Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2020 | 230.00p | 252.00p | 225.00p | 238.50p | 166977 |
12/03/2020 | 257.50p | 261.85p | 220.25p | 230.00p | 155378 |
11/03/2020 | 250.00p | 270.00p | 247.75p | 261.50p | 43012 |
10/03/2020 | 245.00p | 265.00p | 245.00p | 250.00p | 191485 |
09/03/2020 | 220.00p | 249.80p | 210.00p | 245.00p | 250847 |
06/03/2020 | 260.00p | 260.00p | 244.50p | 252.50p | 176696 |
05/03/2020 | 283.50p | 283.50p | 261.00p | 271.50p | 309549 |
04/03/2020 | 320.00p | 331.75p | 282.75p | 283.50p | 399413 |
03/03/2020 | 267.50p | 316.44p | 267.50p | 305.00p | 343173 |
02/03/2020 | 267.50p | 290.00p | 258.00p | 265.00p | 388853 |
28/02/2020 | 270.00p | 275.00p | 243.30p | 260.00p | 205426 |
27/02/2020 | 298.50p | 299.50p | 272.75p | 280.00p | 150674 |
26/02/2020 | 295.00p | 303.00p | 265.00p | 296.00p | 394433 |
25/02/2020 | 330.00p | 330.00p | 284.95p | 298.00p | 216334 |
24/02/2020 | 352.50p | 352.50p | 307.11p | 330.00p | 272728 |
21/02/2020 | 357.50p | 357.50p | 345.00p | 352.50p | 71071 |
20/02/2020 | 370.00p | 370.80p | 351.55p | 357.50p | 88118 |
19/02/2020 | 355.00p | 377.00p | 355.00p | 367.00p | 104771 |
18/02/2020 | 356.50p | 361.65p | 350.00p | 355.00p | 29845 |
17/02/2020 | 365.00p | 367.25p | 355.30p | 356.50p | 74547 |
14/02/2020 | 345.00p | 369.50p | 345.00p | 365.00p | 93982 |
13/02/2020 | 350.00p | 352.60p | 340.00p | 345.00p | 41894 |
12/02/2020 | 355.00p | 357.89p | 345.55p | 351.00p | 50430 |
11/02/2020 | 337.50p | 365.00p | 330.00p | 355.00p | 147433 |
10/02/2020 | 352.50p | 358.38p | 335.00p | 340.00p | 104247 |
07/02/2020 | 365.00p | 372.00p | 340.05p | 352.50p | 200812 |
06/02/2020 | 347.50p | 375.00p | 345.65p | 367.00p | 249916 |
05/02/2020 | 325.00p | 352.00p | 321.27p | 347.00p | 299671 |
04/02/2020 | 310.00p | 331.90p | 310.00p | 325.00p | 221814 |
03/02/2020 | 282.50p | 315.00p | 282.50p | 310.00p | 254295 |
31/01/2020 | 287.50p | 287.50p | 275.80p | 278.00p | 92871 |
30/01/2020 | 291.00p | 293.50p | 285.00p | 287.50p | 39344 |
29/01/2020 | 287.50p | 295.00p | 285.00p | 291.00p | 37667 |
28/01/2020 | 292.50p | 295.00p | 286.00p | 287.50p | 78076 |
27/01/2020 | 301.50p | 303.99p | 285.00p | 292.50p | 141214 |
24/01/2020 | 301.50p | 304.65p | 298.50p | 301.50p | 55053 |
23/01/2020 | 298.50p | 303.75p | 298.50p | 301.50p | 45099 |
22/01/2020 | 306.00p | 308.24p | 281.67p | 299.00p | 200248 |
21/01/2020 | 315.00p | 315.00p | 300.51p | 306.00p | 82457 |
20/01/2020 | 302.50p | 319.74p | 302.50p | 315.00p | 260483 |
17/01/2020 | 289.00p | 304.00p | 288.05p | 302.50p | 181511 |
16/01/2020 | 289.00p | 294.00p | 286.26p | 288.50p | 135820 |
15/01/2020 | 290.00p | 293.43p | 285.00p | 288.00p | 180796 |
14/01/2020 | 284.50p | 293.50p | 281.67p | 290.00p | 111117 |
13/01/2020 | 267.50p | 297.00p | 263.26p | 285.00p | 312802 |
10/01/2020 | 267.50p | 270.00p | 260.00p | 270.00p | 166432 |
09/01/2020 | 244.50p | 275.00p | 244.50p | 270.00p | 464434 |
08/01/2020 | 214.00p | 246.50p | 213.46p | 244.50p | 685897 |
07/01/2020 | 206.00p | 207.50p | 205.31p | 207.00p | 46270 |
