Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 210.00p | 210.00p | 202.00p | 205.00p | 12579 |
12/08/2019 | 213.00p | 214.00p | 214.00p | 214.00p | 0 |
09/08/2019 | 213.00p | 214.00p | 210.00p | 214.00p | 5200 |
08/08/2019 | 212.00p | 214.00p | 210.00p | 214.00p | 59899 |
07/08/2019 | 216.42p | 218.00p | 216.42p | 218.00p | 3060 |
06/08/2019 | 220.00p | 224.00p | 214.00p | 218.00p | 28368 |
05/08/2019 | 212.00p | 215.80p | 212.00p | 214.00p | 8152 |
02/08/2019 | 212.00p | 214.00p | 212.00p | 214.00p | 12448 |
01/08/2019 | 214.80p | 214.80p | 212.00p | 212.00p | 5000 |
31/07/2019 | 207.00p | 210.00p | 207.00p | 210.00p | 70 |
30/07/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 10100 |
29/07/2019 | 213.00p | 213.00p | 204.00p | 208.00p | 8411 |
26/07/2019 | 210.00p | 210.00p | 204.00p | 204.00p | 32783 |
25/07/2019 | 208.70p | 204.00p | 203.50p | 204.00p | 0 |
24/07/2019 | 208.70p | 208.70p | 198.04p | 203.50p | 2927 |
23/07/2019 | 205.00p | 205.00p | 203.50p | 203.50p | 73 |
22/07/2019 | 203.82p | 203.82p | 195.00p | 201.50p | 31418 |
19/07/2019 | 200.00p | 201.84p | 194.80p | 197.00p | 34902 |
18/07/2019 | 210.00p | 210.00p | 200.00p | 205.00p | 22986 |
17/07/2019 | 210.00p | 215.00p | 208.00p | 208.00p | 35249 |
16/07/2019 | 223.00p | 223.00p | 216.40p | 218.00p | 9825 |
15/07/2019 | 216.90p | 223.00p | 216.90p | 219.00p | 7496 |
12/07/2019 | 223.00p | 223.00p | 219.00p | 219.00p | 2837 |
11/07/2019 | 216.00p | 219.00p | 216.00p | 219.00p | 70000 |
10/07/2019 | 223.00p | 219.00p | 219.00p | 219.00p | 0 |
09/07/2019 | 223.00p | 223.00p | 219.00p | 219.00p | 269 |
08/07/2019 | 219.00p | 221.00p | 216.80p | 221.00p | 14071 |
05/07/2019 | 216.90p | 219.00p | 216.90p | 219.00p | 60554 |
04/07/2019 | 224.00p | 224.00p | 217.52p | 218.00p | 9959 |
03/07/2019 | 216.00p | 218.80p | 210.64p | 214.00p | 14343 |
02/07/2019 | 220.00p | 228.00p | 218.00p | 223.00p | 15717 |
01/07/2019 | 227.52p | 227.52p | 224.00p | 224.00p | 3530 |
28/06/2019 | 226.50p | 230.00p | 224.00p | 224.00p | 17653 |
27/06/2019 | 220.02p | 226.70p | 220.00p | 224.00p | 9792 |
26/06/2019 | 226.70p | 226.70p | 224.00p | 224.00p | 219 |
25/06/2019 | 228.00p | 228.00p | 220.85p | 224.00p | 16204 |
24/06/2019 | 234.00p | 236.95p | 224.60p | 232.00p | 17674 |
21/06/2019 | 234.00p | 234.00p | 224.75p | 229.00p | 3295 |
20/06/2019 | 230.00p | 234.00p | 229.00p | 229.00p | 6048 |
19/06/2019 | 227.10p | 227.50p | 224.00p | 224.00p | 4434 |
18/06/2019 | 224.95p | 227.10p | 222.00p | 222.00p | 4116 |
17/06/2019 | 215.05p | 224.95p | 212.84p | 220.00p | 5086 |
14/06/2019 | 220.00p | 228.00p | 216.00p | 221.00p | 84193 |
13/06/2019 | 220.00p | 220.00p | 216.00p | 216.00p | 30930 |
12/06/2019 | 230.00p | 230.00p | 213.50p | 219.00p | 1200305 |
11/06/2019 | 224.00p | 227.50p | 217.00p | 221.00p | 9139 |
10/06/2019 | 220.00p | 232.60p | 212.00p | 215.00p | 41888 |
07/06/2019 | 220.00p | 220.00p | 210.00p | 212.00p | 22707 |
06/06/2019 | 214.00p | 214.00p | 207.30p | 208.00p | 107544 |
