Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2020 | 235.00p | 225.00p | 225.00p | 225.00p | 35000 |
04/05/2020 | 235.00p | 240.00p | 216.00p | 225.00p | 517106 |
01/05/2020 | 242.50p | 250.00p | 228.00p | 230.00p | 552627 |
30/04/2020 | 220.00p | 260.00p | 220.00p | 242.00p | 877461 |
29/04/2020 | 195.00p | 230.00p | 195.00p | 222.00p | 647639 |
28/04/2020 | 170.00p | 200.00p | 165.00p | 195.00p | 483265 |
27/04/2020 | 167.00p | 175.00p | 162.00p | 175.00p | 182908 |
24/04/2020 | 167.00p | 170.00p | 162.00p | 168.00p | 130327 |
23/04/2020 | 168.00p | 174.00p | 162.00p | 169.00p | 287801 |
22/04/2020 | 158.50p | 169.00p | 155.00p | 169.00p | 230070 |
21/04/2020 | 160.00p | 165.00p | 153.00p | 157.00p | 128546 |
20/04/2020 | 147.50p | 164.00p | 145.00p | 162.00p | 223864 |
17/04/2020 | 155.00p | 160.00p | 145.80p | 154.00p | 384827 |
16/04/2020 | 136.50p | 154.85p | 135.00p | 154.50p | 307408 |
15/04/2020 | 146.00p | 149.20p | 135.00p | 138.00p | 409168 |
14/04/2020 | 140.00p | 146.00p | 135.00p | 142.50p | 833391 |
13/04/2020 | 141.00p | 148.00p | 135.00p | 140.00p | 556725 |
10/04/2020 | 141.00p | 148.00p | 135.00p | 140.00p | 556725 |
09/04/2020 | 141.00p | 148.00p | 135.00p | 140.00p | 597597 |
08/04/2020 | 146.00p | 149.00p | 137.50p | 140.00p | 298071 |
07/04/2020 | 139.00p | 149.95p | 138.60p | 149.00p | 376333 |
06/04/2020 | 130.00p | 146.00p | 127.50p | 143.00p | 300132 |
03/04/2020 | 128.50p | 134.45p | 123.02p | 130.00p | 298154 |
02/04/2020 | 141.50p | 144.50p | 128.00p | 130.00p | 138083 |
01/04/2020 | 141.50p | 150.00p | 138.60p | 140.00p | 397449 |
31/03/2020 | 127.50p | 150.00p | 126.00p | 144.00p | 413294 |
30/03/2020 | 150.00p | 150.00p | 120.10p | 130.00p | 470438 |
27/03/2020 | 145.00p | 158.00p | 137.00p | 137.00p | 418318 |
26/03/2020 | 127.50p | 148.96p | 127.50p | 142.00p | 439112 |
25/03/2020 | 103.50p | 140.00p | 103.50p | 132.00p | 949981 |
24/03/2020 | 100.50p | 115.00p | 98.00p | 115.00p | 379924 |
23/03/2020 | 106.00p | 108.00p | 96.00p | 101.50p | 338959 |
20/03/2020 | 96.00p | 119.00p | 95.00p | 119.00p | 821958 |
19/03/2020 | 79.00p | 99.00p | 79.00p | 95.50p | 693713 |
18/03/2020 | 65.50p | 84.00p | 63.00p | 79.00p | 784350 |
17/03/2020 | 82.00p | 84.20p | 58.00p | 69.00p | 1693151 |
16/03/2020 | 101.00p | 101.00p | 76.20p | 82.00p | 1436108 |
13/03/2020 | 121.50p | 121.50p | 96.00p | 108.00p | 2177817 |
12/03/2020 | 130.00p | 131.00p | 110.00p | 114.00p | 1945952 |
11/03/2020 | 137.50p | 145.00p | 127.00p | 135.00p | 402951 |
10/03/2020 | 144.00p | 145.60p | 135.60p | 142.00p | 798739 |
09/03/2020 | 138.50p | 138.50p | 117.50p | 133.00p | 966821 |
06/03/2020 | 147.50p | 150.00p | 136.60p | 144.50p | 589692 |
05/03/2020 | 160.00p | 163.40p | 146.00p | 155.00p | 634845 |
04/03/2020 | 164.50p | 167.00p | 157.92p | 160.50p | 749637 |
03/03/2020 | 143.50p | 167.00p | 142.00p | 165.00p | 1832376 |
02/03/2020 | 137.50p | 147.00p | 135.00p | 143.00p | 1224472 |
28/02/2020 | 132.50p | 140.00p | 123.00p | 135.00p | 2669206 |
27/02/2020 | 158.00p | 158.00p | 137.80p | 142.00p | 1749083 |
