Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2020 | 142.00p | 150.96p | 133.84p | 141.50p | 148332 |
14/04/2020 | 155.00p | 155.00p | 142.50p | 147.50p | 324100 |
09/04/2020 | 148.50p | 152.50p | 142.50p | 151.00p | 301746 |
08/04/2020 | 151.50p | 152.66p | 142.50p | 143.00p | 221441 |
07/04/2020 | 157.00p | 177.33p | 145.00p | 147.00p | 1905673 |
06/04/2020 | 147.00p | 163.98p | 146.97p | 162.00p | 215421 |
03/04/2020 | 146.50p | 147.00p | 136.00p | 147.00p | 128915 |
02/04/2020 | 139.50p | 148.50p | 133.67p | 142.50p | 183880 |
01/04/2020 | 145.50p | 154.62p | 133.50p | 133.50p | 217629 |
31/03/2020 | 151.50p | 157.50p | 139.50p | 149.50p | 281175 |
30/03/2020 | 150.00p | 154.39p | 137.00p | 147.00p | 314861 |
27/03/2020 | 165.00p | 166.06p | 145.88p | 152.50p | 898901 |
26/03/2020 | 156.00p | 174.00p | 150.58p | 160.00p | 1140828 |
25/03/2020 | 130.00p | 156.00p | 127.50p | 156.00p | 592962 |
24/03/2020 | 115.00p | 127.91p | 109.00p | 127.00p | 1427089 |
23/03/2020 | 119.00p | 125.37p | 104.26p | 110.00p | 669746 |
20/03/2020 | 113.00p | 131.50p | 110.56p | 131.50p | 377180 |
19/03/2020 | 103.00p | 113.97p | 99.15p | 112.00p | 1002720 |
18/03/2020 | 72.80p | 104.50p | 71.00p | 100.00p | 530321 |
17/03/2020 | 125.00p | 125.00p | 70.00p | 71.00p | 1064794 |
16/03/2020 | 175.00p | 179.50p | 120.00p | 123.50p | 470004 |
13/03/2020 | 176.00p | 198.50p | 170.00p | 182.50p | 301231 |
12/03/2020 | 187.00p | 194.64p | 159.00p | 187.00p | 247233 |
11/03/2020 | 225.00p | 225.00p | 201.47p | 205.00p | 323580 |
10/03/2020 | 204.00p | 217.00p | 201.00p | 213.00p | 273918 |
09/03/2020 | 211.00p | 211.06p | 190.50p | 203.00p | 350825 |
06/03/2020 | 233.00p | 233.00p | 212.39p | 220.00p | 620150 |
05/03/2020 | 232.00p | 238.00p | 216.00p | 230.00p | 226233 |
04/03/2020 | 248.00p | 248.00p | 233.00p | 236.00p | 166499 |
03/03/2020 | 253.00p | 254.76p | 237.00p | 245.00p | 271077 |
02/03/2020 | 242.00p | 250.00p | 236.00p | 250.00p | 204412 |
28/02/2020 | 230.00p | 243.00p | 210.38p | 243.00p | 869931 |
27/02/2020 | 246.00p | 254.00p | 229.00p | 230.00p | 339437 |
26/02/2020 | 264.00p | 270.00p | 234.00p | 250.00p | 326754 |
25/02/2020 | 274.00p | 275.00p | 244.60p | 265.00p | 169990 |
24/02/2020 | 278.00p | 287.96p | 272.00p | 272.00p | 107066 |
21/02/2020 | 280.00p | 293.41p | 275.00p | 286.00p | 53955 |
20/02/2020 | 292.00p | 294.00p | 280.00p | 284.00p | 53525 |
19/02/2020 | 279.00p | 291.00p | 278.97p | 284.00p | 41761 |
18/02/2020 | 273.00p | 290.00p | 273.00p | 287.00p | 235246 |
17/02/2020 | 289.00p | 289.00p | 278.29p | 280.00p | 115514 |
14/02/2020 | 280.00p | 288.00p | 280.00p | 282.00p | 142016 |
13/02/2020 | 284.00p | 286.00p | 277.00p | 285.00p | 61205 |
12/02/2020 | 279.00p | 289.00p | 274.00p | 285.00p | 264164 |
11/02/2020 | 272.00p | 281.13p | 269.00p | 272.00p | 153746 |
10/02/2020 | 284.00p | 284.00p | 267.00p | 271.00p | 231392 |
07/02/2020 | 287.00p | 297.00p | 282.00p | 284.00p | 91436 |
06/02/2020 | 296.00p | 298.46p | 285.00p | 285.00p | 84143 |
05/02/2020 | 290.00p | 299.00p | 287.00p | 288.00p | 77524 |
