Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 147.20p | 169.69p | 147.20p | 166.20p | 165194 |
20/08/2019 | 150.00p | 152.20p | 144.60p | 152.20p | 58329 |
19/08/2019 | 143.80p | 150.00p | 140.80p | 147.20p | 28593 |
16/08/2019 | 142.00p | 148.71p | 137.60p | 145.40p | 44687 |
15/08/2019 | 149.40p | 150.00p | 145.20p | 149.40p | 56652 |
14/08/2019 | 140.20p | 146.60p | 137.52p | 144.80p | 129019 |
13/08/2019 | 145.00p | 146.40p | 140.00p | 146.40p | 195667 |
12/08/2019 | 140.80p | 145.00p | 140.80p | 141.80p | 57837 |
09/08/2019 | 144.80p | 145.00p | 135.60p | 145.00p | 73799 |
08/08/2019 | 139.60p | 147.40p | 137.00p | 140.40p | 135423 |
07/08/2019 | 142.20p | 147.60p | 139.20p | 144.00p | 177981 |
06/08/2019 | 145.80p | 152.00p | 140.20p | 146.00p | 112906 |
05/08/2019 | 149.00p | 150.00p | 144.60p | 150.00p | 73048 |
02/08/2019 | 149.20p | 156.80p | 142.60p | 145.80p | 312854 |
01/08/2019 | 165.60p | 169.60p | 144.99p | 147.60p | 367603 |
31/07/2019 | 170.00p | 170.00p | 165.00p | 165.00p | 80534 |
30/07/2019 | 168.20p | 174.80p | 167.40p | 168.00p | 261404 |
29/07/2019 | 166.00p | 177.80p | 160.00p | 168.80p | 20016950 |
26/07/2019 | 166.20p | 166.20p | 154.20p | 160.60p | 158057 |
25/07/2019 | 164.20p | 166.20p | 153.63p | 161.00p | 122704 |
24/07/2019 | 158.60p | 166.00p | 153.00p | 160.60p | 293799 |
23/07/2019 | 165.20p | 165.20p | 154.00p | 158.20p | 793948 |
22/07/2019 | 166.20p | 166.40p | 161.16p | 165.20p | 572461 |
19/07/2019 | 171.00p | 177.40p | 146.06p | 160.60p | 345501 |
18/07/2019 | 174.20p | 175.00p | 170.00p | 171.00p | 747870 |
17/07/2019 | 181.00p | 181.20p | 174.00p | 179.80p | 138982 |
16/07/2019 | 181.20p | 184.60p | 178.18p | 181.20p | 96393 |
15/07/2019 | 177.80p | 181.60p | 172.40p | 181.60p | 121511 |
12/07/2019 | 174.80p | 180.44p | 171.20p | 174.00p | 137104 |
11/07/2019 | 170.40p | 180.40p | 170.40p | 174.80p | 59984 |
10/07/2019 | 173.00p | 182.00p | 168.20p | 177.40p | 163896 |
09/07/2019 | 178.80p | 180.00p | 166.57p | 173.60p | 67459 |
08/07/2019 | 181.80p | 181.80p | 173.80p | 180.60p | 83178 |
05/07/2019 | 180.00p | 180.00p | 174.20p | 177.60p | 69926 |
04/07/2019 | 179.80p | 185.78p | 176.47p | 181.80p | 174887 |
03/07/2019 | 190.00p | 192.40p | 180.00p | 185.20p | 80543 |
02/07/2019 | 192.80p | 196.60p | 187.00p | 190.00p | 25405 |
01/07/2019 | 198.00p | 198.00p | 188.14p | 191.80p | 173120 |
28/06/2019 | 205.00p | 205.00p | 193.40p | 199.00p | 153633 |
27/06/2019 | 208.00p | 212.00p | 202.00p | 204.50p | 37540 |
26/06/2019 | 220.00p | 220.00p | 200.50p | 208.00p | 105209 |
25/06/2019 | 224.50p | 225.00p | 216.00p | 220.00p | 85240 |
24/06/2019 | 232.00p | 232.00p | 222.00p | 226.00p | 202518 |
21/06/2019 | 237.00p | 240.00p | 221.00p | 231.50p | 449090 |
20/06/2019 | 237.50p | 240.00p | 230.00p | 239.50p | 75963 |
19/06/2019 | 250.00p | 250.00p | 235.50p | 238.00p | 244943 |
18/06/2019 | 250.50p | 252.00p | 242.00p | 246.00p | 134431 |
17/06/2019 | 270.50p | 270.50p | 245.00p | 250.00p | 134574 |
14/06/2019 | 271.00p | 280.00p | 271.00p | 276.00p | 11677 |
13/06/2019 | 269.00p | 283.00p | 269.00p | 278.00p | 43671 |