26/02/2020 | 171.50p | 173.00p | 150.00p | 159.00p | 1591522 |
25/02/2020 | 169.50p | 176.00p | 168.00p | 173.00p | 360872 |
24/02/2020 | 186.50p | 188.00p | 166.00p | 172.00p | 727039 |
21/02/2020 | 190.00p | 193.00p | 185.00p | 187.50p | 148913 |
20/02/2020 | 191.00p | 195.00p | 187.00p | 190.00p | 284215 |
19/02/2020 | 188.50p | 195.00p | 187.00p | 192.50p | 221835 |
18/02/2020 | 192.50p | 192.50p | 183.34p | 187.50p | 497381 |
17/02/2020 | 187.50p | 196.00p | 185.00p | 190.00p | 602705 |
14/02/2020 | 178.00p | 190.00p | 176.00p | 190.00p | 983700 |
13/02/2020 | 167.00p | 179.00p | 167.00p | 171.00p | 667539 |
12/02/2020 | 165.00p | 168.00p | 162.50p | 166.00p | 188832 |
11/02/2020 | 176.00p | 177.00p | 156.00p | 162.50p | 531665 |
10/02/2020 | 176.00p | 179.00p | 174.00p | 176.00p | 330006 |
07/02/2020 | 180.00p | 182.00p | 175.00p | 179.00p | 237815 |
06/02/2020 | 175.50p | 182.00p | 173.00p | 180.00p | 349827 |
05/02/2020 | 172.50p | 178.00p | 172.00p | 177.00p | 640625 |
04/02/2020 | 178.00p | 180.50p | 168.10p | 173.00p | 854865 |
03/02/2020 | 172.00p | 180.00p | 171.62p | 178.00p | 1212566 |
31/01/2020 | 158.50p | 172.50p | 158.50p | 170.50p | 4947008 |
30/01/2020 | 157.50p | 160.00p | 156.10p | 157.00p | 415044 |
29/01/2020 | 157.00p | 160.00p | 155.00p | 159.00p | 209487 |
28/01/2020 | 159.00p | 160.00p | 155.00p | 158.00p | 229000 |
27/01/2020 | 165.50p | 167.00p | 158.00p | 160.00p | 355216 |
24/01/2020 | 165.00p | 167.20p | 163.41p | 165.00p | 430718 |
23/01/2020 | 167.50p | 168.00p | 162.00p | 165.00p | 280191 |
22/01/2020 | 165.50p | 168.00p | 162.50p | 167.50p | 242012 |
21/01/2020 | 165.50p | 168.00p | 163.00p | 165.00p | 218425 |
20/01/2020 | 161.00p | 167.50p | 158.00p | 167.50p | 264378 |
17/01/2020 | 160.00p | 162.00p | 146.80p | 161.00p | 901702 |
16/01/2020 | 168.00p | 168.00p | 160.00p | 162.00p | 526156 |
15/01/2020 | 172.00p | 173.00p | 165.00p | 165.00p | 470003 |
14/01/2020 | 175.50p | 175.80p | 170.00p | 173.00p | 221649 |
13/01/2020 | 175.50p | 179.50p | 169.00p | 175.00p | 1801399 |
10/01/2020 | 168.50p | 175.78p | 165.60p | 171.50p | 944896 |
09/01/2020 | 189.00p | 189.00p | 166.50p | 167.00p | 1163310 |
08/01/2020 | 191.00p | 192.00p | 183.00p | 185.00p | 390872 |
07/01/2020 | 187.00p | 195.00p | 185.00p | 190.00p | 624773 |
06/01/2020 | 193.50p | 202.00p | 186.52p | 188.00p | 959697 |
03/01/2020 | 192.50p | 192.50p | 184.63p | 188.50p | 348385 |
02/01/2020 | 181.50p | 196.00p | 181.50p | 191.00p | 741451 |
01/01/2020 | 190.50p | 191.50p | 178.35p | 181.50p | 258200 |
31/12/2019 | 190.50p | 191.50p | 178.35p | 181.50p | 258200 |
30/12/2019 | 160.50p | 190.00p | 160.50p | 187.00p | 974581 |
27/12/2019 | 155.00p | 164.00p | 153.00p | 163.00p | 1992013 |
26/12/2019 | 148.00p | 158.50p | 148.00p | 155.00p | 155192 |
25/12/2019 | 148.00p | 158.50p | 148.00p | 155.00p | 155192 |
24/12/2019 | 148.00p | 158.50p | 148.00p | 155.00p | 155192 |
23/12/2019 | 136.50p | 150.00p | 136.00p | 148.00p | 280887 |
20/12/2019 | 140.50p | 140.50p | 135.09p | 137.00p | 124151 |