04/02/2020 | 285.00p | 299.00p | 285.00p | 298.00p | 103039 |
03/02/2020 | 290.00p | 294.00p | 289.00p | 291.00p | 116539 |
31/01/2020 | 300.00p | 300.00p | 289.00p | 293.00p | 46428 |
30/01/2020 | 302.00p | 309.00p | 291.00p | 294.00p | 120181 |
29/01/2020 | 312.00p | 315.00p | 305.63p | 313.00p | 126058 |
28/01/2020 | 297.00p | 315.79p | 297.00p | 306.00p | 168600 |
27/01/2020 | 307.00p | 307.00p | 299.00p | 299.00p | 159786 |
24/01/2020 | 300.00p | 311.00p | 298.00p | 309.00p | 134416 |
23/01/2020 | 298.00p | 308.34p | 296.26p | 298.00p | 86309 |
22/01/2020 | 290.00p | 300.00p | 290.00p | 300.00p | 69427 |
21/01/2020 | 306.00p | 306.00p | 292.00p | 293.00p | 103672 |
20/01/2020 | 302.00p | 309.00p | 297.00p | 298.00p | 171656 |
17/01/2020 | 305.00p | 310.40p | 301.00p | 302.00p | 157006 |
16/01/2020 | 309.00p | 311.36p | 295.00p | 305.00p | 566595 |
15/01/2020 | 313.00p | 317.00p | 300.00p | 300.00p | 132177 |
14/01/2020 | 303.00p | 312.00p | 295.40p | 312.00p | 217142 |
13/01/2020 | 305.00p | 305.00p | 296.00p | 299.00p | 227167 |
10/01/2020 | 287.00p | 314.00p | 286.20p | 299.00p | 549145 |
09/01/2020 | 291.00p | 299.00p | 288.00p | 288.00p | 58816 |
08/01/2020 | 293.00p | 295.66p | 281.00p | 288.00p | 58285 |
07/01/2020 | 290.00p | 295.00p | 282.00p | 295.00p | 97446 |
06/01/2020 | 282.00p | 292.00p | 277.84p | 282.00p | 78725 |
03/01/2020 | 285.00p | 285.00p | 270.00p | 273.00p | 107136 |
02/01/2020 | 278.00p | 292.00p | 271.30p | 277.00p | 125763 |
31/12/2019 | 282.00p | 288.00p | 270.00p | 285.00p | 41048 |
30/12/2019 | 284.00p | 284.00p | 271.50p | 275.00p | 32056 |
27/12/2019 | 293.00p | 293.00p | 270.00p | 270.00p | 92414 |
24/12/2019 | 284.00p | 286.00p | 282.24p | 283.00p | 30546 |
23/12/2019 | 283.00p | 293.00p | 271.80p | 285.00p | 114654 |
20/12/2019 | 280.00p | 292.00p | 272.00p | 281.00p | 115462 |
19/12/2019 | 285.00p | 288.00p | 269.00p | 275.00p | 338880 |
18/12/2019 | 275.00p | 292.00p | 274.54p | 287.00p | 158473 |
17/12/2019 | 274.00p | 274.00p | 260.00p | 273.00p | 205388 |
16/12/2019 | 262.00p | 275.00p | 255.00p | 275.00p | 269546 |
13/12/2019 | 249.00p | 262.00p | 245.48p | 252.00p | 211860 |
12/12/2019 | 240.00p | 244.92p | 235.00p | 235.00p | 89811 |
11/12/2019 | 240.00p | 243.05p | 234.00p | 234.00p | 88188 |
10/12/2019 | 248.00p | 248.26p | 236.00p | 240.00p | 58657 |
09/12/2019 | 240.00p | 245.00p | 238.00p | 238.00p | 164887 |
06/12/2019 | 241.00p | 242.00p | 238.00p | 238.00p | 94692 |
05/12/2019 | 242.00p | 242.00p | 238.00p | 241.00p | 36943 |
04/12/2019 | 239.00p | 240.20p | 236.00p | 237.00p | 137008 |
03/12/2019 | 241.00p | 241.00p | 232.00p | 238.00p | 174707 |
02/12/2019 | 239.00p | 245.75p | 228.00p | 234.50p | 337785 |
29/11/2019 | 246.00p | 246.00p | 238.82p | 240.00p | 46828 |
28/11/2019 | 239.00p | 241.00p | 236.00p | 240.00p | 70477 |
27/11/2019 | 236.00p | 240.00p | 234.82p | 235.00p | 55934 |
26/11/2019 | 239.00p | 240.00p | 237.48p | 240.00p | 16483 |
25/11/2019 | 239.00p | 240.00p | 234.00p | 239.00p | 1145991 |
22/11/2019 | 235.00p | 240.30p | 233.00p | 233.00p | 10870 |
21/11/2019 | 235.00p | 242.00p | 233.00p | 237.00p | 57298 |
