Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2020 | 112.00p | 113.00p | 109.00p | 111.50p | 11782 |
10/03/2020 | 111.50p | 119.00p | 109.00p | 112.00p | 76112 |
09/03/2020 | 122.50p | 125.00p | 107.80p | 112.00p | 107061 |
06/03/2020 | 131.00p | 131.00p | 120.00p | 123.50p | 132775 |
05/03/2020 | 133.50p | 136.30p | 130.00p | 132.50p | 24076 |
04/03/2020 | 136.50p | 140.00p | 133.00p | 133.50p | 8300 |
03/03/2020 | 134.00p | 138.00p | 134.00p | 136.50p | 12015 |
02/03/2020 | 129.50p | 135.00p | 125.18p | 134.00p | 49978 |
28/02/2020 | 138.50p | 138.50p | 125.00p | 129.50p | 85712 |
27/02/2020 | 142.50p | 142.50p | 140.00p | 140.00p | 6802 |
26/02/2020 | 146.50p | 146.50p | 140.00p | 142.50p | 32121 |
25/02/2020 | 145.00p | 146.90p | 142.10p | 146.50p | 18915 |
24/02/2020 | 149.50p | 149.50p | 142.00p | 145.00p | 16836 |
21/02/2020 | 142.50p | 152.00p | 142.50p | 149.50p | 39227 |
20/02/2020 | 142.50p | 144.25p | 141.00p | 142.50p | 115347 |
19/02/2020 | 141.50p | 145.00p | 138.50p | 142.50p | 56116 |
18/02/2020 | 145.00p | 145.00p | 138.50p | 141.50p | 29955 |
17/02/2020 | 144.00p | 147.70p | 141.27p | 145.00p | 36807 |
14/02/2020 | 141.50p | 145.00p | 140.04p | 144.00p | 22933 |
13/02/2020 | 145.00p | 147.50p | 139.00p | 141.50p | 67160 |
12/02/2020 | 146.50p | 146.50p | 143.00p | 145.00p | 1988 |
11/02/2020 | 147.50p | 147.50p | 145.25p | 146.50p | 6806 |
10/02/2020 | 147.50p | 150.00p | 145.00p | 147.50p | 4750 |
07/02/2020 | 153.50p | 153.50p | 145.00p | 147.50p | 28163 |
06/02/2020 | 154.00p | 155.00p | 152.00p | 153.50p | 42000 |
05/02/2020 | 154.50p | 156.00p | 152.40p | 154.00p | 7300 |
04/02/2020 | 155.00p | 155.00p | 152.00p | 154.50p | 3265 |
03/02/2020 | 158.00p | 158.00p | 154.00p | 155.00p | 1952 |
31/01/2020 | 156.00p | 159.00p | 152.55p | 157.00p | 21157 |
30/01/2020 | 156.00p | 156.00p | 152.02p | 156.00p | 18631 |
29/01/2020 | 151.50p | 157.00p | 151.50p | 157.00p | 29500 |
28/01/2020 | 149.50p | 153.00p | 149.50p | 151.50p | 14535 |
27/01/2020 | 154.50p | 155.00p | 149.10p | 149.50p | 41301 |
24/01/2020 | 148.50p | 159.00p | 148.50p | 154.50p | 31738 |
23/01/2020 | 148.50p | 150.00p | 148.50p | 148.50p | 2192 |
22/01/2020 | 148.50p | 149.79p | 148.50p | 148.50p | 12538 |
21/01/2020 | 148.00p | 148.75p | 145.00p | 148.50p | 32656 |
20/01/2020 | 153.00p | 153.00p | 146.00p | 148.00p | 36234 |
17/01/2020 | 152.50p | 153.65p | 150.00p | 152.50p | 6773 |
16/01/2020 | 154.50p | 157.00p | 150.60p | 152.50p | 33235 |
15/01/2020 | 157.00p | 157.00p | 154.50p | 154.50p | 43060 |
14/01/2020 | 162.00p | 162.60p | 157.00p | 157.00p | 19537 |
13/01/2020 | 162.00p | 163.60p | 160.40p | 162.00p | 22987 |
10/01/2020 | 160.00p | 164.00p | 160.00p | 162.00p | 30121 |
09/01/2020 | 157.50p | 165.00p | 157.50p | 160.00p | 56635 |
08/01/2020 | 157.50p | 159.50p | 157.50p | 157.50p | 21989 |
07/01/2020 | 153.50p | 157.00p | 153.50p | 156.00p | 25092 |
06/01/2020 | 153.50p | 156.30p | 153.50p | 153.50p | 107561 |
03/01/2020 | 156.00p | 156.75p | 150.00p | 153.50p | 46513 |
02/01/2020 | 156.50p | 158.50p | 156.10p | 156.50p | 30939 |
