Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2020 | 132.50p | 132.50p | 126.05p | 130.00p | 42853 |
26/02/2020 | 132.50p | 139.00p | 122.50p | 132.50p | 76675 |
25/02/2020 | 141.00p | 141.00p | 130.00p | 132.50p | 30819 |
24/02/2020 | 151.00p | 151.00p | 140.00p | 141.00p | 33633 |
21/02/2020 | 151.00p | 151.00p | 151.00p | 151.00p | 1800 |
20/02/2020 | 151.00p | 151.10p | 151.00p | 151.00p | 404 |
19/02/2020 | 151.00p | 151.90p | 151.00p | 151.00p | 7786 |
18/02/2020 | 151.00p | 151.90p | 151.00p | 151.00p | 1314 |
17/02/2020 | 151.00p | 151.90p | 151.00p | 151.00p | 8741 |
14/02/2020 | 150.00p | 152.00p | 148.00p | 151.00p | 10885 |
13/02/2020 | 149.50p | 151.00p | 149.50p | 150.00p | 3000 |
12/02/2020 | 150.00p | 152.00p | 149.50p | 149.50p | 17075 |
11/02/2020 | 151.50p | 153.00p | 150.00p | 150.00p | 12257 |
10/02/2020 | 151.50p | 154.00p | 151.50p | 151.50p | 17083 |
07/02/2020 | 147.00p | 153.00p | 146.00p | 151.50p | 35272 |
06/02/2020 | 145.50p | 148.00p | 145.50p | 147.00p | 23911 |
05/02/2020 | 145.50p | 148.00p | 145.50p | 145.50p | 1252 |
04/02/2020 | 140.00p | 147.20p | 140.00p | 145.50p | 21883 |
03/02/2020 | 140.00p | 142.00p | 140.00p | 140.00p | 4318 |
31/01/2020 | 140.00p | 141.96p | 139.20p | 140.00p | 11363 |
30/01/2020 | 133.50p | 142.00p | 133.50p | 140.00p | 41947 |
29/01/2020 | 133.50p | 135.00p | 133.50p | 133.50p | 35966 |
28/01/2020 | 133.50p | 134.97p | 133.50p | 133.50p | 2646 |
27/01/2020 | 130.00p | 135.00p | 130.00p | 133.50p | 19219 |
24/01/2020 | 130.00p | 131.96p | 130.00p | 130.00p | 1482 |
23/01/2020 | 130.00p | 131.96p | 130.00p | 130.00p | 2918 |
22/01/2020 | 130.00p | 131.96p | 130.00p | 130.00p | 1933 |
21/01/2020 | 130.50p | 132.95p | 130.00p | 130.00p | 1743 |
20/01/2020 | 132.50p | 133.00p | 130.50p | 130.50p | 5330 |
17/01/2020 | 134.50p | 136.00p | 130.00p | 132.50p | 24149 |
16/01/2020 | 126.50p | 136.00p | 126.50p | 134.50p | 18814 |
15/01/2020 | 123.50p | 128.50p | 123.20p | 126.50p | 71346 |
14/01/2020 | 119.50p | 120.50p | 119.25p | 120.50p | 7028 |
13/01/2020 | 119.50p | 119.90p | 119.00p | 119.50p | 5928 |
10/01/2020 | 124.00p | 124.00p | 119.00p | 119.50p | 22066 |
09/01/2020 | 123.50p | 124.50p | 123.50p | 124.00p | 11502 |
08/01/2020 | 121.00p | 124.00p | 120.00p | 123.50p | 24849 |
07/01/2020 | 124.50p | 125.00p | 121.00p | 121.00p | 32781 |
06/01/2020 | 124.50p | 124.75p | 123.60p | 124.50p | 4194 |
03/01/2020 | 124.50p | 124.80p | 123.30p | 124.50p | 8952 |
02/01/2020 | 126.00p | 126.40p | 123.00p | 124.50p | 19478 |
31/12/2019 | 126.00p | 126.90p | 126.00p | 126.00p | 12656 |
30/12/2019 | 128.50p | 134.65p | 126.00p | 126.00p | 73055 |
27/12/2019 | 125.50p | 129.00p | 125.00p | 128.50p | 21189 |
24/12/2019 | 115.50p | 127.00p | 115.50p | 124.50p | 30684 |
23/12/2019 | 115.50p | 118.00p | 114.00p | 115.50p | 16887 |
20/12/2019 | 113.50p | 115.75p | 113.00p | 115.50p | 12103 |
19/12/2019 | 112.00p | 115.00p | 112.00p | 113.50p | 3550 |