12/06/2019 | 290.50p | 290.50p | 263.58p | 276.00p | 216193 |
11/06/2019 | 285.50p | 297.50p | 272.25p | 292.00p | 85467 |
10/06/2019 | 257.00p | 286.50p | 256.00p | 285.50p | 42019 |
07/06/2019 | 265.50p | 265.50p | 254.50p | 258.00p | 104161 |
06/06/2019 | 270.50p | 273.50p | 265.00p | 269.50p | 33287 |
05/06/2019 | 277.00p | 282.00p | 266.51p | 270.50p | 167321 |
04/06/2019 | 279.00p | 280.00p | 267.60p | 276.00p | 53062 |
03/06/2019 | 248.00p | 280.00p | 248.00p | 280.00p | 51420 |
31/05/2019 | 247.00p | 255.00p | 244.86p | 248.00p | 71204 |
30/05/2019 | 236.50p | 253.20p | 236.50p | 248.50p | 608976 |
29/05/2019 | 230.50p | 242.50p | 229.00p | 236.00p | 504675 |
28/05/2019 | 220.00p | 241.80p | 215.50p | 234.00p | 2531835 |
24/05/2019 | 206.50p | 218.50p | 206.50p | 215.00p | 29735 |
23/05/2019 | 221.50p | 221.50p | 200.00p | 211.00p | 121121 |
22/05/2019 | 224.50p | 232.00p | 220.00p | 221.00p | 88929 |
21/05/2019 | 229.50p | 229.50p | 222.50p | 226.50p | 46121 |
20/05/2019 | 230.00p | 230.00p | 222.00p | 224.00p | 21857 |
17/05/2019 | 233.00p | 233.00p | 220.50p | 224.00p | 16733 |
16/05/2019 | 226.50p | 230.00p | 221.00p | 225.50p | 18518 |
15/05/2019 | 228.00p | 232.50p | 222.50p | 227.00p | 28938 |
14/05/2019 | 227.50p | 239.50p | 220.50p | 233.00p | 245335 |
13/05/2019 | 226.00p | 231.50p | 221.50p | 225.00p | 43214 |
10/05/2019 | 221.00p | 234.50p | 221.00p | 224.00p | 52047 |
09/05/2019 | 223.00p | 226.50p | 223.00p | 224.00p | 18466 |
08/05/2019 | 225.00p | 232.50p | 225.00p | 227.50p | 39045 |
07/05/2019 | 240.00p | 240.00p | 227.50p | 227.50p | 66960 |
03/05/2019 | 245.00p | 245.00p | 233.50p | 237.00p | 32635 |
02/05/2019 | 245.00p | 248.00p | 238.00p | 238.00p | 25167 |
01/05/2019 | 247.00p | 250.50p | 236.00p | 250.00p | 196969 |
30/04/2019 | 250.00p | 250.00p | 238.00p | 249.00p | 23945 |
29/04/2019 | 237.50p | 249.91p | 236.00p | 240.50p | 12613 |
26/04/2019 | 247.00p | 250.00p | 237.00p | 244.00p | 32425 |
25/04/2019 | 249.00p | 249.00p | 232.00p | 248.00p | 176073 |
24/04/2019 | 261.50p | 262.00p | 246.60p | 253.50p | 47870 |
23/04/2019 | 251.00p | 257.50p | 247.50p | 256.50p | 40627 |
18/04/2019 | 253.00p | 257.00p | 251.50p | 257.00p | 99685 |
17/04/2019 | 256.00p | 257.50p | 247.00p | 257.00p | 90828 |
16/04/2019 | 257.00p | 257.00p | 244.04p | 257.00p | 66883 |
15/04/2019 | 245.50p | 252.00p | 242.50p | 248.50p | 73672 |
12/04/2019 | 242.50p | 256.50p | 242.50p | 250.00p | 97475 |
11/04/2019 | 239.00p | 249.00p | 237.04p | 247.00p | 105181 |
10/04/2019 | 237.00p | 245.00p | 227.50p | 241.50p | 55280 |
09/04/2019 | 215.50p | 238.50p | 215.50p | 233.00p | 216040 |
08/04/2019 | 217.00p | 225.50p | 209.00p | 220.50p | 94750 |
05/04/2019 | 200.50p | 217.00p | 198.40p | 217.00p | 121448 |
04/04/2019 | 191.00p | 200.50p | 183.67p | 197.00p | 342489 |
03/04/2019 | 180.20p | 191.20p | 180.00p | 189.00p | 99703 |
02/04/2019 | 174.20p | 187.40p | 174.20p | 187.40p | 71642 |
01/04/2019 | 186.00p | 186.00p | 174.00p | 180.00p | 192045 |
29/03/2019 | 175.00p | 185.08p | 168.00p | 180.24p | 83924 |
