Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2020 | 195.00p | 199.99p | 190.00p | 193.00p | 21145 |
31/08/2020 | 196.50p | 196.50p | 194.40p | 195.00p | 2042 |
28/08/2020 | 196.50p | 196.50p | 194.40p | 195.00p | 2042 |
27/08/2020 | 196.50p | 196.50p | 193.00p | 196.50p | 74564 |
26/08/2020 | 199.50p | 200.00p | 196.50p | 196.50p | 19436 |
25/08/2020 | 192.00p | 200.00p | 187.90p | 199.50p | 10714 |
24/08/2020 | 192.00p | 194.00p | 187.90p | 192.00p | 9372 |
21/08/2020 | 185.00p | 195.00p | 185.00p | 192.00p | 7099 |
20/08/2020 | 181.50p | 190.00p | 181.50p | 185.00p | 12088 |
19/08/2020 | 184.00p | 184.00p | 178.35p | 181.50p | 8146 |
18/08/2020 | 184.00p | 184.00p | 178.01p | 184.00p | 14998 |
17/08/2020 | 180.00p | 185.00p | 175.01p | 185.00p | 12048 |
14/08/2020 | 185.00p | 185.00p | 180.00p | 180.00p | 3993 |
13/08/2020 | 185.00p | 185.00p | 180.01p | 185.00p | 6689 |
12/08/2020 | 185.00p | 185.00p | 180.01p | 185.00p | 320 |
11/08/2020 | 182.50p | 185.00p | 180.01p | 185.00p | 5037 |
10/08/2020 | 185.00p | 185.00p | 170.00p | 182.50p | 47216 |
07/08/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 790 |
06/08/2020 | 188.00p | 188.00p | 180.70p | 185.00p | 9703 |
05/08/2020 | 192.00p | 193.60p | 182.00p | 188.00p | 7041 |
04/08/2020 | 194.00p | 195.00p | 189.00p | 192.00p | 1230 |
03/08/2020 | 197.00p | 201.00p | 187.00p | 194.00p | 9050 |
31/07/2020 | 201.50p | 204.80p | 195.00p | 201.50p | 7306 |
30/07/2020 | 201.50p | 206.00p | 195.00p | 201.50p | 19342 |
29/07/2020 | 209.00p | 209.00p | 195.00p | 201.50p | 28850 |
28/07/2020 | 209.00p | 211.00p | 200.00p | 209.00p | 14108 |
27/07/2020 | 205.00p | 212.00p | 205.00p | 209.00p | 28918 |
24/07/2020 | 204.00p | 212.00p | 200.00p | 205.00p | 60701 |
23/07/2020 | 207.00p | 214.00p | 201.00p | 204.00p | 42295 |
22/07/2020 | 190.50p | 211.80p | 190.00p | 207.00p | 87866 |
21/07/2020 | 188.00p | 194.88p | 188.00p | 190.50p | 12044 |
20/07/2020 | 185.00p | 190.00p | 185.00p | 188.00p | 15786 |
17/07/2020 | 183.00p | 190.00p | 175.00p | 185.00p | 29067 |
16/07/2020 | 183.00p | 184.00p | 180.00p | 183.00p | 16708 |
15/07/2020 | 162.50p | 200.00p | 162.50p | 183.00p | 95974 |
14/07/2020 | 162.50p | 162.50p | 158.06p | 162.50p | 200 |
13/07/2020 | 157.50p | 169.99p | 157.00p | 162.50p | 18813 |
10/07/2020 | 157.50p | 159.00p | 157.00p | 157.50p | 5144 |
09/07/2020 | 162.50p | 162.50p | 155.00p | 157.50p | 25303 |
08/07/2020 | 165.00p | 165.40p | 156.00p | 163.00p | 14589 |
07/07/2020 | 165.00p | 166.45p | 160.01p | 165.00p | 3555 |
06/07/2020 | 170.00p | 170.00p | 160.00p | 165.00p | 10602 |
03/07/2020 | 169.50p | 172.64p | 163.01p | 169.50p | 335 |
02/07/2020 | 169.50p | 169.50p | 163.53p | 169.50p | 4021 |
01/07/2020 | 169.50p | 172.70p | 165.00p | 169.50p | 2108 |
30/06/2020 | 170.50p | 173.24p | 163.01p | 169.50p | 11350 |
29/06/2020 | 170.50p | 170.50p | 164.01p | 170.50p | 4500 |
26/06/2020 | 170.50p | 170.50p | 164.01p | 170.50p | 3620 |
25/06/2020 | 170.50p | 170.50p | 168.60p | 170.50p | 4870 |
24/06/2020 | 170.50p | 170.50p | 168.55p | 170.50p | 100 |