20/11/2019 | 237.00p | 245.00p | 234.00p | 240.00p | 27344 |
19/11/2019 | 240.00p | 243.11p | 235.00p | 242.00p | 26109 |
18/11/2019 | 244.00p | 244.00p | 236.00p | 240.00p | 38587 |
15/11/2019 | 235.00p | 239.77p | 230.00p | 230.00p | 18948 |
14/11/2019 | 242.00p | 242.00p | 232.00p | 234.00p | 45458 |
13/11/2019 | 236.00p | 242.00p | 233.56p | 240.00p | 27362 |
12/11/2019 | 236.00p | 241.23p | 230.00p | 230.00p | 119693 |
11/11/2019 | 239.00p | 239.00p | 232.00p | 234.00p | 54451 |
08/11/2019 | 240.00p | 243.00p | 236.10p | 243.00p | 14748 |
07/11/2019 | 238.00p | 241.00p | 234.00p | 240.00p | 22291 |
06/11/2019 | 234.00p | 245.00p | 233.00p | 240.00p | 63832 |
05/11/2019 | 230.00p | 236.00p | 230.00p | 235.00p | 34831 |
04/11/2019 | 238.00p | 241.31p | 230.00p | 230.00p | 26402 |
01/11/2019 | 238.00p | 245.00p | 234.00p | 237.00p | 35380 |
31/10/2019 | 236.00p | 238.00p | 233.40p | 238.00p | 10976 |
30/10/2019 | 232.00p | 240.01p | 232.00p | 237.00p | 18217 |
29/10/2019 | 231.00p | 241.00p | 231.00p | 241.00p | 15011 |
28/10/2019 | 231.00p | 241.00p | 231.00p | 239.00p | 15125 |
25/10/2019 | 241.00p | 242.25p | 231.38p | 237.00p | 71426 |
24/10/2019 | 238.00p | 242.00p | 233.00p | 242.00p | 25031 |
23/10/2019 | 237.00p | 240.00p | 235.00p | 239.00p | 16409 |
22/10/2019 | 230.00p | 236.35p | 227.00p | 234.00p | 87519 |
21/10/2019 | 226.00p | 230.50p | 223.33p | 225.00p | 30009 |
18/10/2019 | 226.00p | 234.00p | 226.00p | 228.00p | 198313 |
17/10/2019 | 231.00p | 233.13p | 223.00p | 233.00p | 388678 |
16/10/2019 | 227.00p | 234.00p | 226.00p | 230.00p | 90681 |
15/10/2019 | 224.00p | 229.00p | 222.00p | 225.00p | 600834 |
14/10/2019 | 222.00p | 230.79p | 221.00p | 223.00p | 83033 |
11/10/2019 | 223.00p | 232.00p | 221.00p | 221.00p | 241459 |
10/10/2019 | 233.00p | 233.22p | 223.00p | 223.00p | 43467 |
09/10/2019 | 230.00p | 234.43p | 222.00p | 227.00p | 335162 |
08/10/2019 | 236.00p | 240.00p | 223.00p | 224.00p | 599150 |
07/10/2019 | 226.00p | 233.00p | 225.00p | 227.00p | 19033 |
04/10/2019 | 225.00p | 233.00p | 222.00p | 233.00p | 19879 |
03/10/2019 | 223.00p | 228.00p | 221.00p | 228.00p | 18855 |
02/10/2019 | 227.00p | 234.00p | 222.00p | 225.00p | 16624 |
01/10/2019 | 234.00p | 238.00p | 229.00p | 234.00p | 49049 |
30/09/2019 | 229.00p | 236.00p | 228.16p | 232.00p | 45781 |
27/09/2019 | 221.00p | 230.00p | 221.00p | 230.00p | 22634 |
26/09/2019 | 223.00p | 227.00p | 223.00p | 226.00p | 20137 |
25/09/2019 | 230.00p | 230.00p | 222.00p | 226.00p | 39232 |
24/09/2019 | 222.00p | 225.92p | 221.46p | 225.00p | 35709 |
23/09/2019 | 215.00p | 227.80p | 215.00p | 221.00p | 24168 |
20/09/2019 | 221.00p | 225.00p | 220.00p | 223.00p | 60128 |
19/09/2019 | 221.00p | 222.00p | 218.00p | 221.00p | 27287 |
18/09/2019 | 220.00p | 221.00p | 215.00p | 220.00p | 37025 |
17/09/2019 | 225.00p | 225.00p | 217.00p | 220.00p | 12587 |
16/09/2019 | 216.00p | 225.00p | 216.00p | 225.00p | 4821 |
13/09/2019 | 223.00p | 225.00p | 216.00p | 222.00p | 44316 |
12/09/2019 | 222.00p | 224.00p | 216.00p | 224.00p | 63683 |