18/12/2019 | 108.00p | 114.00p | 108.00p | 112.00p | 25900 |
17/12/2019 | 108.00p | 109.80p | 108.00p | 108.00p | 5672 |
16/12/2019 | 108.00p | 110.00p | 106.00p | 108.00p | 16984 |
13/12/2019 | 102.50p | 109.80p | 101.50p | 108.00p | 64023 |
12/12/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
11/12/2019 | 102.00p | 102.00p | 100.00p | 101.50p | 1250 |
10/12/2019 | 103.50p | 103.50p | 102.00p | 102.00p | 3968 |
09/12/2019 | 106.50p | 107.00p | 102.10p | 103.50p | 13557 |
06/12/2019 | 110.00p | 111.79p | 106.50p | 106.50p | 29039 |
05/12/2019 | 112.00p | 112.00p | 108.20p | 110.00p | 9835 |
04/12/2019 | 112.00p | 112.50p | 112.00p | 112.00p | 1216 |
03/12/2019 | 112.00p | 112.00p | 110.40p | 112.00p | 2000 |
02/12/2019 | 112.00p | 112.50p | 112.00p | 112.00p | 3563 |
29/11/2019 | 112.00p | 112.50p | 112.00p | 112.00p | 1760 |
28/11/2019 | 112.00p | 112.80p | 110.50p | 112.00p | 7190 |
27/11/2019 | 112.00p | 112.00p | 111.11p | 112.00p | 1569 |
26/11/2019 | 112.00p | 113.50p | 111.11p | 112.00p | 9902 |
25/11/2019 | 112.00p | 112.70p | 112.00p | 112.00p | 2941 |
22/11/2019 | 112.00p | 112.70p | 112.00p | 112.00p | 3083 |
21/11/2019 | 112.50p | 112.80p | 110.00p | 112.00p | 53696 |
20/11/2019 | 107.50p | 114.75p | 107.50p | 112.50p | 39525 |
19/11/2019 | 107.00p | 109.00p | 107.00p | 107.50p | 25429 |
18/11/2019 | 109.50p | 109.50p | 104.00p | 107.00p | 39609 |
15/11/2019 | 109.50p | 111.50p | 107.00p | 109.50p | 32882 |
14/11/2019 | 105.00p | 110.00p | 105.00p | 109.50p | 36143 |
13/11/2019 | 103.50p | 107.00p | 103.50p | 107.00p | 36389 |
12/11/2019 | 103.50p | 104.50p | 102.03p | 103.50p | 25475 |
11/11/2019 | 103.50p | 103.80p | 102.03p | 103.50p | 11750 |
08/11/2019 | 103.50p | 103.50p | 102.03p | 103.50p | 5107 |
07/11/2019 | 103.50p | 104.00p | 102.00p | 103.50p | 4492 |
06/11/2019 | 103.50p | 104.00p | 102.03p | 103.50p | 8123 |
05/11/2019 | 103.50p | 103.50p | 102.03p | 103.50p | 15312 |
04/11/2019 | 105.50p | 105.50p | 102.30p | 103.50p | 10649 |
01/11/2019 | 100.00p | 106.85p | 100.00p | 105.50p | 29764 |
31/10/2019 | 96.50p | 101.96p | 96.50p | 100.00p | 37761 |
30/10/2019 | 93.50p | 98.00p | 93.50p | 96.50p | 24489 |
29/10/2019 | 93.50p | 93.50p | 92.69p | 93.50p | 4327 |
28/10/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 7500 |
25/10/2019 | 93.50p | 93.50p | 92.63p | 93.50p | 5881 |
24/10/2019 | 93.50p | 93.50p | 92.10p | 93.50p | 4955 |
23/10/2019 | 93.50p | 93.50p | 92.50p | 93.50p | 3000 |
22/10/2019 | 93.50p | 93.50p | 93.00p | 93.50p | 8334 |
21/10/2019 | 93.50p | 94.00p | 92.63p | 93.50p | 17192 |
18/10/2019 | 93.50p | 94.97p | 93.50p | 93.50p | 430 |
17/10/2019 | 88.50p | 97.00p | 88.50p | 93.50p | 36498 |
16/10/2019 | 88.50p | 90.00p | 88.50p | 88.50p | 5800 |
15/10/2019 | 88.50p | 89.25p | 88.05p | 88.50p | 3176 |
14/10/2019 | 88.50p | 89.25p | 88.50p | 88.50p | 2795 |
11/10/2019 | 88.50p | 89.35p | 87.90p | 88.50p | 7201 |
10/10/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