23/06/2020 | 170.50p | 175.00p | 170.50p | 170.50p | 2217 |
22/06/2020 | 170.50p | 173.24p | 167.25p | 170.50p | 2944 |
19/06/2020 | 166.50p | 176.35p | 165.55p | 170.50p | 18364 |
18/06/2020 | 166.50p | 166.50p | 160.00p | 166.50p | 7566 |
17/06/2020 | 166.50p | 169.99p | 166.50p | 166.50p | 3523 |
16/06/2020 | 163.50p | 169.63p | 163.50p | 166.50p | 13797 |
15/06/2020 | 168.50p | 169.50p | 160.00p | 163.50p | 35425 |
12/06/2020 | 172.50p | 173.00p | 162.50p | 173.00p | 16661 |
11/06/2020 | 175.00p | 175.00p | 170.00p | 172.50p | 3000 |
10/06/2020 | 180.00p | 180.00p | 175.00p | 175.00p | 8000 |
09/06/2020 | 180.00p | 180.00p | 175.00p | 180.00p | 1179 |
08/06/2020 | 183.50p | 184.00p | 177.90p | 180.00p | 10172 |
05/06/2020 | 183.50p | 189.00p | 179.60p | 183.50p | 2829 |
04/06/2020 | 183.50p | 183.50p | 179.73p | 183.50p | 1689 |
03/06/2020 | 183.50p | 189.46p | 179.00p | 183.50p | 3451 |
02/06/2020 | 183.50p | 184.55p | 183.50p | 183.50p | 8000 |
01/06/2020 | 183.50p | 184.55p | 178.55p | 183.50p | 7426 |
29/05/2020 | 189.50p | 189.50p | 179.50p | 183.50p | 18000 |
28/05/2020 | 190.00p | 190.00p | 184.65p | 189.50p | 10950 |
27/05/2020 | 182.50p | 200.00p | 181.50p | 192.50p | 37205 |
26/05/2020 | 165.00p | 184.25p | 165.00p | 182.50p | 24305 |
25/05/2020 | 165.00p | 168.25p | 165.00p | 165.00p | 1777 |
22/05/2020 | 165.00p | 168.25p | 165.00p | 165.00p | 1777 |
21/05/2020 | 165.00p | 169.99p | 162.55p | 165.00p | 19695 |
20/05/2020 | 163.00p | 170.00p | 163.00p | 165.00p | 9365 |
19/05/2020 | 160.50p | 163.00p | 160.50p | 163.00p | 12329 |
18/05/2020 | 163.50p | 164.55p | 156.00p | 160.50p | 23720 |
15/05/2020 | 160.50p | 165.00p | 160.50p | 163.50p | 4540 |
14/05/2020 | 170.00p | 170.00p | 155.00p | 160.50p | 48456 |
13/05/2020 | 167.50p | 172.00p | 162.60p | 170.00p | 16406 |
12/05/2020 | 170.00p | 173.41p | 161.00p | 167.50p | 6373 |
11/05/2020 | 172.00p | 175.00p | 161.00p | 170.00p | 38181 |
08/05/2020 | 171.00p | 175.48p | 167.26p | 172.00p | 9221 |
07/05/2020 | 171.00p | 175.48p | 167.26p | 172.00p | 9221 |
06/05/2020 | 174.50p | 177.25p | 169.22p | 171.00p | 3064 |
05/05/2020 | 172.00p | 180.00p | 172.00p | 174.50p | 2755 |
04/05/2020 | 185.50p | 185.50p | 167.00p | 172.00p | 38552 |
01/05/2020 | 189.00p | 189.00p | 181.00p | 185.50p | 26118 |
30/04/2020 | 189.00p | 189.50p | 186.00p | 189.00p | 7105 |
29/04/2020 | 190.50p | 194.99p | 183.00p | 189.00p | 37611 |
28/04/2020 | 191.00p | 195.66p | 186.60p | 190.50p | 17437 |
27/04/2020 | 181.00p | 195.00p | 178.50p | 191.00p | 31764 |
24/04/2020 | 173.00p | 184.00p | 171.17p | 181.00p | 15434 |
23/04/2020 | 161.00p | 180.00p | 161.00p | 174.00p | 23442 |
22/04/2020 | 157.50p | 161.00p | 155.01p | 161.00p | 12814 |
21/04/2020 | 157.50p | 158.75p | 156.60p | 157.50p | 2700 |
20/04/2020 | 157.50p | 158.75p | 156.60p | 157.50p | 1781 |
17/04/2020 | 155.00p | 157.50p | 153.00p | 157.50p | 38495 |
16/04/2020 | 155.00p | 155.00p | 150.00p | 155.00p | 500 |
15/04/2020 | 155.00p | 155.00p | 150.01p | 155.00p | 2335 |