06/01/2020 | 203.00p | 209.40p | 201.50p | 206.00p | 88605 |
03/01/2020 | 201.50p | 206.50p | 201.50p | 203.00p | 45287 |
02/01/2020 | 199.00p | 203.00p | 198.85p | 201.50p | 17899 |
01/01/2020 | 198.50p | 201.50p | 198.50p | 199.00p | 17417 |
31/12/2019 | 198.50p | 201.50p | 198.50p | 199.00p | 17417 |
30/12/2019 | 196.50p | 201.00p | 196.50p | 198.50p | 12150 |
27/12/2019 | 196.50p | 198.90p | 195.00p | 196.50p | 9656 |
26/12/2019 | 192.50p | 198.68p | 192.50p | 196.50p | 25720 |
25/12/2019 | 192.50p | 198.68p | 192.50p | 196.50p | 25720 |
24/12/2019 | 192.50p | 198.68p | 192.50p | 196.50p | 25720 |
23/12/2019 | 191.00p | 194.00p | 188.61p | 192.50p | 13239 |
20/12/2019 | 190.50p | 193.00p | 188.57p | 191.00p | 24287 |
19/12/2019 | 190.00p | 193.00p | 188.85p | 190.50p | 11678 |
18/12/2019 | 188.50p | 192.25p | 185.75p | 190.00p | 33911 |
17/12/2019 | 193.50p | 194.50p | 188.00p | 189.50p | 55462 |
16/12/2019 | 182.00p | 198.00p | 182.00p | 193.50p | 96106 |
13/12/2019 | 178.00p | 183.50p | 177.30p | 182.00p | 92273 |
12/12/2019 | 177.00p | 177.50p | 175.82p | 177.00p | 13500 |
11/12/2019 | 174.00p | 178.25p | 173.00p | 177.00p | 52720 |
10/12/2019 | 172.00p | 174.75p | 172.00p | 174.00p | 49445 |
09/12/2019 | 172.00p | 175.00p | 171.25p | 172.00p | 30605 |
06/12/2019 | 168.50p | 172.00p | 167.00p | 170.50p | 43803 |
05/12/2019 | 168.50p | 169.50p | 168.00p | 169.50p | 4999 |
04/12/2019 | 168.50p | 168.50p | 167.50p | 168.50p | 11254 |
03/12/2019 | 168.50p | 168.50p | 167.35p | 168.50p | 8802 |
02/12/2019 | 169.00p | 169.00p | 167.06p | 168.50p | 17961 |
29/11/2019 | 169.00p | 169.15p | 168.00p | 168.00p | 32589 |
28/11/2019 | 172.00p | 172.00p | 165.25p | 169.00p | 59764 |
27/11/2019 | 172.00p | 172.65p | 171.30p | 172.00p | 27429 |
26/11/2019 | 173.50p | 173.50p | 168.11p | 172.00p | 35297 |
25/11/2019 | 176.00p | 178.00p | 170.51p | 173.50p | 45770 |
22/11/2019 | 176.00p | 176.50p | 176.00p | 176.00p | 2860 |
21/11/2019 | 172.50p | 177.50p | 170.25p | 176.00p | 61140 |
20/11/2019 | 174.00p | 175.00p | 170.00p | 172.50p | 20522 |
19/11/2019 | 178.00p | 178.00p | 172.50p | 174.00p | 57832 |
18/11/2019 | 178.50p | 178.50p | 175.51p | 178.00p | 35571 |
15/11/2019 | 181.00p | 181.00p | 177.00p | 178.50p | 40765 |
14/11/2019 | 181.00p | 181.00p | 178.16p | 181.00p | 16700 |
13/11/2019 | 181.00p | 181.00p | 178.25p | 181.00p | 11077 |
12/11/2019 | 181.00p | 181.00p | 178.66p | 181.00p | 2533 |
11/11/2019 | 181.00p | 181.00p | 178.66p | 181.00p | 13328 |
08/11/2019 | 181.00p | 181.00p | 178.60p | 181.00p | 11462 |
07/11/2019 | 181.00p | 181.00p | 177.00p | 181.00p | 17846 |
06/11/2019 | 181.00p | 181.90p | 178.72p | 179.00p | 11451 |
05/11/2019 | 185.00p | 185.00p | 178.00p | 181.00p | 57198 |
04/11/2019 | 185.00p | 185.75p | 182.06p | 185.00p | 17396 |
01/11/2019 | 185.00p | 188.00p | 182.25p | 185.00p | 32682 |
31/10/2019 | 185.00p | 187.75p | 185.00p | 185.00p | 5600 |
30/10/2019 | 183.00p | 188.00p | 183.00p | 185.00p | 20758 |
29/10/2019 | 183.00p | 184.80p | 182.10p | 183.00p | 3593 |
28/10/2019 | 183.00p | 184.00p | 183.00p | 183.00p | 8489 |