19/12/2019 | 140.00p | 141.50p | 138.00p | 140.00p | 47436 |
18/12/2019 | 148.50p | 149.00p | 138.04p | 141.00p | 271400 |
17/12/2019 | 146.50p | 146.50p | 142.00p | 143.50p | 96637 |
16/12/2019 | 143.50p | 150.00p | 140.00p | 146.00p | 406316 |
13/12/2019 | 137.00p | 145.00p | 137.00p | 145.00p | 261288 |
12/12/2019 | 136.00p | 137.00p | 132.00p | 137.00p | 85550 |
11/12/2019 | 134.00p | 140.00p | 134.00p | 140.00p | 105385 |
10/12/2019 | 137.00p | 139.00p | 133.00p | 134.00p | 178330 |
09/12/2019 | 142.50p | 143.00p | 135.50p | 135.50p | 182123 |
06/12/2019 | 134.50p | 143.00p | 134.50p | 142.50p | 320170 |
05/12/2019 | 122.50p | 136.90p | 121.90p | 135.50p | 450043 |
04/12/2019 | 127.50p | 129.00p | 123.00p | 126.00p | 186234 |
03/12/2019 | 127.50p | 129.00p | 124.50p | 127.50p | 153592 |
02/12/2019 | 134.00p | 134.10p | 120.00p | 128.00p | 1011038 |
29/11/2019 | 137.25p | 138.50p | 133.00p | 135.00p | 167367 |
28/11/2019 | 140.00p | 141.00p | 135.87p | 137.50p | 114676 |
27/11/2019 | 141.00p | 142.00p | 139.00p | 141.00p | 155693 |
26/11/2019 | 138.50p | 143.40p | 138.50p | 141.00p | 250410 |
25/11/2019 | 140.00p | 141.00p | 136.60p | 138.00p | 255811 |
22/11/2019 | 142.50p | 142.50p | 138.50p | 141.00p | 174410 |
21/11/2019 | 142.50p | 144.00p | 141.08p | 142.00p | 145012 |
20/11/2019 | 145.50p | 146.00p | 140.00p | 143.00p | 117387 |
19/11/2019 | 151.00p | 152.00p | 142.10p | 145.50p | 361202 |
18/11/2019 | 146.50p | 151.00p | 146.50p | 148.00p | 465871 |
15/11/2019 | 153.50p | 155.00p | 139.00p | 148.00p | 861662 |
14/11/2019 | 149.00p | 152.00p | 148.00p | 150.00p | 135975 |
13/11/2019 | 144.50p | 155.00p | 144.07p | 150.50p | 316653 |
12/11/2019 | 159.50p | 161.00p | 140.30p | 146.00p | 810237 |
11/11/2019 | 157.50p | 162.00p | 156.50p | 160.00p | 452598 |
08/11/2019 | 151.50p | 162.60p | 150.00p | 156.00p | 1090837 |
07/11/2019 | 144.00p | 154.50p | 141.40p | 147.00p | 691825 |
06/11/2019 | 126.00p | 148.25p | 125.50p | 142.50p | 1671339 |
05/11/2019 | 121.50p | 128.40p | 120.00p | 126.00p | 737536 |
04/11/2019 | 122.50p | 122.50p | 114.10p | 115.00p | 392773 |
01/11/2019 | 123.50p | 124.24p | 122.00p | 122.50p | 60918 |
31/10/2019 | 124.50p | 128.00p | 119.02p | 122.00p | 914278 |
30/10/2019 | 122.00p | 127.00p | 121.50p | 125.00p | 757222 |
29/10/2019 | 116.00p | 123.90p | 115.00p | 122.00p | 233791 |
28/10/2019 | 120.00p | 121.50p | 115.03p | 116.00p | 147602 |
25/10/2019 | 118.00p | 122.00p | 116.50p | 118.50p | 436038 |
24/10/2019 | 117.50p | 119.00p | 110.40p | 118.00p | 346723 |
23/10/2019 | 123.50p | 125.00p | 116.10p | 117.00p | 563467 |
22/10/2019 | 115.50p | 119.80p | 114.50p | 118.00p | 300946 |
21/10/2019 | 110.00p | 117.40p | 109.55p | 115.50p | 622999 |
18/10/2019 | 107.50p | 121.00p | 100.00p | 111.00p | 1942461 |
17/10/2019 | 94.00p | 106.00p | 94.00p | 106.00p | 1362130 |
16/10/2019 | 91.00p | 97.70p | 88.60p | 95.00p | 1021273 |
15/10/2019 | 87.00p | 91.50p | 87.00p | 88.50p | 235226 |
14/10/2019 | 83.00p | 88.00p | 83.00p | 86.00p | 361652 |