09/10/2019 | 89.00p | 89.50p | 87.00p | 88.50p | 1063237 |
08/10/2019 | 89.00p | 89.50p | 87.55p | 89.00p | 7723 |
07/10/2019 | 87.50p | 92.05p | 85.00p | 89.00p | 23374 |
04/10/2019 | 82.50p | 83.85p | 82.50p | 82.50p | 7972 |
03/10/2019 | 82.50p | 83.85p | 82.50p | 82.50p | 45 |
02/10/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 4000 |
01/10/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
30/09/2019 | 82.50p | 83.85p | 82.25p | 82.50p | 1726 |
27/09/2019 | 82.50p | 83.85p | 82.50p | 82.50p | 14 |
26/09/2019 | 82.50p | 83.60p | 82.50p | 82.50p | 1325 |
25/09/2019 | 82.50p | 83.49p | 82.50p | 82.50p | 221 |
24/09/2019 | 82.50p | 83.49p | 82.00p | 82.50p | 20024 |
23/09/2019 | 83.00p | 83.80p | 81.75p | 82.50p | 7679 |
20/09/2019 | 83.00p | 84.40p | 83.00p | 83.00p | 575 |
19/09/2019 | 83.00p | 83.00p | 81.71p | 83.00p | 1702 |
18/09/2019 | 82.50p | 83.80p | 81.60p | 83.00p | 6116 |
17/09/2019 | 82.50p | 82.50p | 81.56p | 82.50p | 5333 |
16/09/2019 | 82.50p | 83.85p | 81.56p | 82.50p | 1110 |
13/09/2019 | 82.50p | 83.85p | 81.50p | 82.50p | 4389 |
12/09/2019 | 81.50p | 83.25p | 81.50p | 82.50p | 7746 |
11/09/2019 | 81.50p | 81.50p | 80.55p | 81.50p | 150 |
10/09/2019 | 82.50p | 82.50p | 80.70p | 81.50p | 5000 |
09/09/2019 | 82.50p | 82.50p | 80.70p | 82.50p | 3000 |
06/09/2019 | 81.50p | 82.50p | 81.50p | 82.50p | 8707 |
05/09/2019 | 81.50p | 82.00p | 81.50p | 81.50p | 22 |
04/09/2019 | 82.00p | 82.00p | 80.50p | 81.00p | 5574 |
03/09/2019 | 82.00p | 82.35p | 82.00p | 82.00p | 7894 |
02/09/2019 | 82.00p | 82.35p | 82.00p | 82.00p | 7929 |
30/08/2019 | 82.50p | 82.90p | 81.05p | 82.00p | 3700 |
29/08/2019 | 82.50p | 82.99p | 81.03p | 82.50p | 21212 |
28/08/2019 | 83.00p | 83.60p | 82.02p | 82.50p | 3219 |
27/08/2019 | 84.00p | 84.90p | 82.02p | 83.00p | 22304 |
23/08/2019 | 84.00p | 84.92p | 83.35p | 84.00p | 29728 |
22/08/2019 | 84.00p | 84.92p | 83.25p | 84.00p | 13463 |
21/08/2019 | 84.50p | 84.50p | 83.00p | 84.00p | 15604 |
20/08/2019 | 85.00p | 85.00p | 83.10p | 84.50p | 48423 |
19/08/2019 | 86.25p | 86.94p | 83.25p | 85.00p | 52503 |
16/08/2019 | 86.25p | 87.40p | 84.75p | 86.25p | 33406 |
15/08/2019 | 88.25p | 88.90p | 84.54p | 86.25p | 68055 |
14/08/2019 | 88.25p | 89.49p | 88.05p | 88.25p | 89090 |
13/08/2019 | 84.00p | 92.00p | 83.55p | 88.25p | 165257 |
12/08/2019 | 83.50p | 83.50p | 82.10p | 83.50p | 16159 |
09/08/2019 | 82.50p | 83.50p | 81.01p | 83.50p | 12200 |
08/08/2019 | 82.50p | 82.50p | 80.85p | 82.50p | 2647 |
07/08/2019 | 82.50p | 82.50p | 80.50p | 82.50p | 1723 |
06/08/2019 | 83.50p | 83.50p | 80.20p | 82.50p | 12329 |
05/08/2019 | 85.00p | 85.00p | 83.02p | 83.50p | 31221 |
02/08/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 25000 |
01/08/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 8210 |
31/07/2019 | 85.00p | 85.00p | 83.80p | 85.00p | 100 |
30/07/2019 | 85.00p | 85.00p | 83.80p | 85.00p | 16100 |