14/04/2020 | 155.00p | 157.00p | 150.70p | 155.00p | 21872 |
13/04/2020 | 157.00p | 157.70p | 150.00p | 155.00p | 23621 |
10/04/2020 | 157.00p | 157.70p | 150.00p | 155.00p | 23621 |
09/04/2020 | 157.00p | 157.70p | 150.00p | 155.00p | 23621 |
08/04/2020 | 157.00p | 157.70p | 154.01p | 157.00p | 7425 |
07/04/2020 | 163.50p | 167.00p | 158.01p | 159.00p | 32059 |
06/04/2020 | 155.00p | 165.00p | 152.00p | 163.50p | 16430 |
03/04/2020 | 145.00p | 159.99p | 145.00p | 154.00p | 13802 |
02/04/2020 | 135.00p | 150.11p | 135.00p | 145.00p | 8725 |
01/04/2020 | 145.00p | 145.00p | 133.00p | 135.00p | 16152 |
31/03/2020 | 145.00p | 150.00p | 143.25p | 145.00p | 2627 |
30/03/2020 | 145.00p | 150.00p | 143.25p | 145.00p | 4989 |
27/03/2020 | 145.00p | 150.00p | 140.75p | 145.00p | 12048 |
26/03/2020 | 139.00p | 150.00p | 133.25p | 145.00p | 8715 |
25/03/2020 | 126.50p | 144.50p | 126.50p | 138.00p | 17589 |
24/03/2020 | 115.00p | 130.00p | 113.00p | 126.00p | 20464 |
23/03/2020 | 119.00p | 119.00p | 110.88p | 113.00p | 4068 |
20/03/2020 | 111.00p | 125.00p | 107.16p | 120.00p | 30693 |
19/03/2020 | 117.50p | 117.50p | 107.50p | 111.00p | 29926 |
18/03/2020 | 125.50p | 125.50p | 117.00p | 117.00p | 9500 |
17/03/2020 | 127.00p | 127.00p | 120.00p | 126.50p | 10690 |
16/03/2020 | 143.00p | 143.00p | 121.00p | 125.00p | 52597 |
13/03/2020 | 135.50p | 143.80p | 134.06p | 143.00p | 27967 |
12/03/2020 | 157.50p | 157.50p | 130.00p | 135.50p | 55433 |
11/03/2020 | 167.00p | 167.54p | 158.00p | 159.00p | 8108 |
10/03/2020 | 167.50p | 167.50p | 163.01p | 167.00p | 7783 |
09/03/2020 | 170.50p | 170.50p | 162.40p | 167.50p | 12263 |
06/03/2020 | 180.50p | 180.50p | 173.55p | 176.00p | 20647 |
05/03/2020 | 182.50p | 197.00p | 173.77p | 180.50p | 79468 |
04/03/2020 | 181.00p | 196.00p | 181.00p | 194.00p | 34664 |
03/03/2020 | 167.50p | 184.60p | 167.01p | 181.00p | 20226 |
02/03/2020 | 172.50p | 174.99p | 166.00p | 167.50p | 27367 |
28/02/2020 | 177.50p | 177.50p | 165.00p | 173.00p | 32592 |
27/02/2020 | 194.50p | 194.50p | 173.28p | 178.50p | 31267 |
26/02/2020 | 200.00p | 200.00p | 182.00p | 194.50p | 48704 |
25/02/2020 | 202.00p | 205.00p | 199.36p | 200.00p | 9524 |
24/02/2020 | 214.00p | 214.00p | 190.01p | 202.00p | 52015 |
21/02/2020 | 208.00p | 218.00p | 205.25p | 214.00p | 23427 |
20/02/2020 | 222.00p | 222.00p | 204.00p | 208.00p | 18017 |
19/02/2020 | 222.00p | 222.00p | 220.00p | 222.00p | 2200 |
18/02/2020 | 227.00p | 227.00p | 222.00p | 222.00p | 2430 |
17/02/2020 | 227.00p | 230.75p | 222.50p | 227.00p | 2009 |
14/02/2020 | 229.00p | 230.00p | 226.50p | 230.00p | 1015 |
13/02/2020 | 229.00p | 231.00p | 226.01p | 229.00p | 2888 |
12/02/2020 | 229.00p | 229.50p | 229.00p | 229.00p | 100 |
11/02/2020 | 229.00p | 229.00p | 226.00p | 229.00p | 6644 |
10/02/2020 | 234.00p | 238.00p | 226.00p | 229.00p | 16777 |
07/02/2020 | 231.00p | 236.00p | 230.40p | 234.00p | 7173 |
06/02/2020 | 232.00p | 232.00p | 228.33p | 231.00p | 11575 |
05/02/2020 | 227.00p | 232.00p | 227.00p | 230.00p | 9645 |
