Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2020 | 86.00p | 90.00p | 86.00p | 86.00p | 25093 |
17/04/2020 | 86.00p | 89.20p | 83.40p | 86.00p | 14665 |
16/04/2020 | 85.50p | 88.00p | 84.50p | 86.00p | 7740 |
15/04/2020 | 92.50p | 94.00p | 81.00p | 85.50p | 36832 |
14/04/2020 | 87.50p | 97.85p | 86.00p | 92.50p | 72835 |
13/04/2020 | 78.00p | 90.22p | 75.00p | 75.00p | 85530 |
10/04/2020 | 78.00p | 90.22p | 75.00p | 75.00p | 85530 |
09/04/2020 | 78.00p | 90.22p | 75.00p | 75.00p | 85530 |
08/04/2020 | 71.50p | 79.44p | 70.00p | 78.00p | 61967 |
07/04/2020 | 67.50p | 73.00p | 65.25p | 71.50p | 34753 |
06/04/2020 | 61.50p | 70.00p | 61.50p | 67.50p | 58805 |
03/04/2020 | 32.50p | 64.00p | 32.50p | 60.50p | 248645 |
02/04/2020 | 79.50p | 79.50p | 75.00p | 75.00p | 111616 |
01/04/2020 | 83.50p | 83.50p | 77.55p | 79.50p | 12505 |
31/03/2020 | 80.00p | 85.00p | 78.00p | 83.50p | 39857 |
30/03/2020 | 84.50p | 84.50p | 77.90p | 80.00p | 36363 |
27/03/2020 | 89.50p | 91.00p | 83.00p | 84.50p | 24304 |
26/03/2020 | 74.00p | 92.89p | 74.00p | 89.50p | 42965 |
25/03/2020 | 67.50p | 78.00p | 65.65p | 74.00p | 53408 |
24/03/2020 | 60.00p | 70.68p | 60.00p | 67.50p | 49211 |
23/03/2020 | 72.00p | 72.00p | 58.00p | 61.00p | 42885 |
20/03/2020 | 71.00p | 75.00p | 68.50p | 73.50p | 56430 |
19/03/2020 | 71.00p | 72.10p | 67.50p | 71.00p | 19818 |
18/03/2020 | 73.50p | 74.00p | 68.55p | 71.00p | 19815 |
17/03/2020 | 65.00p | 75.00p | 64.75p | 73.50p | 57349 |
16/03/2020 | 121.00p | 121.00p | 99.74p | 101.00p | 44556 |
13/03/2020 | 115.50p | 123.10p | 113.50p | 121.00p | 46694 |
12/03/2020 | 127.50p | 127.70p | 113.00p | 115.50p | 34932 |
11/03/2020 | 127.50p | 130.00p | 127.00p | 129.50p | 71765 |
10/03/2020 | 122.50p | 130.00p | 122.20p | 127.50p | 24617 |
09/03/2020 | 123.50p | 129.63p | 122.00p | 122.50p | 45712 |
06/03/2020 | 149.00p | 149.00p | 130.30p | 133.00p | 53416 |
05/03/2020 | 155.00p | 155.00p | 150.00p | 150.00p | 9845 |
04/03/2020 | 147.50p | 155.00p | 145.10p | 155.00p | 28229 |
03/03/2020 | 142.50p | 148.90p | 141.00p | 147.50p | 15326 |
02/03/2020 | 142.50p | 149.86p | 140.50p | 142.50p | 33023 |
28/02/2020 | 147.50p | 147.50p | 136.50p | 142.50p | 104339 |
27/02/2020 | 177.50p | 177.50p | 157.26p | 158.50p | 125423 |
26/02/2020 | 187.50p | 189.44p | 175.75p | 179.50p | 98061 |
25/02/2020 | 187.50p | 189.90p | 185.00p | 187.50p | 53476 |
24/02/2020 | 189.00p | 189.96p | 185.06p | 187.50p | 65071 |
21/02/2020 | 187.00p | 191.90p | 187.00p | 189.00p | 47026 |
20/02/2020 | 186.50p | 189.00p | 186.11p | 187.00p | 42755 |
19/02/2020 | 182.00p | 189.00p | 182.00p | 186.50p | 76643 |
18/02/2020 | 187.50p | 189.00p | 177.10p | 182.00p | 47356 |
17/02/2020 | 182.50p | 195.00p | 182.50p | 187.50p | 76902 |
14/02/2020 | 181.50p | 184.00p | 181.50p | 182.50p | 6534 |
13/02/2020 | 180.00p | 183.00p | 179.60p | 181.50p | 15905 |
12/02/2020 | 180.00p | 181.80p | 180.00p | 180.00p | 11706 |
11/02/2020 | 180.00p | 182.00p | 178.60p | 180.00p | 13595 |
10/02/2020 | 185.50p | 186.90p | 176.00p | 178.00p | 72865 |