28/03/2019 | 169.00p | 175.02p | 168.00p | 171.74p | 88427 |
27/03/2019 | 154.94p | 169.00p | 145.06p | 168.18p | 205791 |
26/03/2019 | 160.10p | 170.00p | 152.32p | 154.48p | 196816 |
25/03/2019 | 175.00p | 177.00p | 158.64p | 162.00p | 130068 |
22/03/2019 | 178.00p | 180.00p | 171.54p | 173.22p | 36171 |
21/03/2019 | 192.42p | 192.42p | 175.02p | 178.68p | 90956 |
20/03/2019 | 207.75p | 207.75p | 192.50p | 195.00p | 57034 |
19/03/2019 | 208.30p | 208.47p | 195.04p | 198.34p | 24366 |
18/03/2019 | 207.45p | 207.45p | 200.00p | 204.90p | 33294 |
15/03/2019 | 200.00p | 206.72p | 195.02p | 205.95p | 120157 |
14/03/2019 | 205.00p | 205.00p | 191.94p | 197.80p | 75508 |
13/03/2019 | 205.80p | 205.80p | 190.00p | 202.15p | 116403 |
12/03/2019 | 214.95p | 214.95p | 200.00p | 202.95p | 53056 |
11/03/2019 | 210.65p | 214.05p | 207.00p | 208.40p | 138871 |
08/03/2019 | 212.70p | 215.45p | 205.70p | 209.00p | 35356 |
07/03/2019 | 216.30p | 226.68p | 211.80p | 217.00p | 45336 |
06/03/2019 | 226.75p | 226.80p | 211.75p | 218.00p | 139150 |
05/03/2019 | 230.00p | 231.90p | 208.30p | 226.80p | 550613 |
04/03/2019 | 235.05p | 235.05p | 223.20p | 227.00p | 24141 |
01/03/2019 | 234.95p | 234.95p | 225.80p | 230.00p | 39377 |
28/02/2019 | 233.00p | 235.34p | 225.00p | 233.55p | 53021 |
27/02/2019 | 238.80p | 240.00p | 234.80p | 237.00p | 22650 |
26/02/2019 | 240.00p | 240.00p | 232.20p | 239.95p | 26628 |
25/02/2019 | 235.55p | 240.00p | 231.45p | 239.65p | 65651 |
22/02/2019 | 240.00p | 240.00p | 238.00p | 238.00p | 61352 |
21/02/2019 | 235.00p | 240.00p | 235.00p | 238.80p | 56032 |
20/02/2019 | 235.00p | 240.70p | 235.00p | 240.00p | 35897 |
19/02/2019 | 240.00p | 242.90p | 238.60p | 239.95p | 82506 |
18/02/2019 | 240.50p | 242.00p | 238.65p | 240.00p | 68006 |
15/02/2019 | 253.15p | 253.15p | 238.75p | 240.00p | 74306 |
14/02/2019 | 242.00p | 250.03p | 239.05p | 242.60p | 115376 |
13/02/2019 | 242.00p | 243.65p | 239.00p | 242.70p | 47848 |
12/02/2019 | 239.90p | 247.95p | 238.60p | 240.30p | 100619 |
11/02/2019 | 240.00p | 245.00p | 239.90p | 241.00p | 31079 |
08/02/2019 | 245.00p | 249.25p | 240.15p | 241.90p | 29824 |
07/02/2019 | 240.00p | 250.65p | 239.90p | 244.40p | 62883 |
06/02/2019 | 242.20p | 249.30p | 242.20p | 247.15p | 44008 |
05/02/2019 | 242.25p | 254.25p | 241.05p | 244.20p | 90663 |
04/02/2019 | 242.25p | 254.80p | 242.25p | 243.05p | 76272 |
01/02/2019 | 242.25p | 254.45p | 242.25p | 243.05p | 71372 |
31/01/2019 | 245.00p | 257.60p | 242.30p | 243.05p | 144965 |
30/01/2019 | 245.00p | 255.25p | 245.00p | 251.50p | 53182 |
29/01/2019 | 245.00p | 255.25p | 245.00p | 250.75p | 43734 |
28/01/2019 | 245.00p | 254.40p | 245.00p | 251.65p | 43907 |
25/01/2019 | 245.00p | 255.00p | 245.00p | 249.00p | 29662 |
24/01/2019 | 245.00p | 259.25p | 245.00p | 250.05p | 108835 |
23/01/2019 | 260.00p | 260.00p | 249.75p | 256.00p | 61396 |
22/01/2019 | 260.00p | 260.00p | 251.05p | 255.95p | 60805 |
21/01/2019 | 255.45p | 260.00p | 251.00p | 255.00p | 38130 |
18/01/2019 | 255.45p | 265.70p | 255.45p | 256.40p | 79827 |
17/01/2019 | 260.00p | 270.00p | 255.45p | 259.95p | 61603 |