01/01/2020 | 157.50p | 157.50p | 155.00p | 157.50p | 6859 |
31/12/2019 | 157.50p | 157.50p | 155.00p | 157.50p | 6859 |
30/12/2019 | 157.50p | 157.80p | 155.25p | 157.50p | 16202 |
27/12/2019 | 155.00p | 160.00p | 155.00p | 157.50p | 10420 |
26/12/2019 | 154.50p | 157.00p | 154.00p | 155.00p | 29905 |
25/12/2019 | 154.50p | 157.00p | 154.00p | 155.00p | 29905 |
24/12/2019 | 154.50p | 157.00p | 154.00p | 155.00p | 29905 |
23/12/2019 | 153.50p | 156.00p | 152.00p | 153.50p | 23433 |
20/12/2019 | 152.50p | 154.50p | 150.00p | 152.50p | 18342 |
19/12/2019 | 152.50p | 154.00p | 150.25p | 152.50p | 11031 |
18/12/2019 | 151.00p | 154.50p | 151.00p | 153.50p | 32822 |
17/12/2019 | 151.00p | 153.00p | 149.00p | 151.00p | 9072 |
16/12/2019 | 142.50p | 151.00p | 142.50p | 151.00p | 36361 |
13/12/2019 | 142.50p | 145.00p | 140.75p | 142.50p | 15400 |
12/12/2019 | 141.00p | 143.70p | 141.00p | 142.50p | 6674 |
11/12/2019 | 141.00p | 143.80p | 138.00p | 141.00p | 9755 |
10/12/2019 | 141.00p | 141.00p | 138.00p | 141.00p | 1900 |
09/12/2019 | 141.00p | 145.00p | 137.40p | 141.00p | 4420 |
06/12/2019 | 141.00p | 142.00p | 137.00p | 141.00p | 13314 |
05/12/2019 | 141.00p | 142.20p | 141.00p | 141.00p | 437 |
04/12/2019 | 141.00p | 141.00p | 137.00p | 141.00p | 2280 |
03/12/2019 | 141.00p | 141.00p | 135.50p | 141.00p | 6400 |
02/12/2019 | 141.00p | 142.00p | 138.00p | 141.00p | 8200 |
29/11/2019 | 140.00p | 142.00p | 135.50p | 141.00p | 21147 |
28/11/2019 | 142.50p | 143.00p | 135.00p | 140.00p | 34104 |
27/11/2019 | 148.00p | 148.00p | 140.00p | 142.50p | 39805 |
26/11/2019 | 150.00p | 150.00p | 146.60p | 148.00p | 35624 |
25/11/2019 | 149.50p | 150.00p | 147.00p | 150.00p | 15025 |
22/11/2019 | 149.50p | 150.00p | 146.60p | 149.50p | 3759 |
21/11/2019 | 151.00p | 151.00p | 146.60p | 149.50p | 3100 |
20/11/2019 | 151.50p | 151.50p | 147.00p | 151.00p | 2616 |
19/11/2019 | 153.50p | 153.50p | 148.00p | 151.50p | 25154 |
18/11/2019 | 153.50p | 153.50p | 153.10p | 153.50p | 22027 |
15/11/2019 | 154.50p | 154.80p | 152.00p | 154.50p | 8315 |
14/11/2019 | 154.50p | 154.80p | 154.50p | 154.50p | 1607 |
13/11/2019 | 154.50p | 155.75p | 154.00p | 154.50p | 4204 |
12/11/2019 | 154.50p | 156.00p | 152.50p | 154.50p | 2054 |
11/11/2019 | 152.50p | 154.50p | 152.00p | 154.50p | 37673 |
08/11/2019 | 153.00p | 154.50p | 153.00p | 153.00p | 5906 |
07/11/2019 | 152.50p | 154.50p | 152.50p | 153.00p | 15097 |
06/11/2019 | 152.50p | 152.50p | 152.25p | 152.50p | 6891 |
05/11/2019 | 146.50p | 155.00p | 146.50p | 152.50p | 56590 |
04/11/2019 | 146.50p | 148.00p | 146.50p | 146.50p | 10729 |
01/11/2019 | 145.50p | 148.00p | 145.50p | 146.50p | 2000 |
31/10/2019 | 146.50p | 146.50p | 145.03p | 146.50p | 9974 |
30/10/2019 | 150.50p | 150.50p | 145.03p | 146.50p | 37413 |
29/10/2019 | 150.50p | 151.50p | 148.85p | 150.50p | 47815 |
28/10/2019 | 146.50p | 152.50p | 146.00p | 150.50p | 41325 |
25/10/2019 | 140.50p | 150.00p | 140.50p | 146.50p | 20430 |
24/10/2019 | 139.50p | 140.50p | 139.50p | 140.50p | 6900 |
