Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2020 | 212.00p | 215.00p | 213.50p | 213.50p | 2500 |
29/07/2020 | 212.00p | 215.00p | 212.00p | 212.00p | 5371 |
28/07/2020 | 216.00p | 216.00p | 213.50p | 213.50p | 6 |
27/07/2020 | 219.00p | 219.00p | 215.50p | 215.50p | 2540 |
24/07/2020 | 215.00p | 218.00p | 217.50p | 217.50p | 0 |
23/07/2020 | 215.00p | 218.00p | 211.00p | 218.00p | 7998 |
22/07/2020 | 213.00p | 216.00p | 213.00p | 214.00p | 21866 |
21/07/2020 | 213.00p | 216.45p | 212.00p | 212.00p | 4913 |
20/07/2020 | 217.00p | 217.00p | 213.00p | 213.00p | 11599 |
17/07/2020 | 215.00p | 218.50p | 215.00p | 218.50p | 2726 |
16/07/2020 | 214.00p | 215.10p | 211.00p | 213.00p | 11722 |
15/07/2020 | 218.00p | 216.49p | 215.50p | 215.50p | 46 |
14/07/2020 | 218.00p | 216.00p | 214.40p | 216.00p | 11035 |
13/07/2020 | 218.00p | 220.00p | 218.00p | 218.00p | 993 |
10/07/2020 | 221.00p | 221.00p | 214.00p | 217.00p | 4944 |
09/07/2020 | 215.00p | 217.00p | 212.00p | 217.00p | 3637 |
08/07/2020 | 213.00p | 217.00p | 213.00p | 217.00p | 85 |
07/07/2020 | 214.00p | 220.00p | 214.00p | 217.00p | 1361 |
06/07/2020 | 212.00p | 216.50p | 212.00p | 216.50p | 172 |
03/07/2020 | 219.00p | 219.00p | 211.00p | 211.00p | 348 |
02/07/2020 | 220.00p | 220.00p | 211.00p | 215.00p | 7443 |
01/07/2020 | 220.00p | 222.00p | 220.00p | 220.00p | 5428 |
30/06/2020 | 219.00p | 222.00p | 217.00p | 222.00p | 6885 |
29/06/2020 | 222.00p | 222.00p | 218.00p | 220.00p | 20745 |
26/06/2020 | 221.00p | 221.00p | 215.00p | 221.00p | 24251 |
25/06/2020 | 228.00p | 228.00p | 217.00p | 220.50p | 40329 |
24/06/2020 | 222.00p | 224.16p | 222.00p | 224.00p | 44116 |
23/06/2020 | 221.00p | 226.00p | 220.00p | 224.00p | 26613 |
22/06/2020 | 216.00p | 225.00p | 213.83p | 221.50p | 39660 |
19/06/2020 | 189.00p | 215.07p | 188.21p | 213.00p | 174942 |
18/06/2020 | 179.50p | 187.00p | 177.00p | 182.00p | 92655 |
17/06/2020 | 179.50p | 179.50p | 175.00p | 175.00p | 138 |
16/06/2020 | 179.50p | 180.00p | 173.50p | 177.50p | 2072 |
15/06/2020 | 173.00p | 176.50p | 173.00p | 176.50p | 20 |
12/06/2020 | 179.50p | 179.50p | 173.50p | 176.50p | 6363 |
11/06/2020 | 180.00p | 180.00p | 177.00p | 178.50p | 8586 |
10/06/2020 | 185.00p | 185.00p | 180.00p | 184.75p | 27 |
09/06/2020 | 180.50p | 185.00p | 180.00p | 184.75p | 11540 |
08/06/2020 | 180.00p | 186.86p | 180.00p | 185.00p | 15837 |
05/06/2020 | 184.50p | 185.00p | 184.50p | 185.00p | 57 |
04/06/2020 | 180.00p | 185.00p | 180.00p | 180.00p | 5813 |
03/06/2020 | 185.00p | 185.00p | 180.23p | 185.00p | 386 |
02/06/2020 | 180.00p | 184.50p | 180.00p | 180.00p | 837 |
01/06/2020 | 182.00p | 182.50p | 180.71p | 182.50p | 657 |
29/05/2020 | 182.00p | 185.00p | 180.00p | 180.00p | 4759 |
28/05/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 3717 |
27/05/2020 | 184.50p | 185.00p | 182.00p | 185.00p | 725 |
26/05/2020 | 185.00p | 185.00p | 182.00p | 185.00p | 10738 |
25/05/2020 | 182.00p | 185.00p | 182.00p | 185.00p | 1610 |
22/05/2020 | 182.00p | 185.00p | 182.00p | 185.00p | 1610 |