07/02/2020 | 185.00p | 188.65p | 184.55p | 185.50p | 8034 |
06/02/2020 | 185.00p | 188.00p | 184.10p | 185.00p | 14270 |
05/02/2020 | 185.00p | 186.90p | 183.50p | 185.00p | 19117 |
04/02/2020 | 185.00p | 186.97p | 183.12p | 185.00p | 7633 |
03/02/2020 | 185.00p | 187.00p | 182.00p | 185.00p | 19378 |
31/01/2020 | 185.00p | 185.50p | 182.00p | 185.00p | 17613 |
30/01/2020 | 180.00p | 188.00p | 180.00p | 185.00p | 44998 |
29/01/2020 | 180.00p | 182.00p | 180.00p | 180.00p | 5821 |
28/01/2020 | 180.00p | 180.25p | 180.00p | 180.00p | 5783 |
27/01/2020 | 182.50p | 182.50p | 178.00p | 180.00p | 62367 |
24/01/2020 | 182.50p | 184.49p | 182.00p | 182.50p | 5217 |
23/01/2020 | 182.50p | 184.70p | 182.50p | 182.50p | 6064 |
22/01/2020 | 182.50p | 184.75p | 181.00p | 182.50p | 21242 |
21/01/2020 | 181.50p | 185.00p | 179.57p | 182.50p | 25362 |
20/01/2020 | 172.50p | 181.50p | 172.00p | 181.50p | 74440 |
17/01/2020 | 167.50p | 174.75p | 166.50p | 172.50p | 20988 |
16/01/2020 | 176.00p | 176.00p | 166.05p | 167.50p | 56725 |
15/01/2020 | 175.00p | 176.00p | 174.00p | 176.00p | 10079 |
14/01/2020 | 167.50p | 176.80p | 167.50p | 175.00p | 72005 |
13/01/2020 | 167.00p | 170.00p | 166.00p | 167.50p | 38411 |
10/01/2020 | 162.50p | 170.00p | 162.50p | 167.00p | 26881 |
09/01/2020 | 157.50p | 165.00p | 157.50p | 162.50p | 28315 |
08/01/2020 | 160.00p | 162.00p | 156.00p | 157.50p | 98141 |
07/01/2020 | 157.50p | 163.80p | 156.00p | 162.00p | 18428 |
06/01/2020 | 161.50p | 161.50p | 155.00p | 157.50p | 17074 |
03/01/2020 | 162.50p | 162.50p | 159.00p | 161.50p | 17767 |
02/01/2020 | 163.00p | 163.50p | 160.00p | 162.50p | 12941 |
01/01/2020 | 163.00p | 163.90p | 160.00p | 163.00p | 5937 |
31/12/2019 | 163.00p | 163.90p | 160.00p | 163.00p | 12437 |
30/12/2019 | 163.00p | 163.95p | 160.60p | 163.00p | 4030 |
27/12/2019 | 163.00p | 166.00p | 160.00p | 163.00p | 42714 |
26/12/2019 | 162.50p | 164.75p | 162.50p | 164.50p | 4239 |
25/12/2019 | 162.50p | 164.75p | 162.50p | 164.50p | 4239 |
24/12/2019 | 162.50p | 164.75p | 162.50p | 164.50p | 4239 |
23/12/2019 | 162.50p | 166.00p | 160.25p | 162.50p | 18919 |
20/12/2019 | 160.50p | 165.00p | 159.67p | 162.50p | 35828 |
19/12/2019 | 157.00p | 161.00p | 157.00p | 161.00p | 19257 |
18/12/2019 | 154.50p | 159.00p | 153.60p | 157.00p | 22354 |
17/12/2019 | 154.50p | 156.25p | 153.51p | 154.50p | 17824 |
16/12/2019 | 154.50p | 157.40p | 152.68p | 154.50p | 21885 |
13/12/2019 | 152.50p | 158.00p | 152.25p | 154.50p | 78788 |
12/12/2019 | 148.00p | 154.00p | 148.00p | 152.50p | 19674 |
11/12/2019 | 148.00p | 150.00p | 148.00p | 148.00p | 8618 |
10/12/2019 | 144.00p | 149.90p | 143.10p | 148.00p | 13818 |
09/12/2019 | 146.00p | 149.00p | 142.60p | 144.50p | 33064 |
06/12/2019 | 138.50p | 148.00p | 138.50p | 146.00p | 30848 |
05/12/2019 | 134.50p | 140.00p | 134.50p | 138.50p | 17920 |
04/12/2019 | 134.50p | 135.70p | 134.50p | 134.50p | 3733 |
03/12/2019 | 134.50p | 136.00p | 132.00p | 134.50p | 23210 |
02/12/2019 | 134.50p | 137.00p | 132.00p | 134.50p | 29385 |
