Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2020 | 99.40p | 114.00p | 98.76p | 108.60p | 70592 |
20/03/2020 | 98.80p | 119.70p | 90.00p | 104.00p | 594463 |
19/03/2020 | 102.80p | 111.86p | 84.07p | 100.80p | 67619 |
18/03/2020 | 80.40p | 112.98p | 80.40p | 105.80p | 93440 |
17/03/2020 | 144.80p | 161.84p | 120.80p | 120.80p | 75510 |
16/03/2020 | 150.00p | 168.96p | 140.00p | 140.00p | 15211 |
13/03/2020 | 160.00p | 167.72p | 147.20p | 148.80p | 45446 |
12/03/2020 | 198.00p | 198.00p | 145.60p | 160.00p | 57869 |
11/03/2020 | 208.00p | 212.02p | 189.20p | 189.20p | 16515 |
10/03/2020 | 210.00p | 217.20p | 205.60p | 216.40p | 24823 |
09/03/2020 | 240.00p | 240.00p | 196.40p | 197.80p | 29862 |
06/03/2020 | 240.40p | 245.12p | 232.40p | 236.80p | 13131 |
05/03/2020 | 239.60p | 245.96p | 231.60p | 237.20p | 4908 |
04/03/2020 | 234.00p | 241.20p | 231.20p | 238.00p | 22270 |
03/03/2020 | 232.40p | 245.74p | 230.00p | 240.00p | 15276 |
02/03/2020 | 246.00p | 246.00p | 235.39p | 246.00p | 67939 |
28/02/2020 | 244.00p | 248.80p | 234.63p | 240.00p | 193350 |
27/02/2020 | 249.60p | 250.00p | 237.60p | 250.00p | 94007 |
26/02/2020 | 249.60p | 252.03p | 244.00p | 250.00p | 72318 |
25/02/2020 | 246.40p | 254.00p | 246.40p | 250.00p | 79769 |
24/02/2020 | 256.00p | 258.00p | 246.40p | 252.80p | 107859 |
21/02/2020 | 257.20p | 257.20p | 251.10p | 255.60p | 1823 |
20/02/2020 | 256.00p | 256.00p | 250.00p | 250.80p | 37148 |
19/02/2020 | 246.80p | 252.13p | 246.80p | 249.60p | 32915 |
18/02/2020 | 257.60p | 257.60p | 248.80p | 249.60p | 9196 |
17/02/2020 | 254.00p | 254.00p | 250.00p | 251.40p | 2947 |
14/02/2020 | 251.60p | 254.80p | 251.60p | 254.00p | 9974 |
13/02/2020 | 246.40p | 255.60p | 246.40p | 252.80p | 18741 |
12/02/2020 | 244.00p | 251.60p | 244.00p | 251.60p | 41750 |
11/02/2020 | 247.20p | 253.00p | 245.52p | 252.00p | 12432 |
10/02/2020 | 252.00p | 254.00p | 241.20p | 252.00p | 23848 |
07/02/2020 | 251.60p | 253.60p | 242.48p | 253.60p | 29477 |
06/02/2020 | 241.60p | 252.00p | 239.15p | 252.00p | 63939 |
05/02/2020 | 238.40p | 248.00p | 236.35p | 248.00p | 17380 |
04/02/2020 | 248.00p | 248.00p | 235.20p | 245.20p | 14029 |
03/02/2020 | 246.80p | 246.80p | 237.18p | 242.40p | 28849 |
31/01/2020 | 246.00p | 246.40p | 235.20p | 245.60p | 27712 |
30/01/2020 | 234.00p | 244.40p | 234.00p | 240.00p | 40990 |
29/01/2020 | 224.00p | 237.60p | 220.48p | 232.80p | 24022 |
28/01/2020 | 220.00p | 234.40p | 220.00p | 231.20p | 25965 |
27/01/2020 | 222.00p | 231.30p | 220.00p | 230.80p | 242867 |
24/01/2020 | 244.00p | 244.00p | 226.00p | 228.00p | 9428 |
23/01/2020 | 252.00p | 252.00p | 233.60p | 233.60p | 38425 |
22/01/2020 | 240.00p | 255.60p | 240.00p | 255.60p | 6037 |
21/01/2020 | 240.00p | 256.80p | 240.00p | 244.80p | 28047 |
20/01/2020 | 253.60p | 253.60p | 240.00p | 240.00p | 22200 |
17/01/2020 | 256.00p | 256.00p | 242.32p | 254.00p | 14177 |
16/01/2020 | 250.00p | 257.60p | 250.00p | 252.00p | 110762 |
15/01/2020 | 250.00p | 260.00p | 250.00p | 259.60p | 11755 |
14/01/2020 | 240.40p | 256.00p | 240.40p | 254.00p | 11705 |