16/01/2019 | 269.90p | 269.95p | 258.05p | 260.00p | 52110 |
15/01/2019 | 275.00p | 275.00p | 259.45p | 259.45p | 141412 |
14/01/2019 | 268.15p | 274.55p | 261.30p | 270.85p | 99892 |
11/01/2019 | 270.00p | 277.90p | 266.95p | 270.00p | 75973 |
10/01/2019 | 278.00p | 278.00p | 265.08p | 269.00p | 75121 |
09/01/2019 | 269.60p | 280.00p | 265.00p | 270.00p | 130141 |
08/01/2019 | 270.00p | 275.00p | 269.60p | 271.00p | 66105 |
07/01/2019 | 272.00p | 280.00p | 270.00p | 271.95p | 62547 |
04/01/2019 | 270.50p | 280.95p | 270.30p | 270.30p | 51040 |
03/01/2019 | 289.00p | 289.00p | 270.45p | 275.00p | 173848 |
02/01/2019 | 290.00p | 290.00p | 277.85p | 288.00p | 43877 |
31/12/2018 | 285.25p | 294.60p | 278.50p | 281.05p | 66177 |
28/12/2018 | 275.75p | 297.50p | 267.15p | 297.50p | 191388 |
27/12/2018 | 275.00p | 275.75p | 262.55p | 275.75p | 67114 |
24/12/2018 | 263.45p | 275.05p | 262.65p | 273.40p | 9491 |
21/12/2018 | 252.65p | 265.05p | 252.45p | 260.05p | 2666286 |
20/12/2018 | 250.80p | 263.00p | 250.80p | 257.00p | 323244 |
19/12/2018 | 257.25p | 265.00p | 250.75p | 257.00p | 326724 |
18/12/2018 | 265.00p | 265.00p | 255.00p | 258.55p | 252267 |
17/12/2018 | 255.00p | 265.00p | 255.00p | 260.00p | 190295 |
14/12/2018 | 258.00p | 264.00p | 255.00p | 260.00p | 4329574 |
13/12/2018 | 251.10p | 264.95p | 251.10p | 259.55p | 36936 |
12/12/2018 | 257.00p | 263.65p | 256.00p | 263.65p | 65998 |
11/12/2018 | 265.00p | 266.25p | 254.00p | 255.95p | 168682 |
10/12/2018 | 264.45p | 277.50p | 259.00p | 266.60p | 176608 |
07/12/2018 | 255.00p | 266.00p | 241.60p | 266.00p | 99863 |
06/12/2018 | 264.00p | 274.75p | 250.00p | 254.75p | 186017 |
05/12/2018 | 256.00p | 270.00p | 256.00p | 266.60p | 72266 |
04/12/2018 | 256.25p | 265.00p | 250.00p | 258.85p | 87575 |
03/12/2018 | 259.50p | 266.00p | 250.05p | 255.00p | 102294 |
30/11/2018 | 275.00p | 275.00p | 245.05p | 253.20p | 1887789 |
29/11/2018 | 261.80p | 275.15p | 260.00p | 263.20p | 508539 |
28/11/2018 | 268.60p | 274.85p | 260.15p | 274.85p | 440956 |
27/11/2018 | 268.00p | 268.97p | 259.95p | 265.15p | 178632 |
26/11/2018 | 256.00p | 270.00p | 256.00p | 265.00p | 217962 |
23/11/2018 | 262.00p | 268.55p | 255.70p | 257.30p | 144994 |
22/11/2018 | 264.90p | 265.95p | 260.80p | 264.00p | 100485 |
21/11/2018 | 255.00p | 267.00p | 255.00p | 266.05p | 147554 |
20/11/2018 | 270.00p | 270.00p | 256.00p | 264.65p | 140015 |
19/11/2018 | 265.00p | 275.00p | 260.00p | 269.90p | 138823 |
16/11/2018 | 256.00p | 264.00p | 250.00p | 259.50p | 320836 |
15/11/2018 | 260.05p | 273.05p | 250.00p | 256.00p | 232695 |
14/11/2018 | 255.00p | 273.55p | 250.40p | 272.95p | 230686 |
13/11/2018 | 240.00p | 255.00p | 238.10p | 255.00p | 87277 |
12/11/2018 | 242.00p | 253.95p | 233.65p | 240.00p | 107945 |
09/11/2018 | 246.00p | 250.00p | 230.00p | 250.00p | 110580 |
08/11/2018 | 246.00p | 251.80p | 241.35p | 251.80p | 100843 |
07/11/2018 | 240.00p | 245.00p | 238.00p | 245.00p | 160170 |
06/11/2018 | 242.25p | 249.85p | 232.35p | 249.85p | 140717 |
*Close Price adjusted for both dividends and splits