11/10/2019 | 80.00p | 84.20p | 80.00p | 84.20p | 355555 |
10/10/2019 | 78.00p | 81.40p | 77.20p | 80.00p | 322719 |
09/10/2019 | 78.50p | 78.50p | 77.25p | 78.00p | 29828 |
08/10/2019 | 77.50p | 78.00p | 77.00p | 78.00p | 105192 |
07/10/2019 | 77.50p | 79.50p | 75.08p | 77.80p | 416444 |
04/10/2019 | 74.50p | 78.50p | 74.12p | 77.00p | 718391 |
03/10/2019 | 77.00p | 78.00p | 74.00p | 74.50p | 68970 |
02/10/2019 | 78.50p | 79.50p | 75.60p | 77.00p | 325531 |
01/10/2019 | 77.00p | 80.50p | 75.50p | 79.20p | 622529 |
30/09/2019 | 80.50p | 80.50p | 73.00p | 74.00p | 309913 |
27/09/2019 | 84.50p | 84.95p | 77.50p | 80.00p | 455925 |
26/09/2019 | 84.50p | 85.00p | 83.10p | 84.50p | 104305 |
25/09/2019 | 90.00p | 90.00p | 82.17p | 86.00p | 406417 |
24/09/2019 | 91.00p | 94.00p | 88.16p | 90.00p | 181879 |
23/09/2019 | 91.00p | 92.00p | 88.08p | 91.20p | 161409 |
20/09/2019 | 84.50p | 93.50p | 84.50p | 90.40p | 579713 |
19/09/2019 | 86.00p | 87.20p | 83.60p | 84.50p | 318418 |
18/09/2019 | 90.50p | 90.50p | 85.00p | 87.00p | 144305 |
17/09/2019 | 90.00p | 92.00p | 87.04p | 90.00p | 230424 |
16/09/2019 | 88.50p | 92.00p | 84.60p | 90.00p | 399004 |
13/09/2019 | 75.50p | 94.00p | 75.50p | 88.40p | 1518564 |
12/09/2019 | 68.50p | 73.00p | 67.35p | 72.50p | 97380 |
11/09/2019 | 68.50p | 69.20p | 67.35p | 68.50p | 12061 |
10/09/2019 | 68.50p | 69.07p | 67.30p | 68.50p | 22258 |
09/09/2019 | 70.50p | 71.50p | 67.10p | 69.00p | 55403 |
06/09/2019 | 70.50p | 70.50p | 68.25p | 70.50p | 2419 |
05/09/2019 | 70.50p | 70.50p | 69.20p | 70.50p | 600 |
04/09/2019 | 71.50p | 71.50p | 69.25p | 70.50p | 74065 |
03/09/2019 | 70.50p | 72.97p | 70.06p | 71.50p | 59183 |
02/09/2019 | 70.50p | 71.67p | 70.10p | 71.00p | 38170 |
30/08/2019 | 70.50p | 72.00p | 69.84p | 70.50p | 38303 |
29/08/2019 | 68.50p | 71.97p | 68.50p | 70.50p | 101467 |
28/08/2019 | 67.00p | 69.97p | 66.80p | 66.80p | 44132 |
27/08/2019 | 67.00p | 69.00p | 66.54p | 67.00p | 3868 |
23/08/2019 | 67.00p | 67.98p | 66.94p | 67.00p | 3150 |
22/08/2019 | 67.00p | 67.89p | 67.00p | 67.00p | 2000 |
21/08/2019 | 66.50p | 68.00p | 66.50p | 67.00p | 2500 |
20/08/2019 | 67.00p | 67.58p | 66.22p | 67.00p | 16370 |
19/08/2019 | 66.00p | 67.50p | 66.00p | 67.00p | 15580 |
16/08/2019 | 64.00p | 65.00p | 64.00p | 64.00p | 2000 |
15/08/2019 | 65.00p | 65.98p | 62.64p | 64.00p | 46000 |
14/08/2019 | 67.00p | 67.00p | 65.00p | 65.00p | 25870 |
13/08/2019 | 67.50p | 67.80p | 65.05p | 67.80p | 42811 |
12/08/2019 | 67.50p | 67.50p | 67.00p | 67.50p | 24164 |
09/08/2019 | 68.50p | 68.50p | 67.00p | 67.00p | 37470 |
08/08/2019 | 68.50p | 69.60p | 67.06p | 68.50p | 16916 |
07/08/2019 | 69.00p | 69.60p | 68.00p | 69.60p | 71670 |
06/08/2019 | 69.00p | 70.80p | 68.04p | 68.80p | 42792 |
05/08/2019 | 72.50p | 73.20p | 68.00p | 69.00p | 220090 |
02/08/2019 | 71.50p | 73.00p | 71.50p | 72.50p | 31474 |
01/08/2019 | 71.50p | 72.00p | 70.20p | 71.50p | 54087 |
31/07/2019 | 71.00p | 71.00p | 68.60p | 70.00p | 19766 |
30/07/2019 | 71.50p | 71.50p | 70.00p | 71.00p | 42847 |
*Close Price adjusted for both dividends and splits