29/11/2019 | 134.50p | 136.75p | 134.40p | 134.50p | 2201 |
28/11/2019 | 134.50p | 137.00p | 133.00p | 134.50p | 26965 |
27/11/2019 | 134.50p | 137.00p | 134.10p | 134.50p | 8424 |
26/11/2019 | 134.50p | 136.00p | 133.00p | 134.50p | 17369 |
25/11/2019 | 134.50p | 135.00p | 133.26p | 134.50p | 3933 |
22/11/2019 | 133.50p | 135.00p | 132.00p | 134.50p | 20440 |
21/11/2019 | 132.50p | 135.00p | 132.50p | 134.50p | 8776 |
20/11/2019 | 131.00p | 135.00p | 131.00p | 132.50p | 11204 |
19/11/2019 | 129.50p | 132.00p | 129.50p | 131.00p | 7686 |
18/11/2019 | 129.50p | 132.00p | 129.50p | 129.50p | 8064 |
15/11/2019 | 129.50p | 131.00p | 129.50p | 129.50p | 3535 |
14/11/2019 | 129.50p | 131.00p | 129.50p | 129.50p | 6060 |
13/11/2019 | 132.50p | 132.50p | 126.75p | 129.50p | 29139 |
12/11/2019 | 133.00p | 133.40p | 131.00p | 132.50p | 7710 |
11/11/2019 | 133.00p | 133.00p | 131.00p | 133.00p | 4111 |
08/11/2019 | 133.50p | 134.50p | 132.00p | 133.00p | 7789 |
07/11/2019 | 132.00p | 136.00p | 132.00p | 133.50p | 40670 |
06/11/2019 | 131.50p | 132.50p | 129.00p | 132.00p | 48395 |
05/11/2019 | 132.50p | 133.75p | 130.40p | 131.50p | 224427 |
04/11/2019 | 130.00p | 132.50p | 129.00p | 132.50p | 31719 |
01/11/2019 | 128.00p | 131.80p | 128.00p | 130.00p | 30174 |
31/10/2019 | 128.00p | 130.00p | 127.20p | 128.00p | 33164 |
30/10/2019 | 128.00p | 130.00p | 127.00p | 128.00p | 9957 |
29/10/2019 | 132.50p | 133.70p | 126.00p | 128.00p | 56080 |
28/10/2019 | 132.50p | 134.00p | 130.65p | 132.50p | 36259 |
25/10/2019 | 130.50p | 135.00p | 128.20p | 132.50p | 91696 |
24/10/2019 | 121.50p | 132.70p | 121.50p | 130.50p | 761191 |
23/10/2019 | 116.50p | 120.00p | 116.50p | 118.50p | 77302 |
22/10/2019 | 112.50p | 118.00p | 112.50p | 116.50p | 45140 |
21/10/2019 | 112.50p | 114.50p | 112.50p | 112.50p | 24101 |
18/10/2019 | 112.50p | 114.50p | 112.00p | 112.50p | 5609 |
17/10/2019 | 112.50p | 114.50p | 112.50p | 112.50p | 24521 |
16/10/2019 | 112.50p | 114.00p | 111.55p | 112.50p | 3837 |
15/10/2019 | 112.50p | 114.75p | 110.50p | 112.50p | 122964 |
14/10/2019 | 112.50p | 114.50p | 110.00p | 112.50p | 57132 |
11/10/2019 | 112.50p | 113.75p | 111.25p | 112.50p | 83463 |
10/10/2019 | 112.50p | 113.50p | 110.00p | 112.50p | 26265 |
09/10/2019 | 112.50p | 113.80p | 111.51p | 112.50p | 7793 |
08/10/2019 | 112.50p | 114.00p | 111.50p | 112.50p | 337925 |
07/10/2019 | 115.50p | 116.00p | 110.00p | 112.50p | 30506 |
04/10/2019 | 116.50p | 117.00p | 115.00p | 115.50p | 17392 |
03/10/2019 | 121.50p | 121.50p | 115.00p | 116.50p | 33871 |
02/10/2019 | 123.50p | 123.50p | 120.00p | 121.50p | 17773 |
01/10/2019 | 123.50p | 123.50p | 121.50p | 123.50p | 13428 |
30/09/2019 | 123.50p | 123.50p | 121.20p | 123.50p | 64673 |
27/09/2019 | 125.00p | 125.40p | 121.20p | 123.50p | 113488 |
26/09/2019 | 125.00p | 126.00p | 122.10p | 125.00p | 12537 |
25/09/2019 | 125.00p | 126.00p | 123.30p | 125.00p | 11111 |
24/09/2019 | 125.00p | 126.00p | 123.30p | 125.00p | 3952 |
23/09/2019 | 126.00p | 126.00p | 122.93p | 124.00p | 14613 |