29/07/2019 | 88.00p | 88.00p | 84.00p | 85.00p | 47730 |
26/07/2019 | 89.00p | 89.00p | 86.20p | 88.00p | 8017 |
25/07/2019 | 89.00p | 89.00p | 88.10p | 89.00p | 5974 |
24/07/2019 | 89.50p | 89.70p | 88.10p | 89.00p | 10193 |
23/07/2019 | 87.00p | 92.00p | 86.51p | 89.50p | 71252 |
22/07/2019 | 80.25p | 85.50p | 80.25p | 84.00p | 54839 |
19/07/2019 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
18/07/2019 | 80.25p | 81.23p | 80.25p | 80.25p | 2462 |
17/07/2019 | 80.25p | 80.65p | 80.25p | 80.25p | 6709 |
16/07/2019 | 80.25p | 80.65p | 80.25p | 80.25p | 4849 |
15/07/2019 | 80.25p | 80.69p | 79.65p | 80.25p | 11618 |
12/07/2019 | 80.25p | 80.98p | 80.25p | 80.25p | 2454 |
11/07/2019 | 80.25p | 80.98p | 79.50p | 80.25p | 3804 |
10/07/2019 | 82.50p | 82.50p | 80.00p | 80.25p | 36000 |
09/07/2019 | 82.50p | 83.00p | 81.00p | 82.50p | 8705 |
08/07/2019 | 82.50p | 82.50p | 81.20p | 82.50p | 3000 |
05/07/2019 | 82.50p | 82.50p | 81.00p | 82.50p | 4100 |
04/07/2019 | 82.50p | 83.19p | 82.50p | 82.50p | 6021 |
03/07/2019 | 82.50p | 82.50p | 81.20p | 82.50p | 1000 |
02/07/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
01/07/2019 | 82.50p | 83.35p | 81.30p | 82.50p | 13705 |
28/06/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
27/06/2019 | 82.50p | 83.40p | 82.50p | 82.50p | 5885 |
26/06/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 10000 |
25/06/2019 | 83.00p | 83.50p | 82.50p | 82.50p | 19028 |
24/06/2019 | 83.50p | 85.00p | 82.60p | 83.00p | 12700 |
21/06/2019 | 83.00p | 83.50p | 83.00p | 83.50p | 25000 |
20/06/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
19/06/2019 | 81.50p | 84.60p | 81.01p | 83.00p | 47927 |
18/06/2019 | 81.50p | 81.90p | 81.50p | 81.50p | 6024 |
17/06/2019 | 81.50p | 81.50p | 81.11p | 81.50p | 5000 |
14/06/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
13/06/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
12/06/2019 | 81.50p | 81.95p | 81.11p | 81.50p | 1576 |
11/06/2019 | 82.50p | 82.50p | 81.11p | 81.50p | 604 |
10/06/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
07/06/2019 | 82.50p | 82.50p | 81.55p | 82.50p | 1398 |
06/06/2019 | 82.50p | 82.50p | 81.55p | 82.50p | 7681 |
05/06/2019 | 82.00p | 83.50p | 82.00p | 82.50p | 16000 |
04/06/2019 | 83.50p | 83.50p | 82.00p | 82.00p | 3021 |
03/06/2019 | 83.50p | 83.80p | 82.00p | 83.50p | 14831 |
31/05/2019 | 84.50p | 84.50p | 82.04p | 83.50p | 43050 |
30/05/2019 | 84.50p | 85.15p | 83.00p | 84.50p | 11435 |
29/05/2019 | 84.50p | 84.50p | 83.05p | 84.50p | 7411 |
28/05/2019 | 84.00p | 85.38p | 82.80p | 84.50p | 12000 |
24/05/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
23/05/2019 | 84.00p | 85.49p | 82.75p | 84.00p | 13406 |
22/05/2019 | 84.00p | 84.00p | 82.75p | 84.00p | 2000 |
21/05/2019 | 84.00p | 85.60p | 84.00p | 84.00p | 8389 |
20/05/2019 | 84.00p | 85.60p | 82.60p | 84.00p | 18857 |
17/05/2019 | 84.00p | 84.00p | 82.32p | 84.00p | 15000 |
*Close Price adjusted for both dividends and splits