21/05/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 2517 |
20/05/2020 | 185.00p | 185.00p | 182.75p | 185.00p | 1424 |
19/05/2020 | 185.00p | 185.00p | 176.50p | 176.50p | 2261 |
18/05/2020 | 185.00p | 185.00p | 179.47p | 185.00p | 959 |
15/05/2020 | 184.50p | 185.00p | 177.70p | 185.00p | 2178 |
14/05/2020 | 185.00p | 185.00p | 177.50p | 177.50p | 5437 |
13/05/2020 | 178.00p | 184.00p | 178.00p | 184.00p | 1482 |
12/05/2020 | 185.00p | 185.00p | 180.32p | 182.00p | 3810 |
11/05/2020 | 184.50p | 184.50p | 180.00p | 181.75p | 5034 |
08/05/2020 | 185.00p | 185.00p | 181.00p | 182.50p | 8152 |
07/05/2020 | 185.00p | 185.00p | 181.00p | 182.50p | 8152 |
06/05/2020 | 189.50p | 189.50p | 186.50p | 187.00p | 59 |
05/05/2020 | 189.50p | 189.50p | 183.00p | 185.00p | 3809 |
04/05/2020 | 185.00p | 185.25p | 183.00p | 185.25p | 5418 |
01/05/2020 | 190.00p | 190.00p | 185.50p | 185.50p | 7767 |
30/04/2020 | 193.00p | 193.00p | 189.00p | 189.00p | 7691 |
29/04/2020 | 188.50p | 193.00p | 188.50p | 193.00p | 3821 |
28/04/2020 | 194.50p | 194.50p | 188.50p | 188.50p | 12 |
27/04/2020 | 190.00p | 190.00p | 188.00p | 188.00p | 9675 |
24/04/2020 | 190.00p | 192.62p | 188.00p | 192.00p | 2938 |
23/04/2020 | 194.00p | 194.00p | 185.00p | 191.50p | 19776 |
22/04/2020 | 186.50p | 192.05p | 186.50p | 188.00p | 10499 |
21/04/2020 | 191.00p | 190.00p | 188.30p | 189.00p | 3017 |
20/04/2020 | 191.00p | 193.73p | 189.32p | 191.00p | 46089 |
17/04/2020 | 169.00p | 194.00p | 169.00p | 187.00p | 16183 |
16/04/2020 | 162.00p | 170.00p | 162.00p | 168.75p | 10747 |
15/04/2020 | 162.00p | 169.00p | 160.00p | 160.00p | 54804 |
14/04/2020 | 147.50p | 162.00p | 146.17p | 156.00p | 22275 |
09/04/2020 | 147.00p | 147.50p | 145.50p | 147.50p | 32611 |
08/04/2020 | 147.00p | 150.00p | 140.50p | 150.00p | 3139 |
07/04/2020 | 140.50p | 147.50p | 145.50p | 145.50p | 10103 |
06/04/2020 | 140.50p | 143.75p | 140.00p | 143.75p | 2039 |
03/04/2020 | 149.00p | 144.00p | 141.00p | 141.00p | 0 |
02/04/2020 | 149.00p | 149.00p | 144.00p | 144.00p | 0 |
01/04/2020 | 149.00p | 149.00p | 141.38p | 149.00p | 69 |
31/03/2020 | 150.00p | 150.00p | 141.10p | 150.00p | 674 |
30/03/2020 | 140.50p | 145.00p | 145.00p | 145.00p | 0 |
27/03/2020 | 140.50p | 145.00p | 140.50p | 145.00p | 2000 |
26/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 1387 |
25/03/2020 | 146.00p | 146.00p | 141.11p | 146.00p | 671 |
24/03/2020 | 145.00p | 145.00p | 141.55p | 145.00p | 237 |
23/03/2020 | 145.00p | 147.00p | 140.77p | 143.50p | 8156 |
20/03/2020 | 154.50p | 154.50p | 149.00p | 152.00p | 37120 |
19/03/2020 | 152.00p | 156.50p | 145.00p | 155.00p | 27486 |
18/03/2020 | 154.00p | 154.00p | 150.00p | 152.00p | 3816 |
17/03/2020 | 159.50p | 165.00p | 154.00p | 162.00p | 5960 |
16/03/2020 | 160.00p | 160.00p | 154.50p | 156.75p | 32951 |
13/03/2020 | 169.00p | 170.00p | 160.00p | 161.00p | 51799 |
12/03/2020 | 190.00p | 190.00p | 165.00p | 166.00p | 66739 |
11/03/2020 | 195.00p | 199.50p | 195.00p | 195.50p | 7559 |