25/10/2019 | 183.00p | 183.12p | 181.40p | 183.00p | 11689 |
24/10/2019 | 183.00p | 183.18p | 181.40p | 183.00p | 20111 |
23/10/2019 | 183.00p | 183.35p | 181.30p | 183.00p | 21970 |
22/10/2019 | 183.00p | 183.45p | 181.60p | 183.00p | 16005 |
21/10/2019 | 182.50p | 183.92p | 181.00p | 183.00p | 37957 |
18/10/2019 | 180.50p | 182.50p | 179.00p | 182.50p | 38912 |
17/10/2019 | 180.50p | 181.00p | 179.05p | 180.50p | 7027 |
16/10/2019 | 180.50p | 181.47p | 179.00p | 180.50p | 29147 |
15/10/2019 | 180.00p | 181.50p | 177.86p | 180.50p | 31113 |
14/10/2019 | 180.00p | 180.50p | 177.75p | 180.00p | 21772 |
11/10/2019 | 178.00p | 180.90p | 178.00p | 180.00p | 26138 |
10/10/2019 | 179.00p | 180.00p | 176.50p | 178.00p | 13296 |
09/10/2019 | 180.00p | 180.24p | 177.06p | 179.00p | 15160 |
08/10/2019 | 180.00p | 180.00p | 177.00p | 180.00p | 10303 |
07/10/2019 | 180.00p | 180.45p | 178.78p | 180.00p | 4259 |
04/10/2019 | 180.50p | 181.70p | 179.52p | 180.00p | 16135 |
03/10/2019 | 180.50p | 181.90p | 179.31p | 180.50p | 11594 |
02/10/2019 | 180.50p | 183.00p | 179.25p | 180.50p | 14532 |
01/10/2019 | 184.50p | 184.50p | 177.00p | 180.50p | 40622 |
30/09/2019 | 184.50p | 185.49p | 182.30p | 184.50p | 26316 |
27/09/2019 | 187.50p | 187.50p | 180.15p | 186.00p | 97312 |
26/09/2019 | 200.00p | 200.00p | 185.10p | 187.50p | 153273 |
25/09/2019 | 201.00p | 201.00p | 196.16p | 200.00p | 6890 |
24/09/2019 | 201.00p | 201.89p | 197.16p | 201.00p | 20335 |
23/09/2019 | 201.00p | 202.24p | 197.08p | 201.00p | 7952 |
20/09/2019 | 201.50p | 202.40p | 198.30p | 201.50p | 13452 |
19/09/2019 | 199.00p | 203.00p | 197.30p | 201.50p | 31495 |
18/09/2019 | 202.50p | 202.50p | 195.08p | 199.00p | 49005 |
17/09/2019 | 208.50p | 209.00p | 203.50p | 203.50p | 40452 |
16/09/2019 | 210.50p | 210.90p | 205.00p | 208.50p | 42743 |
13/09/2019 | 210.50p | 211.00p | 207.30p | 210.50p | 20453 |
12/09/2019 | 210.50p | 211.50p | 208.60p | 210.50p | 7039 |
11/09/2019 | 210.50p | 212.00p | 209.30p | 210.50p | 50135 |
10/09/2019 | 210.50p | 212.49p | 209.00p | 210.50p | 46169 |
09/09/2019 | 206.00p | 214.40p | 204.16p | 210.50p | 78806 |
06/09/2019 | 208.00p | 208.00p | 201.24p | 206.00p | 51917 |
05/09/2019 | 208.50p | 220.00p | 203.00p | 208.00p | 412782 |
04/09/2019 | 201.00p | 204.75p | 198.25p | 201.50p | 56306 |
03/09/2019 | 201.00p | 203.48p | 198.30p | 201.00p | 11440 |
02/09/2019 | 198.00p | 204.10p | 198.00p | 201.00p | 74205 |
30/08/2019 | 200.50p | 200.50p | 196.00p | 198.00p | 23705 |
29/08/2019 | 200.50p | 202.30p | 196.50p | 200.50p | 3249 |
28/08/2019 | 200.50p | 203.50p | 196.00p | 200.50p | 43107 |
27/08/2019 | 200.50p | 203.00p | 198.55p | 200.50p | 17442 |
23/08/2019 | 199.50p | 203.98p | 198.20p | 200.50p | 38654 |
22/08/2019 | 199.50p | 202.94p | 198.15p | 199.50p | 14996 |
21/08/2019 | 197.50p | 205.00p | 197.50p | 199.50p | 41211 |
20/08/2019 | 202.50p | 207.90p | 195.10p | 197.50p | 57671 |
19/08/2019 | 186.00p | 205.00p | 186.00p | 202.50p | 43797 |
16/08/2019 | 180.00p | 192.75p | 176.50p | 186.00p | 39319 |