20/09/2019 | 124.50p | 126.43p | 124.50p | 126.00p | 12976 |
19/09/2019 | 124.50p | 126.44p | 123.00p | 124.50p | 11181 |
18/09/2019 | 124.50p | 126.40p | 123.00p | 124.50p | 2667 |
17/09/2019 | 124.50p | 127.00p | 123.00p | 124.50p | 20913 |
16/09/2019 | 126.00p | 127.00p | 125.20p | 125.50p | 18897 |
13/09/2019 | 126.00p | 127.00p | 125.20p | 126.00p | 20135 |
12/09/2019 | 126.00p | 127.00p | 125.00p | 126.00p | 20283 |
11/09/2019 | 126.00p | 127.00p | 125.55p | 126.00p | 41046 |
10/09/2019 | 124.50p | 127.00p | 122.88p | 126.00p | 32451 |
09/09/2019 | 129.00p | 129.00p | 121.00p | 124.50p | 74944 |
06/09/2019 | 129.00p | 129.80p | 128.00p | 129.00p | 39835 |
05/09/2019 | 130.00p | 130.40p | 128.00p | 129.00p | 15996 |
04/09/2019 | 132.00p | 133.00p | 128.00p | 130.00p | 41023 |
03/09/2019 | 134.00p | 134.00p | 130.51p | 132.00p | 28009 |
02/09/2019 | 132.50p | 140.90p | 132.50p | 134.00p | 81882 |
30/08/2019 | 145.00p | 145.00p | 116.60p | 132.00p | 518838 |
29/08/2019 | 198.00p | 198.00p | 190.00p | 192.00p | 11787 |
28/08/2019 | 197.50p | 199.92p | 195.00p | 198.00p | 15668 |
27/08/2019 | 193.50p | 199.50p | 193.50p | 197.50p | 8422 |
23/08/2019 | 193.00p | 194.00p | 192.10p | 193.50p | 5288 |
22/08/2019 | 193.00p | 194.00p | 192.00p | 193.00p | 11002 |
21/08/2019 | 192.00p | 194.00p | 192.00p | 193.00p | 7597 |
20/08/2019 | 191.00p | 193.92p | 190.00p | 192.00p | 3157 |
19/08/2019 | 191.00p | 192.92p | 191.00p | 191.00p | 6030 |
16/08/2019 | 191.00p | 192.92p | 190.10p | 191.00p | 9148 |
15/08/2019 | 192.50p | 192.92p | 187.50p | 191.00p | 20730 |
14/08/2019 | 198.00p | 198.88p | 190.00p | 192.50p | 11349 |
13/08/2019 | 198.00p | 198.88p | 196.50p | 198.00p | 10629 |
12/08/2019 | 201.00p | 201.00p | 198.00p | 198.00p | 10744 |
09/08/2019 | 201.00p | 201.00p | 198.00p | 201.00p | 6974 |
08/08/2019 | 201.00p | 201.00p | 198.00p | 201.00p | 5731 |
07/08/2019 | 198.00p | 201.00p | 198.00p | 201.00p | 6905 |
06/08/2019 | 199.00p | 202.00p | 196.10p | 198.00p | 13076 |
05/08/2019 | 205.00p | 205.90p | 196.10p | 199.00p | 14888 |
02/08/2019 | 208.00p | 209.00p | 202.00p | 205.00p | 7331 |
01/08/2019 | 208.00p | 209.92p | 206.00p | 208.00p | 3646 |
31/07/2019 | 212.00p | 212.22p | 206.10p | 208.00p | 13762 |
30/07/2019 | 217.00p | 217.00p | 210.00p | 212.00p | 15268 |
29/07/2019 | 217.00p | 218.00p | 214.00p | 217.00p | 5733 |
26/07/2019 | 217.00p | 218.00p | 214.30p | 217.00p | 9251 |
25/07/2019 | 217.00p | 218.70p | 214.35p | 217.00p | 5822 |
24/07/2019 | 218.00p | 218.74p | 214.30p | 217.00p | 5035 |
23/07/2019 | 219.00p | 219.50p | 216.00p | 218.00p | 15964 |
22/07/2019 | 220.00p | 220.50p | 216.00p | 219.00p | 6721 |
19/07/2019 | 220.00p | 221.00p | 216.80p | 220.00p | 8543 |
18/07/2019 | 224.00p | 224.00p | 218.40p | 220.00p | 18980 |
17/07/2019 | 222.00p | 226.00p | 220.00p | 226.00p | 16779 |
16/07/2019 | 219.00p | 224.00p | 218.55p | 222.00p | 11822 |
15/07/2019 | 217.00p | 220.00p | 216.00p | 219.00p | 19060 |
*Close Price adjusted for both dividends and splits