23/10/2019 | 139.50p | 139.55p | 139.40p | 139.50p | 9703 |
22/10/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 44618 |
21/10/2019 | 139.50p | 139.80p | 139.50p | 139.50p | 5000 |
18/10/2019 | 138.50p | 139.80p | 138.50p | 139.50p | 3500 |
17/10/2019 | 138.50p | 139.90p | 138.50p | 138.50p | 246 |
16/10/2019 | 138.50p | 142.00p | 135.00p | 139.50p | 11932 |
15/10/2019 | 134.00p | 140.00p | 134.00p | 138.50p | 19853 |
14/10/2019 | 134.00p | 138.00p | 134.00p | 134.00p | 2924 |
11/10/2019 | 134.00p | 138.00p | 132.50p | 134.00p | 7842 |
10/10/2019 | 131.50p | 137.84p | 131.50p | 134.00p | 16251 |
09/10/2019 | 131.50p | 134.00p | 131.50p | 131.50p | 1637 |
08/10/2019 | 131.50p | 131.50p | 130.19p | 131.50p | 3000 |
07/10/2019 | 131.50p | 131.50p | 131.50p | 131.50p | 32316 |
04/10/2019 | 131.50p | 131.50p | 129.26p | 131.50p | 2793 |
03/10/2019 | 129.50p | 131.50p | 129.00p | 131.50p | 6981 |
02/10/2019 | 132.50p | 132.50p | 130.00p | 130.00p | 105812 |
01/10/2019 | 130.00p | 131.56p | 128.00p | 130.00p | 3046 |
30/09/2019 | 131.00p | 131.00p | 128.44p | 130.00p | 14575 |
27/09/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 4000 |
26/09/2019 | 130.00p | 133.00p | 130.00p | 131.00p | 13252 |
25/09/2019 | 133.00p | 134.40p | 130.00p | 130.00p | 142002 |
24/09/2019 | 121.50p | 133.00p | 120.00p | 133.00p | 563367 |
23/09/2019 | 128.00p | 130.30p | 127.00p | 127.50p | 16344 |
20/09/2019 | 128.00p | 130.50p | 128.00p | 128.00p | 1523 |
19/09/2019 | 129.00p | 130.90p | 125.00p | 128.00p | 25315 |
18/09/2019 | 131.00p | 133.84p | 126.00p | 129.00p | 57955 |
17/09/2019 | 122.50p | 133.00p | 122.50p | 131.00p | 114358 |
16/09/2019 | 117.50p | 118.00p | 115.50p | 117.50p | 4743 |
13/09/2019 | 117.50p | 118.50p | 115.00p | 117.50p | 30962 |
12/09/2019 | 119.50p | 123.00p | 115.00p | 120.00p | 71000 |
11/09/2019 | 119.00p | 122.00p | 116.80p | 119.50p | 72993 |
10/09/2019 | 117.50p | 120.00p | 112.00p | 120.00p | 67308 |
09/09/2019 | 118.50p | 121.30p | 115.60p | 117.50p | 36710 |
06/09/2019 | 123.00p | 123.00p | 118.50p | 118.50p | 18288 |
05/09/2019 | 126.50p | 126.50p | 120.50p | 123.00p | 29994 |
04/09/2019 | 126.50p | 126.50p | 125.00p | 126.50p | 6747 |
03/09/2019 | 129.00p | 130.92p | 125.16p | 126.50p | 19938 |
02/09/2019 | 127.50p | 130.00p | 127.50p | 129.00p | 21797 |
30/08/2019 | 127.50p | 129.00p | 127.50p | 127.50p | 3302 |
29/08/2019 | 127.50p | 129.00p | 127.50p | 127.50p | 6200 |
28/08/2019 | 127.50p | 129.00p | 127.50p | 127.50p | 12343 |
27/08/2019 | 129.50p | 129.50p | 125.00p | 126.00p | 20809 |
23/08/2019 | 123.50p | 130.70p | 122.60p | 129.50p | 37109 |
22/08/2019 | 123.50p | 123.50p | 122.50p | 122.50p | 6200 |
21/08/2019 | 123.50p | 123.50p | 122.50p | 122.50p | 2564 |
20/08/2019 | 123.50p | 123.50p | 122.50p | 122.50p | 0 |
19/08/2019 | 123.50p | 123.50p | 120.05p | 122.50p | 4424 |
16/08/2019 | 122.50p | 123.00p | 120.00p | 122.50p | 57175 |
15/08/2019 | 122.50p | 123.00p | 120.00p | 122.50p | 7740 |
14/08/2019 | 127.50p | 127.50p | 121.00p | 122.50p | 53204 |