05/06/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 21130 |
04/06/2019 | 209.50p | 213.00p | 205.50p | 208.00p | 66985 |
03/06/2019 | 210.00p | 218.00p | 206.00p | 206.00p | 65704 |
31/05/2019 | 206.50p | 206.50p | 190.00p | 199.00p | 101057 |
30/05/2019 | 195.00p | 206.90p | 195.00p | 199.50p | 361659 |
29/05/2019 | 207.00p | 209.00p | 207.00p | 209.00p | 961 |
28/05/2019 | 208.00p | 208.00p | 200.20p | 208.00p | 25925 |
24/05/2019 | 200.00p | 201.50p | 198.00p | 201.50p | 7745 |
23/05/2019 | 190.00p | 203.14p | 190.00p | 195.00p | 35602 |
22/05/2019 | 193.00p | 199.00p | 193.00p | 199.00p | 5000 |
21/05/2019 | 196.05p | 201.00p | 196.05p | 201.00p | 6986 |
20/05/2019 | 200.60p | 207.00p | 200.60p | 206.00p | 2041 |
17/05/2019 | 202.00p | 206.00p | 206.00p | 206.00p | 0 |
16/05/2019 | 202.00p | 206.00p | 202.00p | 206.00p | 3000 |
15/05/2019 | 204.00p | 211.49p | 204.00p | 209.00p | 4489 |
14/05/2019 | 210.00p | 210.00p | 209.00p | 210.00p | 0 |
13/05/2019 | 210.00p | 216.00p | 202.00p | 209.00p | 40643 |
10/05/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 124 |
09/05/2019 | 212.00p | 219.00p | 212.00p | 219.00p | 1101 |
08/05/2019 | 219.00p | 220.00p | 218.74p | 220.00p | 2044 |
07/05/2019 | 218.86p | 219.00p | 218.86p | 219.00p | 143 |
03/05/2019 | 214.51p | 219.00p | 219.00p | 219.00p | 0 |
02/05/2019 | 214.51p | 219.00p | 214.00p | 219.00p | 34816 |
01/05/2019 | 214.00p | 222.00p | 214.00p | 222.00p | 3185 |
30/04/2019 | 216.16p | 225.52p | 216.16p | 222.00p | 1547 |
29/04/2019 | 216.16p | 228.00p | 216.16p | 220.00p | 6086 |
26/04/2019 | 216.00p | 222.00p | 216.00p | 222.00p | 4404 |
25/04/2019 | 216.54p | 229.00p | 216.54p | 225.00p | 1686 |
24/04/2019 | 216.90p | 225.00p | 216.90p | 225.00p | 1424 |
23/04/2019 | 224.00p | 225.20p | 214.60p | 225.00p | 17545 |
18/04/2019 | 218.00p | 217.00p | 217.00p | 217.00p | 0 |
17/04/2019 | 218.00p | 222.88p | 217.00p | 217.00p | 16668 |
16/04/2019 | 220.00p | 220.30p | 200.15p | 207.00p | 61732 |
15/04/2019 | 224.00p | 234.00p | 224.00p | 231.00p | 23313 |
12/04/2019 | 236.00p | 239.99p | 228.00p | 231.00p | 67040 |
11/04/2019 | 230.00p | 230.00p | 229.00p | 229.00p | 1335 |
10/04/2019 | 226.55p | 229.00p | 226.55p | 229.00p | 804 |
09/04/2019 | 235.30p | 235.30p | 225.10p | 229.00p | 1721 |
08/04/2019 | 225.10p | 234.36p | 225.10p | 229.00p | 6193 |
05/04/2019 | 224.00p | 234.36p | 224.00p | 231.00p | 4016 |
04/04/2019 | 234.50p | 234.50p | 231.00p | 231.00p | 848 |
03/04/2019 | 240.00p | 240.00p | 224.00p | 231.00p | 34371 |
02/04/2019 | 238.00p | 238.00p | 226.70p | 233.00p | 7164 |
01/04/2019 | 230.00p | 232.00p | 220.00p | 231.00p | 16865 |
29/03/2019 | 210.00p | 218.00p | 208.55p | 214.00p | 17782 |
28/03/2019 | 208.00p | 210.00p | 205.00p | 205.00p | 2098 |
27/03/2019 | 207.64p | 204.00p | 204.00p | 204.00p | 0 |
26/03/2019 | 207.64p | 207.64p | 204.00p | 204.00p | 1324 |
25/03/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 5500 |
22/03/2019 | 200.00p | 205.00p | 202.00p | 205.00p | 0 |