10/03/2020 | 194.50p | 199.50p | 194.50p | 196.50p | 28256 |
09/03/2020 | 190.00p | 195.00p | 187.00p | 191.50p | 16249 |
06/03/2020 | 202.00p | 204.00p | 201.00p | 201.00p | 2992 |
05/03/2020 | 205.00p | 209.00p | 204.00p | 209.00p | 6749 |
04/03/2020 | 204.00p | 209.00p | 204.00p | 205.50p | 3105 |
03/03/2020 | 210.00p | 204.65p | 198.35p | 204.50p | 1618 |
02/03/2020 | 210.00p | 210.40p | 196.00p | 203.00p | 37652 |
28/02/2020 | 214.00p | 215.00p | 206.00p | 210.00p | 38346 |
27/02/2020 | 216.00p | 224.00p | 215.80p | 217.00p | 8800 |
26/02/2020 | 226.00p | 226.00p | 215.20p | 219.00p | 62433 |
25/02/2020 | 228.00p | 230.00p | 227.00p | 228.50p | 44016 |
24/02/2020 | 230.00p | 230.00p | 226.00p | 228.00p | 34507 |
21/02/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 5001 |
20/02/2020 | 235.00p | 235.40p | 225.00p | 232.00p | 28624 |
19/02/2020 | 237.00p | 237.50p | 234.30p | 237.50p | 4058 |
18/02/2020 | 236.00p | 236.00p | 234.00p | 234.00p | 2849 |
17/02/2020 | 240.00p | 240.00p | 231.51p | 233.50p | 10300 |
14/02/2020 | 249.00p | 242.00p | 241.40p | 242.00p | 54 |
13/02/2020 | 249.00p | 242.00p | 240.00p | 242.00p | 0 |
12/02/2020 | 249.00p | 249.00p | 240.00p | 240.00p | 7962 |
11/02/2020 | 245.00p | 246.78p | 239.50p | 240.00p | 32139 |
10/02/2020 | 249.00p | 249.00p | 246.30p | 247.00p | 1009 |
07/02/2020 | 243.00p | 246.50p | 243.60p | 246.50p | 1154 |
06/02/2020 | 243.00p | 246.95p | 243.00p | 244.00p | 4073 |
05/02/2020 | 249.00p | 249.00p | 243.00p | 246.00p | 3667 |
04/02/2020 | 245.00p | 247.30p | 242.00p | 245.50p | 30039 |
03/02/2020 | 230.00p | 242.00p | 230.00p | 242.00p | 15728 |
31/01/2020 | 235.00p | 235.40p | 235.00p | 235.00p | 7153 |
30/01/2020 | 237.00p | 240.00p | 236.00p | 240.00p | 9896 |
29/01/2020 | 233.00p | 236.00p | 233.60p | 236.00p | 7295 |
28/01/2020 | 233.00p | 235.00p | 233.00p | 235.00p | 2676 |
27/01/2020 | 239.00p | 239.00p | 231.80p | 235.50p | 216 |
24/01/2020 | 239.00p | 240.00p | 225.52p | 233.00p | 41307 |
23/01/2020 | 233.00p | 233.00p | 232.00p | 233.00p | 674 |
22/01/2020 | 234.00p | 236.00p | 230.00p | 236.00p | 3941 |
21/01/2020 | 233.00p | 239.00p | 233.00p | 236.00p | 8797 |
20/01/2020 | 234.00p | 235.50p | 229.50p | 235.50p | 17901 |
17/01/2020 | 230.00p | 234.00p | 228.00p | 231.50p | 992 |
16/01/2020 | 231.00p | 234.00p | 227.00p | 230.00p | 10534 |
15/01/2020 | 230.00p | 232.00p | 227.30p | 232.00p | 9931 |
14/01/2020 | 229.00p | 230.00p | 227.00p | 228.50p | 254 |
13/01/2020 | 229.00p | 230.00p | 225.40p | 228.50p | 15484 |
10/01/2020 | 230.00p | 230.00p | 219.00p | 227.00p | 14059 |
09/01/2020 | 231.00p | 235.00p | 230.00p | 230.50p | 2459 |
08/01/2020 | 234.00p | 235.00p | 229.00p | 230.50p | 34716 |
07/01/2020 | 235.00p | 235.20p | 233.00p | 234.00p | 9104 |
06/01/2020 | 233.00p | 239.00p | 232.00p | 232.00p | 15803 |
03/01/2020 | 235.00p | 236.00p | 232.00p | 232.00p | 16671 |
02/01/2020 | 235.00p | 239.00p | 235.00p | 237.00p | 8300 |
31/12/2019 | 239.00p | 237.00p | 235.60p | 237.00p | 50 |
30/12/2019 | 239.00p | 239.00p | 235.00p | 236.50p | 10384 |