13/01/2020 | 256.80p | 259.60p | 248.00p | 257.60p | 17692 |
10/01/2020 | 244.80p | 259.20p | 244.80p | 250.40p | 20916 |
09/01/2020 | 258.00p | 258.00p | 240.00p | 245.20p | 23769 |
08/01/2020 | 250.00p | 256.00p | 244.80p | 254.00p | 17201 |
07/01/2020 | 250.00p | 258.00p | 250.00p | 252.00p | 61966 |
06/01/2020 | 258.00p | 259.60p | 253.60p | 256.00p | 28202 |
03/01/2020 | 258.40p | 258.40p | 251.20p | 252.00p | 36891 |
02/01/2020 | 254.00p | 260.00p | 251.60p | 256.40p | 21320 |
31/12/2019 | 240.40p | 260.00p | 240.40p | 260.00p | 48052 |
30/12/2019 | 246.40p | 256.80p | 241.60p | 253.20p | 33014 |
27/12/2019 | 254.80p | 259.60p | 244.24p | 256.00p | 71618 |
24/12/2019 | 255.60p | 256.40p | 243.44p | 256.00p | 22601 |
23/12/2019 | 259.60p | 259.60p | 241.60p | 253.20p | 53158 |
20/12/2019 | 236.00p | 250.40p | 223.20p | 250.40p | 112131 |
19/12/2019 | 229.60p | 232.00p | 220.00p | 227.60p | 26188 |
18/12/2019 | 232.80p | 236.00p | 225.60p | 225.60p | 257080 |
17/12/2019 | 234.80p | 242.40p | 226.00p | 226.00p | 618182 |
16/12/2019 | 240.00p | 242.40p | 234.40p | 238.00p | 531664 |
13/12/2019 | 219.60p | 240.00p | 219.20p | 240.00p | 251448 |
12/12/2019 | 224.00p | 224.00p | 207.28p | 212.00p | 57788 |
11/12/2019 | 224.00p | 224.00p | 205.60p | 215.20p | 58049 |
10/12/2019 | 222.80p | 222.80p | 208.00p | 210.00p | 24527 |
09/12/2019 | 222.80p | 224.90p | 210.40p | 214.80p | 140098 |
06/12/2019 | 220.80p | 224.42p | 218.55p | 220.40p | 49110 |
05/12/2019 | 223.20p | 224.80p | 216.40p | 221.60p | 75967 |
04/12/2019 | 224.00p | 224.00p | 216.80p | 218.40p | 61704 |
03/12/2019 | 224.80p | 228.00p | 218.00p | 218.00p | 52938 |
02/12/2019 | 220.00p | 229.00p | 220.00p | 228.00p | 96196 |
29/11/2019 | 218.00p | 226.00p | 218.00p | 220.00p | 27808 |
28/11/2019 | 220.00p | 226.00p | 219.20p | 226.00p | 12918 |
27/11/2019 | 220.00p | 222.61p | 217.70p | 221.60p | 40422 |
26/11/2019 | 196.40p | 216.60p | 196.40p | 215.60p | 1059046 |
25/11/2019 | 198.20p | 206.00p | 190.04p | 200.40p | 47860 |
22/11/2019 | 187.00p | 200.00p | 187.00p | 197.00p | 30258 |
21/11/2019 | 203.60p | 203.60p | 185.80p | 185.80p | 130619 |
20/11/2019 | 199.00p | 200.00p | 195.00p | 198.00p | 43092 |
19/11/2019 | 200.40p | 204.00p | 195.00p | 198.60p | 53293 |
18/11/2019 | 201.20p | 215.00p | 195.00p | 195.20p | 116168 |
15/11/2019 | 212.00p | 215.60p | 195.00p | 195.20p | 153242 |
14/11/2019 | 222.00p | 225.60p | 216.00p | 216.00p | 105561 |
13/11/2019 | 240.00p | 259.60p | 220.00p | 224.80p | 102955 |
12/11/2019 | 265.60p | 266.96p | 240.40p | 247.20p | 51907 |
11/11/2019 | 250.00p | 266.48p | 250.00p | 260.00p | 56853 |
08/11/2019 | 284.80p | 289.60p | 250.80p | 260.00p | 170263 |
07/11/2019 | 288.80p | 292.40p | 287.20p | 288.40p | 30250 |
06/11/2019 | 284.80p | 292.80p | 283.90p | 288.40p | 95327 |
05/11/2019 | 288.00p | 288.80p | 282.00p | 286.40p | 10526 |
04/11/2019 | 280.00p | 294.00p | 280.00p | 286.80p | 41513 |
01/11/2019 | 274.80p | 293.20p | 271.60p | 286.00p | 93963 |
31/10/2019 | 286.00p | 290.40p | 276.80p | 286.40p | 63471 |