21/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 510 |
20/03/2019 | 207.00p | 207.00p | 202.00p | 202.00p | 2500 |
19/03/2019 | 207.64p | 207.64p | 202.00p | 202.00p | 966 |
18/03/2019 | 200.00p | 203.00p | 200.00p | 203.00p | 1542 |
15/03/2019 | 200.00p | 202.00p | 202.00p | 202.00p | 0 |
14/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 75530 |
13/03/2019 | 200.00p | 207.64p | 200.00p | 202.00p | 63917 |
12/03/2019 | 208.00p | 208.00p | 201.50p | 204.00p | 7293 |
11/03/2019 | 208.00p | 208.00p | 201.50p | 204.00p | 6722 |
08/03/2019 | 200.00p | 202.00p | 200.00p | 200.00p | 0 |
07/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 205 |
06/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 6000 |
05/03/2019 | 204.00p | 202.00p | 200.00p | 202.00p | 0 |
04/03/2019 | 204.00p | 208.00p | 200.00p | 200.00p | 6660 |
01/03/2019 | 204.40p | 202.50p | 202.50p | 202.50p | 0 |
28/02/2019 | 204.40p | 202.50p | 202.50p | 202.50p | 0 |
27/02/2019 | 204.40p | 204.40p | 202.50p | 202.50p | 478 |
26/02/2019 | 205.00p | 205.00p | 200.00p | 202.50p | 5744 |
25/02/2019 | 199.75p | 202.00p | 199.75p | 202.00p | 1021 |
22/02/2019 | 199.75p | 202.00p | 202.00p | 202.00p | 0 |
21/02/2019 | 199.75p | 202.00p | 202.00p | 202.00p | 0 |
20/02/2019 | 199.75p | 202.00p | 199.75p | 202.00p | 515941 |
19/02/2019 | 212.00p | 212.00p | 202.00p | 204.00p | 19249 |
18/02/2019 | 227.52p | 227.52p | 220.00p | 220.00p | 510 |
15/02/2019 | 227.52p | 227.52p | 220.00p | 220.00p | 57 |
14/02/2019 | 213.50p | 220.00p | 213.50p | 220.00p | 1538 |
13/02/2019 | 220.00p | 228.00p | 216.00p | 220.00p | 4390 |
12/02/2019 | 215.49p | 215.49p | 210.00p | 214.00p | 653 |
11/02/2019 | 202.42p | 215.76p | 202.42p | 212.00p | 2180 |
08/02/2019 | 216.00p | 216.00p | 202.42p | 209.00p | 316 |
07/02/2019 | 199.00p | 209.00p | 199.00p | 209.00p | 21711 |
06/02/2019 | 190.21p | 195.50p | 195.50p | 195.50p | 23028 |
05/02/2019 | 190.21p | 197.00p | 190.21p | 195.50p | 5449 |
04/02/2019 | 197.00p | 197.00p | 195.00p | 195.00p | 199 |
01/02/2019 | 197.00p | 197.00p | 193.50p | 193.50p | 254 |
31/01/2019 | 197.00p | 197.00p | 193.50p | 193.50p | 5 |
30/01/2019 | 190.00p | 197.00p | 190.00p | 193.50p | 508 |
29/01/2019 | 197.00p | 197.00p | 191.80p | 192.50p | 18005 |
28/01/2019 | 188.00p | 192.50p | 188.00p | 192.50p | 207 |
25/01/2019 | 190.00p | 193.00p | 189.50p | 189.50p | 21951 |
24/01/2019 | 197.00p | 197.00p | 191.50p | 193.50p | 3112 |
23/01/2019 | 190.00p | 193.50p | 190.00p | 193.50p | 5 |
22/01/2019 | 192.00p | 192.00p | 191.50p | 191.50p | 4000 |
21/01/2019 | 194.00p | 199.00p | 193.98p | 199.00p | 4921 |
18/01/2019 | 194.40p | 195.50p | 194.34p | 195.50p | 1529 |
17/01/2019 | 194.40p | 194.40p | 193.50p | 193.50p | 200 |
16/01/2019 | 194.75p | 194.75p | 194.50p | 194.50p | 163 |
15/01/2019 | 196.50p | 196.50p | 194.50p | 194.50p | 20599 |
14/01/2019 | 200.00p | 200.00p | 192.00p | 195.50p | 4511 |
11/01/2019 | 200.00p | 200.00p | 197.00p | 197.00p | 2127 |
10/01/2019 | 208.00p | 208.00p | 193.00p | 197.00p | 6297 |