27/12/2019 | 237.00p | 237.50p | 237.00p | 237.00p | 0 |
24/12/2019 | 237.00p | 239.00p | 237.00p | 237.50p | 2631 |
23/12/2019 | 235.00p | 240.00p | 231.00p | 240.00p | 31939 |
20/12/2019 | 227.00p | 233.00p | 223.10p | 233.00p | 271469 |
19/12/2019 | 234.00p | 234.60p | 224.00p | 231.50p | 83623 |
18/12/2019 | 235.00p | 239.00p | 230.00p | 236.50p | 31694 |
17/12/2019 | 231.00p | 238.00p | 230.00p | 233.00p | 22782 |
16/12/2019 | 229.00p | 238.00p | 220.00p | 233.50p | 99390 |
13/12/2019 | 213.00p | 225.00p | 213.00p | 220.00p | 101191 |
12/12/2019 | 212.00p | 212.30p | 208.00p | 212.00p | 3236 |
11/12/2019 | 186.00p | 213.00p | 180.50p | 209.00p | 59668 |
10/12/2019 | 186.50p | 186.50p | 182.50p | 186.00p | 17088 |
09/12/2019 | 183.50p | 184.30p | 182.00p | 183.00p | 9439 |
06/12/2019 | 184.50p | 185.00p | 180.50p | 185.00p | 802 |
05/12/2019 | 181.50p | 185.00p | 180.50p | 181.00p | 9130 |
04/12/2019 | 184.50p | 185.00p | 182.00p | 184.00p | 11737 |
03/12/2019 | 182.00p | 186.50p | 180.00p | 183.25p | 29056 |
02/12/2019 | 182.00p | 185.10p | 181.00p | 181.00p | 8178 |
29/11/2019 | 184.50p | 187.00p | 183.00p | 183.00p | 11563 |
28/11/2019 | 183.00p | 184.50p | 181.00p | 182.75p | 9490 |
27/11/2019 | 184.50p | 186.50p | 183.00p | 184.25p | 15415 |
26/11/2019 | 185.00p | 185.00p | 184.00p | 184.00p | 7442 |
25/11/2019 | 189.50p | 192.23p | 180.25p | 187.00p | 45705 |
22/11/2019 | 189.00p | 194.50p | 188.00p | 189.00p | 9196 |
21/11/2019 | 190.00p | 190.00p | 189.00p | 189.50p | 2808 |
20/11/2019 | 192.00p | 192.00p | 190.00p | 191.00p | 18284 |
19/11/2019 | 192.50p | 193.00p | 189.00p | 190.75p | 7687 |
18/11/2019 | 194.50p | 194.50p | 191.00p | 191.50p | 13588 |
15/11/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 12555 |
14/11/2019 | 190.00p | 192.00p | 190.00p | 191.00p | 6226 |
13/11/2019 | 192.00p | 193.70p | 192.00p | 192.00p | 1928 |
12/11/2019 | 192.00p | 194.00p | 190.00p | 191.75p | 10866 |
11/11/2019 | 192.25p | 193.25p | 192.00p | 193.25p | 150388 |
08/11/2019 | 192.00p | 195.00p | 190.00p | 195.00p | 1023 |
07/11/2019 | 193.00p | 193.70p | 192.00p | 192.50p | 2669 |
06/11/2019 | 192.50p | 194.50p | 192.00p | 193.25p | 3635 |
05/11/2019 | 192.00p | 194.50p | 191.00p | 191.00p | 4541 |
04/11/2019 | 195.00p | 195.00p | 191.00p | 193.50p | 17911 |
01/11/2019 | 202.00p | 202.00p | 194.00p | 194.00p | 1481 |
31/10/2019 | 194.00p | 201.00p | 193.00p | 193.00p | 24377 |
30/10/2019 | 196.00p | 199.50p | 193.00p | 195.00p | 16027 |
29/10/2019 | 195.00p | 195.75p | 194.00p | 194.50p | 20695 |
28/10/2019 | 195.00p | 195.00p | 193.00p | 193.75p | 9658 |
25/10/2019 | 195.00p | 195.53p | 193.00p | 193.75p | 23723 |
24/10/2019 | 195.00p | 197.25p | 194.00p | 197.25p | 0 |
23/10/2019 | 195.00p | 195.00p | 193.00p | 194.00p | 15291 |
22/10/2019 | 199.50p | 200.00p | 193.50p | 200.00p | 8710 |
21/10/2019 | 197.00p | 197.00p | 194.00p | 195.25p | 18591 |
18/10/2019 | 196.00p | 198.38p | 196.00p | 197.25p | 5357 |
*Close Price adjusted for both dividends and splits