p | 277.50p | 8883 |
23/10/2019 | 280.00p | 282.00p | 270.00p | 277.50p | 27035 |
22/10/2019 | 277.50p | 285.00p | 273.00p | 280.00p | 6703 |
21/10/2019 | 272.50p | 285.00p | 269.20p | 277.50p | 9390 |
18/10/2019 | 272.50p | 278.35p | 268.50p | 272.50p | 4819 |
17/10/2019 | 277.50p | 277.50p | 267.00p | 272.50p | 9903 |
16/10/2019 | 277.50p | 277.50p | 271.00p | 277.50p | 2779 |
15/10/2019 | 277.50p | 277.50p | 270.30p | 277.50p | 8626 |
14/10/2019 | 275.00p | 278.00p | 271.00p | 277.50p | 8160 |
11/10/2019 | 275.00p | 277.00p | 270.00p | 275.00p | 8395 |
10/10/2019 | 280.00p | 280.00p | 270.00p | 275.00p | 12948 |
09/10/2019 | 277.50p | 284.50p | 276.10p | 280.00p | 8046 |
08/10/2019 | 280.00p | 283.90p | 276.50p | 280.00p | 837 |
07/10/2019 | 272.00p | 285.00p | 272.00p | 280.00p | 20417 |
04/10/2019 | 272.50p | 274.00p | 271.13p | 272.00p | 3224 |
03/10/2019 | 272.50p | 275.00p | 271.10p | 272.50p | 10153 |
02/10/2019 | 272.50p | 274.45p | 271.00p | 272.50p | 3363 |
01/10/2019 | 277.50p | 282.00p | 272.50p | 272.50p | 9362 |
30/09/2019 | 280.00p | 281.00p | 273.75p | 277.50p | 4015 |
27/09/2019 | 280.00p | 280.00p | 270.30p | 277.50p | 13269 |
26/09/2019 | 280.00p | 280.00p | 270.30p | 277.50p | 9850 |
25/09/2019 | 280.00p | 284.00p | 275.00p | 280.00p | 12150 |
24/09/2019 | 282.50p | 285.00p | 275.75p | 280.00p | 11392 |
23/09/2019 | 280.00p | 282.45p | 275.00p | 280.00p | 13397 |
20/09/2019 | 277.50p | 284.00p | 275.00p | 280.00p | 7957 |
19/09/2019 | 275.00p | 285.00p | 257.00p | 277.50p | 32158 |
18/09/2019 | 277.50p | 277.50p | 270.00p | 275.00p | 10236 |
17/09/2019 | 277.50p | 278.45p | 270.00p | 277.50p | 19289 |
16/09/2019 | 282.50p | 282.50p | 271.00p | 271.00p | 29376 |
13/09/2019 | 290.50p | 290.50p | 282.50p | 282.50p | 4186 |
12/09/2019 | 287.50p | 289.45p | 287.50p | 287.50p | 3595 |
11/09/2019 | 287.50p | 288.00p | 285.00p | 287.50p | 12565 |
10/09/2019 | 290.00p | 290.00p | 285.00p | 287.50p | 12122 |
09/09/2019 | 297.50p | 298.50p | 290.00p | 290.00p | 8399 |
06/09/2019 | 302.50p | 302.50p | 295.00p | 297.50p | 2883 |
*Close Price adjusted for both dividends and splits