30/10/2019 | 280.00p | 286.00p | 276.00p | 284.80p | 147741 |
29/10/2019 | 275.60p | 282.40p | 266.52p | 282.40p | 55335 |
28/10/2019 | 254.00p | 272.40p | 250.80p | 272.40p | 20345 |
25/10/2019 | 251.20p | 260.80p | 250.80p | 260.80p | 87856 |
24/10/2019 | 251.60p | 258.00p | 250.00p | 258.00p | 16521 |
23/10/2019 | 239.20p | 252.00p | 234.80p | 252.00p | 21836 |
22/10/2019 | 238.00p | 255.12p | 230.80p | 238.00p | 123670 |
21/10/2019 | 234.00p | 234.00p | 224.00p | 232.00p | 77088 |
18/10/2019 | 225.20p | 231.60p | 223.66p | 228.00p | 268152 |
17/10/2019 | 234.00p | 239.20p | 222.00p | 232.80p | 48434 |
16/10/2019 | 242.80p | 242.80p | 229.60p | 230.00p | 18173 |
15/10/2019 | 242.80p | 242.80p | 230.55p | 234.00p | 62309 |
14/10/2019 | 223.60p | 244.00p | 218.40p | 239.60p | 91978 |
11/10/2019 | 204.40p | 219.20p | 203.32p | 218.00p | 110664 |
10/10/2019 | 195.20p | 210.00p | 195.20p | 210.00p | 82880 |
09/10/2019 | 197.40p | 199.60p | 190.44p | 195.20p | 105739 |
08/10/2019 | 190.00p | 198.00p | 189.38p | 190.20p | 134199 |
07/10/2019 | 183.20p | 193.00p | 183.20p | 190.00p | 133268 |
04/10/2019 | 182.40p | 189.00p | 182.40p | 189.00p | 14957 |
03/10/2019 | 182.00p | 185.40p | 176.60p | 182.00p | 108627 |
02/10/2019 | 181.80p | 183.10p | 180.00p | 180.00p | 29784 |
01/10/2019 | 187.60p | 187.60p | 182.00p | 182.00p | 18789 |
30/09/2019 | 195.00p | 195.00p | 182.20p | 183.00p | 12094 |
27/09/2019 | 185.00p | 188.80p | 182.00p | 187.00p | 37611 |
26/09/2019 | 185.00p | 194.20p | 185.00p | 185.00p | 5662 |
25/09/2019 | 185.00p | 192.00p | 185.00p | 189.40p | 32959 |
24/09/2019 | 195.00p | 198.00p | 185.80p | 185.80p | 16327 |
23/09/2019 | 199.80p | 199.80p | 186.80p | 190.20p | 18873 |
20/09/2019 | 192.00p | 209.60p | 182.20p | 195.00p | 286502 |
19/09/2019 | 197.20p | 202.69p | 192.20p | 192.20p | 37293 |
18/09/2019 | 190.00p | 202.40p | 181.66p | 196.00p | 398274 |
17/09/2019 | 215.60p | 218.40p | 204.00p | 218.40p | 72183 |
16/09/2019 | 212.40p | 218.80p | 210.40p | 216.00p | 22355 |
13/09/2019 | 216.00p | 218.00p | 205.00p | 218.00p | 20653 |
12/09/2019 | 222.80p | 222.80p | 204.40p | 208.80p | 55744 |
11/09/2019 | 209.20p | 209.20p | 201.60p | 202.80p | 48515 |
10/09/2019 | 206.00p | 206.00p | 200.40p | 201.60p | 64386 |
09/09/2019 | 206.40p | 212.40p | 200.00p | 200.00p | 65590 |
06/09/2019 | 215.60p | 215.60p | 200.00p | 212.00p | 40757 |
05/09/2019 | 204.00p | 212.13p | 200.40p | 210.00p | 53099 |
04/09/2019 | 224.00p | 229.00p | 204.00p | 204.00p | 28875 |
03/09/2019 | 205.20p | 212.00p | 205.20p | 212.00p | 2493 |
02/09/2019 | 209.60p | 219.38p | 209.40p | 215.60p | 22408 |
30/08/2019 | 210.00p | 220.00p | 204.00p | 204.00p | 39009 |
29/08/2019 | 212.80p | 220.00p | 212.00p | 212.00p | 17243 |
28/08/2019 | 215.60p | 219.60p | 207.20p | 207.20p | 22279 |
27/08/2019 | 220.00p | 236.05p | 202.80p | 202.80p | 17017 |
23/08/2019 | 213.20p | 226.80p | 210.00p | 214.40p | 64214 |
22/08/2019 | 210.00p | 220.00p | 210.00p | 216.00p | 14537 |
21/08/2019 | 215.20p | 215.20p | 211.60p | 215.20p | 6686 |