15/08/2019 | 193.50p | 193.50p | 170.00p | 179.00p | 234674 |
14/08/2019 | 195.00p | 195.00p | 190.25p | 193.50p | 11029 |
13/08/2019 | 200.00p | 200.00p | 191.40p | 195.00p | 22248 |
12/08/2019 | 201.00p | 201.00p | 195.00p | 200.00p | 23148 |
09/08/2019 | 202.50p | 202.50p | 197.00p | 198.50p | 27681 |
08/08/2019 | 202.50p | 203.40p | 198.00p | 202.50p | 33647 |
07/08/2019 | 198.50p | 205.49p | 198.14p | 202.50p | 44454 |
06/08/2019 | 196.00p | 199.65p | 188.25p | 196.50p | 139483 |
05/08/2019 | 206.00p | 208.90p | 190.00p | 196.00p | 132498 |
02/08/2019 | 210.00p | 211.17p | 202.08p | 206.00p | 85165 |
01/08/2019 | 210.50p | 211.63p | 208.05p | 210.00p | 69239 |
31/07/2019 | 212.50p | 213.70p | 208.05p | 210.50p | 163237 |
30/07/2019 | 215.00p | 218.00p | 211.20p | 212.50p | 66240 |
29/07/2019 | 206.00p | 223.50p | 206.00p | 216.00p | 323738 |
26/07/2019 | 202.00p | 210.00p | 201.60p | 203.50p | 32836 |
25/07/2019 | 200.00p | 207.00p | 199.05p | 202.00p | 49067 |
24/07/2019 | 195.00p | 205.00p | 195.00p | 200.00p | 96398 |
23/07/2019 | 191.00p | 198.90p | 191.00p | 194.00p | 54775 |
22/07/2019 | 190.00p | 194.25p | 187.60p | 191.00p | 93832 |
19/07/2019 | 186.50p | 192.92p | 183.00p | 190.00p | 105881 |
18/07/2019 | 189.50p | 189.50p | 183.07p | 186.50p | 58494 |
17/07/2019 | 194.00p | 198.50p | 186.50p | 189.50p | 176376 |
16/07/2019 | 169.00p | 197.92p | 169.00p | 194.00p | 471347 |
15/07/2019 | 156.50p | 157.40p | 153.00p | 156.50p | 10113 |
12/07/2019 | 157.50p | 157.50p | 153.25p | 156.50p | 16890 |
11/07/2019 | 157.50p | 158.50p | 155.00p | 157.50p | 17671 |
10/07/2019 | 157.50p | 158.00p | 155.00p | 157.50p | 6754 |
09/07/2019 | 157.50p | 160.00p | 157.00p | 157.50p | 23108 |
08/07/2019 | 156.50p | 159.25p | 152.00p | 157.50p | 57802 |
05/07/2019 | 156.50p | 156.50p | 156.45p | 156.50p | 1271 |
04/07/2019 | 156.50p | 156.50p | 156.45p | 156.50p | 600 |
03/07/2019 | 156.50p | 156.50p | 153.13p | 156.50p | 16477 |
02/07/2019 | 156.50p | 156.90p | 156.50p | 156.50p | 1269 |
01/07/2019 | 156.50p | 156.50p | 152.50p | 155.00p | 16431 |
28/06/2019 | 156.50p | 158.48p | 153.14p | 156.50p | 22904 |
27/06/2019 | 160.00p | 160.00p | 152.10p | 156.50p | 33036 |
26/06/2019 | 161.50p | 161.50p | 158.00p | 160.00p | 36875 |
25/06/2019 | 158.50p | 163.25p | 158.50p | 161.50p | 20700 |
24/06/2019 | 162.50p | 162.50p | 158.00p | 158.50p | 20682 |
21/06/2019 | 164.00p | 164.00p | 160.50p | 162.50p | 13938 |
20/06/2019 | 162.00p | 167.20p | 162.00p | 164.00p | 30820 |
19/06/2019 | 162.00p | 162.86p | 159.60p | 162.00p | 2825 |
18/06/2019 | 162.00p | 162.60p | 159.60p | 162.00p | 15390 |
17/06/2019 | 162.50p | 162.69p | 158.00p | 162.00p | 35091 |
14/06/2019 | 170.00p | 173.00p | 160.00p | 162.50p | 22474 |
13/06/2019 | 170.00p | 173.75p | 166.67p | 170.00p | 39061 |
12/06/2019 | 166.00p | 182.00p | 166.00p | 170.00p | 101789 |
11/06/2019 | 162.50p | 170.00p | 160.02p | 166.00p | 58966 |
10/06/2019 | 161.50p | 161.50p | 158.00p | 161.50p | 6477 |
07/06/2019 | 161.50p | 161.50p | 157.00p | 161.50p | 14734 |
*Close Price adjusted for both dividends and splits