13/08/2019 | 127.50p | 127.50p | 125.50p | 127.50p | 13176 |
12/08/2019 | 127.50p | 127.50p | 125.50p | 127.50p | 12903 |
09/08/2019 | 127.50p | 129.00p | 126.40p | 127.50p | 16063 |
08/08/2019 | 127.50p | 129.00p | 126.60p | 127.50p | 9102 |
07/08/2019 | 127.50p | 127.90p | 126.00p | 127.50p | 93272 |
06/08/2019 | 130.00p | 130.00p | 125.21p | 127.50p | 19224 |
05/08/2019 | 132.50p | 132.50p | 127.55p | 130.00p | 12968 |
02/08/2019 | 131.00p | 135.00p | 131.00p | 132.50p | 22374 |
01/08/2019 | 129.00p | 134.00p | 128.00p | 131.00p | 52376 |
31/07/2019 | 127.50p | 129.50p | 127.50p | 127.50p | 7000 |
30/07/2019 | 129.00p | 129.90p | 126.00p | 127.50p | 9905 |
29/07/2019 | 129.00p | 131.90p | 129.00p | 129.00p | 1389 |
26/07/2019 | 131.00p | 131.00p | 127.16p | 129.00p | 10000 |
25/07/2019 | 131.00p | 131.00p | 128.06p | 131.00p | 313 |
24/07/2019 | 130.00p | 134.20p | 127.06p | 131.00p | 35549 |
23/07/2019 | 130.00p | 130.00p | 128.00p | 130.00p | 25000 |
22/07/2019 | 130.00p | 131.00p | 125.10p | 130.00p | 28016 |
19/07/2019 | 130.00p | 131.00p | 130.00p | 130.00p | 937 |
18/07/2019 | 130.50p | 131.50p | 124.00p | 130.00p | 11800 |
17/07/2019 | 130.50p | 130.50p | 126.00p | 130.50p | 750 |
16/07/2019 | 130.50p | 132.49p | 125.93p | 130.50p | 8165 |
15/07/2019 | 130.50p | 135.00p | 126.00p | 130.50p | 12693 |
12/07/2019 | 127.50p | 129.00p | 127.50p | 127.50p | 4226 |
11/07/2019 | 127.50p | 129.00p | 126.20p | 127.50p | 8793 |
10/07/2019 | 127.50p | 127.90p | 127.45p | 127.50p | 9000 |
09/07/2019 | 129.00p | 129.00p | 125.00p | 127.50p | 23838 |
08/07/2019 | 130.00p | 134.44p | 128.16p | 129.00p | 39834 |
05/07/2019 | 130.00p | 132.50p | 127.50p | 130.00p | 27052 |
04/07/2019 | 130.00p | 132.50p | 128.75p | 130.00p | 12387 |
03/07/2019 | 134.50p | 138.99p | 126.26p | 128.50p | 40470 |
02/07/2019 | 134.50p | 139.00p | 132.20p | 134.50p | 9111 |
01/07/2019 | 134.50p | 136.35p | 130.00p | 134.50p | 165440 |
28/06/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 12005 |
27/06/2019 | 135.00p | 136.35p | 131.50p | 134.50p | 21559 |
26/06/2019 | 135.00p | 136.50p | 132.76p | 135.00p | 14597 |
25/06/2019 | 135.00p | 137.69p | 132.66p | 135.00p | 5334 |
24/06/2019 | 137.50p | 137.75p | 132.00p | 135.00p | 16123 |
21/06/2019 | 137.50p | 138.00p | 135.90p | 137.50p | 14461 |
20/06/2019 | 135.50p | 139.00p | 135.50p | 137.50p | 162511 |
19/06/2019 | 135.50p | 138.00p | 134.51p | 135.50p | 12699 |
18/06/2019 | 132.50p | 137.44p | 132.12p | 135.50p | 26000 |
17/06/2019 | 132.50p | 135.00p | 132.05p | 132.50p | 16005 |
14/06/2019 | 136.50p | 136.50p | 131.90p | 132.50p | 19679 |
13/06/2019 | 133.50p | 139.95p | 133.50p | 136.50p | 22374 |
12/06/2019 | 131.50p | 137.00p | 131.50p | 133.50p | 37333 |
11/06/2019 | 135.00p | 140.00p | 131.50p | 131.50p | 43210 |
10/06/2019 | 130.00p | 132.88p | 130.00p | 130.00p | 1500 |
07/06/2019 | 132.50p | 132.50p | 130.00p | 130.00p | 4560 |
06/06/2019 | 131.50p | 135.00p | 125.00p | 132.50p | 56787 |
05/06/2019 | 135.00p | 139.00p | 134.50p | 134.50p | 58136 |
*Close Price adjusted for both dividends and splits