04/02/2020 | 216.00p | 232.68p | 216.00p | 227.00p | 23360 |
03/02/2020 | 211.00p | 218.00p | 210.00p | 215.00p | 6901 |
31/01/2020 | 211.00p | 215.95p | 211.00p | 211.00p | 2659 |
30/01/2020 | 211.00p | 216.00p | 211.00p | 211.00p | 4846 |
29/01/2020 | 211.00p | 211.00p | 207.25p | 211.00p | 4498 |
28/01/2020 | 211.00p | 211.00p | 208.25p | 211.00p | 141 |
27/01/2020 | 211.00p | 211.00p | 206.00p | 211.00p | 7152 |
24/01/2020 | 209.00p | 216.00p | 206.00p | 211.00p | 20968 |
23/01/2020 | 212.00p | 212.00p | 206.01p | 209.00p | 4847 |
22/01/2020 | 218.00p | 218.00p | 210.00p | 212.00p | 13991 |
21/01/2020 | 224.00p | 224.00p | 218.10p | 219.00p | 11171 |
20/01/2020 | 225.00p | 225.50p | 222.00p | 224.00p | 6255 |
17/01/2020 | 225.00p | 227.95p | 225.00p | 225.00p | 3590 |
16/01/2020 | 225.00p | 228.00p | 225.00p | 225.00p | 6067 |
15/01/2020 | 225.00p | 228.00p | 225.00p | 225.00p | 1256 |
14/01/2020 | 225.00p | 228.00p | 225.00p | 225.00p | 4187 |
13/01/2020 | 225.00p | 228.00p | 224.22p | 225.00p | 7527 |
10/01/2020 | 228.00p | 231.40p | 223.36p | 225.00p | 12285 |
09/01/2020 | 206.00p | 228.23p | 206.00p | 228.00p | 49987 |
08/01/2020 | 206.00p | 210.00p | 204.15p | 206.00p | 9298 |
07/01/2020 | 207.00p | 209.70p | 203.44p | 206.00p | 8311 |
06/01/2020 | 194.50p | 208.00p | 192.05p | 208.00p | 27328 |
03/01/2020 | 193.50p | 197.00p | 192.60p | 194.50p | 3473 |
02/01/2020 | 197.00p | 197.00p | 190.05p | 193.50p | 11948 |
01/01/2020 | 198.00p | 198.00p | 197.00p | 197.00p | 1151 |
31/12/2019 | 198.00p | 198.00p | 197.00p | 197.00p | 1151 |
30/12/2019 | 198.00p | 199.00p | 196.00p | 198.00p | 8830 |
27/12/2019 | 195.00p | 199.95p | 195.00p | 198.00p | 4497 |
26/12/2019 | 198.00p | 199.75p | 196.40p | 198.00p | 3923 |
25/12/2019 | 198.00p | 199.75p | 196.40p | 198.00p | 3923 |
24/12/2019 | 198.00p | 199.75p | 196.40p | 198.00p | 3923 |
23/12/2019 | 198.00p | 200.00p | 196.05p | 198.00p | 13530 |
20/12/2019 | 195.00p | 198.90p | 195.00p | 198.00p | 3074 |
19/12/2019 | 198.00p | 198.90p | 196.05p | 198.00p | 3750 |
18/12/2019 | 198.00p | 198.00p | 196.05p | 198.00p | 939 |
17/12/2019 | 198.00p | 199.50p | 196.50p | 198.00p | 2700 |
16/12/2019 | 198.00p | 198.00p | 196.50p | 198.00p | 1198 |
13/12/2019 | 192.50p | 199.95p | 192.50p | 198.00p | 22300 |
12/12/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
11/12/2019 | 190.50p | 196.00p | 190.50p | 192.50p | 5612 |
10/12/2019 | 193.50p | 193.50p | 187.05p | 190.50p | 4815 |
09/12/2019 | 193.50p | 193.50p | 190.05p | 193.50p | 33 |
06/12/2019 | 193.50p | 196.00p | 190.05p | 193.50p | 5011 |
05/12/2019 | 190.00p | 197.00p | 190.00p | 193.50p | 9219 |
04/12/2019 | 190.00p | 195.00p | 190.00p | 190.00p | 5149 |
03/12/2019 | 202.00p | 202.00p | 190.00p | 190.00p | 19389 |
02/12/2019 | 198.50p | 206.00p | 197.55p | 202.00p | 11359 |
29/11/2019 | 193.50p | 202.00p | 193.50p | 198.50p | 22248 |
28/11/2019 | 193.50p | 196.95p | 192.25p | 193.50p | 2087 |
27/11/2019 | 193.50p | 196.95p | 191.00p | 193.50p | 1972 |
*Close Price adjusted for both dividends and splits