20/08/2019 | 212.40p | 214.20p | 209.20p | 213.20p | 18799 |
19/08/2019 | 208.40p | 215.20p | 206.26p | 209.60p | 12861 |
16/08/2019 | 220.00p | 224.68p | 209.20p | 209.20p | 12968 |
15/08/2019 | 210.00p | 218.59p | 210.00p | 214.80p | 16296 |
14/08/2019 | 208.40p | 221.26p | 208.40p | 214.40p | 51290 |
13/08/2019 | 200.00p | 226.00p | 200.00p | 212.80p | 50727 |
12/08/2019 | 224.00p | 242.58p | 205.20p | 205.20p | 66792 |
09/08/2019 | 246.00p | 246.00p | 224.00p | 224.00p | 14665 |
08/08/2019 | 240.80p | 251.20p | 240.00p | 240.00p | 9008 |
07/08/2019 | 240.00p | 278.00p | 240.00p | 244.00p | 12278 |
06/08/2019 | 240.00p | 270.92p | 240.00p | 250.40p | 14050 |
05/08/2019 | 260.80p | 260.80p | 244.80p | 250.40p | 12508 |
02/08/2019 | 250.00p | 268.00p | 243.20p | 268.00p | 17480 |
01/08/2019 | 268.00p | 274.56p | 240.00p | 240.00p | 31742 |
31/07/2019 | 240.40p | 260.80p | 240.40p | 258.00p | 71582 |
30/07/2019 | 274.00p | 278.32p | 245.20p | 248.00p | 33769 |
29/07/2019 | 274.00p | 277.50p | 265.60p | 265.60p | 31808 |
26/07/2019 | 278.00p | 278.72p | 265.60p | 265.60p | 10814 |
25/07/2019 | 274.00p | 282.79p | 273.60p | 274.00p | 23479 |
24/07/2019 | 287.20p | 287.20p | 271.92p | 273.20p | 75279 |
23/07/2019 | 290.00p | 292.51p | 278.00p | 280.00p | 31746 |
22/07/2019 | 279.60p | 288.21p | 279.60p | 286.00p | 42265 |
19/07/2019 | 296.40p | 296.40p | 270.80p | 278.80p | 47442 |
18/07/2019 | 270.00p | 296.05p | 270.00p | 284.00p | 44372 |
17/07/2019 | 270.40p | 291.20p | 270.40p | 272.80p | 17170 |
16/07/2019 | 270.00p | 296.80p | 270.00p | 294.00p | 26854 |
15/07/2019 | 270.00p | 290.00p | 270.00p | 283.60p | 22068 |
12/07/2019 | 294.00p | 298.40p | 276.00p | 276.00p | 64174 |
11/07/2019 | 296.00p | 307.60p | 296.00p | 303.00p | 17710 |
10/07/2019 | 296.00p | 308.80p | 296.00p | 300.00p | 15462 |
09/07/2019 | 297.20p | 300.84p | 296.40p | 296.40p | 13516 |
08/07/2019 | 301.20p | 308.77p | 300.00p | 301.60p | 23491 |
05/07/2019 | 296.80p | 310.00p | 296.80p | 306.40p | 22755 |
04/07/2019 | 297.20p | 314.00p | 296.80p | 314.00p | 46325 |
03/07/2019 | 290.00p | 309.00p | 290.00p | 307.60p | 22497 |
02/07/2019 | 319.20p | 319.20p | 290.00p | 304.00p | 102497 |
01/07/2019 | 340.00p | 340.00p | 323.57p | 324.00p | 10690 |
28/06/2019 | 344.00p | 352.21p | 320.80p | 325.60p | 27234 |
27/06/2019 | 360.00p | 360.00p | 330.40p | 334.00p | 56112 |
26/06/2019 | 347.60p | 354.80p | 338.69p | 354.00p | 15234 |
25/06/2019 | 360.00p | 362.84p | 345.20p | 360.00p | 17574 |
24/06/2019 | 384.00p | 384.00p | 355.60p | 358.80p | 36237 |
21/06/2019 | 353.60p | 381.20p | 348.66p | 381.20p | 231605 |
20/06/2019 | 344.00p | 351.60p | 339.00p | 346.00p | 38291 |
19/06/2019 | 336.00p | 353.20p | 336.00p | 348.40p | 37339 |
18/06/2019 | 350.00p | 354.80p | 339.20p | 353.60p | 59839 |
17/06/2019 | 350.00p | 363.98p | 350.00p | 354.00p | 51758 |
14/06/2019 | 359.60p | 369.60p | 354.04p | 358.00p | 42141 |
13/06/2019 | 346.00p | 363.60p | 346.00p | 358.40p | 195540 |
12/06/2019 | 377.60p | 377.60p | 335.20p | 364.00p | 303482 |
*Close Price adjusted for both dividends and splits