11/09/2019 | 216.00p | 228.00p | 216.00p | 221.00p | 45124 |
10/09/2019 | 215.00p | 224.00p | 215.00p | 220.00p | 25186 |
09/09/2019 | 228.00p | 234.88p | 216.00p | 220.00p | 42594 |
06/09/2019 | 227.00p | 234.00p | 227.00p | 230.00p | 107128 |
05/09/2019 | 222.00p | 232.00p | 220.00p | 232.00p | 19798 |
04/09/2019 | 223.00p | 232.00p | 220.00p | 226.00p | 820185 |
03/09/2019 | 221.00p | 225.00p | 219.00p | 220.00p | 59422 |
02/09/2019 | 221.00p | 226.80p | 220.00p | 220.00p | 46315 |
30/08/2019 | 221.00p | 228.00p | 217.00p | 222.00p | 170988 |
29/08/2019 | 222.00p | 224.98p | 218.00p | 220.00p | 120493 |
28/08/2019 | 221.00p | 227.82p | 220.00p | 222.00p | 14638 |
27/08/2019 | 221.00p | 227.72p | 220.00p | 220.00p | 19341 |
23/08/2019 | 224.00p | 230.00p | 220.00p | 220.00p | 26616 |
22/08/2019 | 223.00p | 230.00p | 220.00p | 230.00p | 30004 |
21/08/2019 | 224.00p | 230.00p | 220.00p | 230.00p | 46038 |
20/08/2019 | 223.00p | 230.00p | 223.00p | 225.00p | 15923 |
19/08/2019 | 219.00p | 231.00p | 219.00p | 225.00p | 45319 |
16/08/2019 | 225.00p | 233.00p | 221.00p | 226.00p | 59243 |
15/08/2019 | 225.00p | 230.00p | 220.00p | 225.00p | 74224 |
14/08/2019 | 219.00p | 225.00p | 218.56p | 225.00p | 36492 |
13/08/2019 | 215.00p | 220.00p | 215.00p | 220.00p | 21468 |
12/08/2019 | 215.00p | 224.00p | 215.00p | 217.00p | 10291 |
09/08/2019 | 222.00p | 224.00p | 215.00p | 219.00p | 44429 |
08/08/2019 | 221.00p | 221.00p | 210.00p | 215.00p | 43764 |
07/08/2019 | 215.00p | 222.00p | 209.00p | 220.00p | 33965 |
06/08/2019 | 214.00p | 219.00p | 208.00p | 210.00p | 63416 |
05/08/2019 | 219.00p | 220.00p | 209.00p | 220.00p | 29291 |
02/08/2019 | 208.00p | 216.24p | 208.00p | 209.00p | 28602 |
01/08/2019 | 209.00p | 220.00p | 209.00p | 217.00p | 21470 |
31/07/2019 | 215.00p | 219.00p | 210.15p | 215.00p | 16794 |
30/07/2019 | 206.00p | 218.00p | 206.00p | 215.00p | 61452 |
29/07/2019 | 211.00p | 217.68p | 206.00p | 216.00p | 56161 |
26/07/2019 | 213.00p | 219.00p | 210.00p | 210.00p | 28507 |
25/07/2019 | 212.00p | 219.00p | 211.88p | 213.00p | 26592 |
24/07/2019 | 214.00p | 220.00p | 212.28p | 217.00p | 43547 |
23/07/2019 | 219.00p | 219.00p | 211.00p | 219.00p | 17592 |
22/07/2019 | 221.00p | 222.00p | 211.00p | 211.00p | 84041 |
19/07/2019 | 217.00p | 219.00p | 208.34p | 217.00p | 68384 |
18/07/2019 | 224.00p | 224.00p | 206.62p | 214.00p | 98063 |
17/07/2019 | 217.00p | 225.00p | 217.00p | 220.00p | 31457 |
16/07/2019 | 216.00p | 222.00p | 216.00p | 220.00p | 57708 |
15/07/2019 | 228.00p | 228.00p | 216.00p | 218.00p | 41584 |
12/07/2019 | 222.00p | 223.10p | 217.00p | 218.00p | 78998 |
11/07/2019 | 220.00p | 223.00p | 220.00p | 222.00p | 57914 |
10/07/2019 | 224.00p | 225.00p | 219.00p | 222.00p | 153244 |
09/07/2019 | 221.00p | 221.00p | 213.80p | 219.50p | 49281 |
08/07/2019 | 220.00p | 225.44p | 219.00p | 221.00p | 56199 |
05/07/2019 | 219.00p | 223.00p | 218.00p | 221.00p | 122080 |
04/07/2019 | 220.00p | 222.00p | 216.00p | 221.00p | 49952 |
03/07/2019 | 223.00p | 223.00p | 216.00p | 221.00p | 40946 |
*Close Price adjusted for both dividends and splits