09/01/2019 | 208.00p | 208.00p | 193.00p | 200.50p | 8 |
08/01/2019 | 193.00p | 208.00p | 193.00p | 200.50p | 3010 |
07/01/2019 | 200.00p | 202.50p | 200.00p | 202.50p | 16164 |
04/01/2019 | 193.39p | 202.00p | 193.39p | 202.00p | 1629 |
03/01/2019 | 200.18p | 203.00p | 202.00p | 202.00p | 0 |
02/01/2019 | 200.18p | 203.00p | 203.00p | 203.00p | 0 |
31/12/2018 | 200.18p | 203.00p | 200.18p | 203.00p | 508 |
28/12/2018 | 204.49p | 204.49p | 203.00p | 203.00p | 726 |
27/12/2018 | 200.00p | 200.50p | 194.50p | 200.50p | 7676 |
24/12/2018 | 194.50p | 196.00p | 194.50p | 196.00p | 204 |
21/12/2018 | 199.00p | 199.00p | 190.00p | 196.00p | 18124 |
20/12/2018 | 196.00p | 199.80p | 190.00p | 190.00p | 15068 |
19/12/2018 | 200.00p | 204.64p | 200.00p | 203.00p | 5027 |
18/12/2018 | 204.70p | 204.70p | 204.00p | 204.00p | 1322 |
17/12/2018 | 204.98p | 204.98p | 204.00p | 204.00p | 3695 |
14/12/2018 | 204.00p | 205.00p | 204.00p | 204.00p | 2013 |
13/12/2018 | 208.00p | 210.00p | 202.00p | 208.00p | 28627 |
12/12/2018 | 210.00p | 217.00p | 210.00p | 214.00p | 7183 |
11/12/2018 | 214.00p | 219.00p | 214.00p | 219.00p | 3326 |
10/12/2018 | 223.00p | 223.00p | 216.78p | 220.00p | 13000 |
07/12/2018 | 224.00p | 229.00p | 218.00p | 220.00p | 17781 |
06/12/2018 | 230.00p | 236.00p | 224.00p | 224.00p | 5977 |
05/12/2018 | 236.00p | 241.00p | 241.00p | 241.00p | 0 |
04/12/2018 | 236.00p | 241.00p | 236.00p | 241.00p | 216 |
03/12/2018 | 240.00p | 241.00p | 240.00p | 241.00p | 41 |
30/11/2018 | 236.30p | 241.00p | 236.30p | 241.00p | 3 |
29/11/2018 | 236.00p | 241.00p | 241.00p | 241.00p | 0 |
28/11/2018 | 236.00p | 241.00p | 236.00p | 241.00p | 6808 |
27/11/2018 | 246.00p | 246.00p | 236.25p | 241.00p | 1085 |
26/11/2018 | 236.00p | 242.00p | 236.00p | 241.00p | 1002 |
23/11/2018 | 240.00p | 244.00p | 240.00p | 242.00p | 8201 |
22/11/2018 | 244.00p | 244.00p | 241.76p | 244.00p | 5336 |
21/11/2018 | 241.76p | 244.00p | 241.76p | 244.00p | 18332 |
20/11/2018 | 248.00p | 244.00p | 243.00p | 244.00p | 0 |
19/11/2018 | 248.00p | 248.00p | 243.00p | 243.00p | 1809 |
16/11/2018 | 240.00p | 244.00p | 240.00p | 244.00p | 5730 |
15/11/2018 | 254.00p | 254.00p | 244.00p | 244.00p | 22182 |
14/11/2018 | 246.00p | 250.00p | 244.00p | 250.00p | 7167 |
13/11/2018 | 244.24p | 248.00p | 244.24p | 248.00p | 567 |
12/11/2018 | 248.00p | 248.00p | 247.90p | 248.00p | 1572 |
09/11/2018 | 242.00p | 248.00p | 242.00p | 248.00p | 5626 |
08/11/2018 | 246.00p | 247.00p | 242.00p | 247.00p | 4155 |
07/11/2018 | 250.00p | 250.00p | 248.00p | 248.00p | 2002 |
06/11/2018 | 254.00p | 254.00p | 254.00p | 254.00p | 3000 |
05/11/2018 | 254.00p | 259.82p | 254.00p | 254.00p | 906 |
02/11/2018 | 260.00p | 260.00p | 252.55p | 259.00p | 2830 |
01/11/2018 | 257.76p | 257.76p | 256.00p | 256.00p | 581 |
31/10/2018 | 258.00p | 258.00p | 254.00p | 254.00p | 193 |
30/10/2018 | 257.76p | 257.76p | 254.00p | 254.00p | 101 |
29/10/2018 | 258.00p | 254.00p | 254.00p | 254.00p | 0 |
*Close Price adjusted for both dividends and splits