Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 243.50p | 243.50p | 237.00p | 243.50p | 14366 |
09/11/2018 | 243.50p | 244.90p | 237.00p | 243.50p | 27057 |
08/11/2018 | 241.00p | 248.00p | 237.00p | 243.50p | 8498 |
07/11/2018 | 241.00p | 245.00p | 237.00p | 241.00p | 12248 |
06/11/2018 | 232.50p | 243.60p | 232.50p | 241.00p | 21764 |
05/11/2018 | 227.50p | 235.00p | 220.00p | 232.50p | 14806 |
02/11/2018 | 225.00p | 232.00p | 220.00p | 227.50p | 39189 |
01/11/2018 | 227.50p | 227.50p | 220.00p | 225.00p | 2236 |
31/10/2018 | 225.00p | 230.00p | 215.00p | 230.00p | 11006 |
30/10/2018 | 227.50p | 227.50p | 220.00p | 225.00p | 25389 |
29/10/2018 | 230.00p | 231.50p | 222.00p | 227.50p | 19595 |
26/10/2018 | 232.50p | 233.00p | 225.00p | 230.00p | 5077 |
25/10/2018 | 235.00p | 235.00p | 221.00p | 232.50p | 24140 |
24/10/2018 | 230.00p | 237.47p | 220.00p | 235.00p | 3713 |
23/10/2018 | 222.50p | 231.21p | 220.00p | 230.00p | 8061 |
22/10/2018 | 220.00p | 225.00p | 215.00p | 222.50p | 22421 |
19/10/2018 | 237.50p | 238.50p | 215.51p | 220.00p | 43545 |
18/10/2018 | 235.00p | 239.00p | 230.00p | 235.00p | 11526 |
17/10/2018 | 240.50p | 241.45p | 227.27p | 232.50p | 35514 |
16/10/2018 | 240.50p | 242.00p | 235.00p | 240.50p | 7650 |
15/10/2018 | 240.50p | 242.00p | 235.00p | 240.50p | 29967 |
12/10/2018 | 257.50p | 257.50p | 236.00p | 242.50p | 20515 |
11/10/2018 | 260.00p | 262.00p | 250.76p | 257.50p | 33427 |
10/10/2018 | 262.50p | 265.00p | 261.00p | 262.50p | 14747 |
09/10/2018 | 270.00p | 274.00p | 260.00p | 262.50p | 26583 |
08/10/2018 | 270.00p | 271.20p | 266.00p | 270.00p | 309 |
05/10/2018 | 271.00p | 272.00p | 266.00p | 270.00p | 15758 |
04/10/2018 | 275.50p | 279.00p | 268.00p | 271.00p | 35787 |
03/10/2018 | 273.50p | 274.00p | 266.00p | 274.00p | 51025 |
02/10/2018 | 265.00p | 274.00p | 260.00p | 273.00p | 20290 |
01/10/2018 | 265.00p | 270.00p | 260.50p | 265.00p | 3286 |
28/09/2018 | 265.00p | 269.00p | 260.00p | 265.00p | 2485 |
27/09/2018 | 265.00p | 269.00p | 260.00p | 265.00p | 7254 |
26/09/2018 | 265.00p | 267.50p | 260.00p | 265.00p | 5873 |
25/09/2018 | 265.00p | 265.00p | 260.00p | 265.00p | 5149 |
24/09/2018 | 265.00p | 267.50p | 260.00p | 265.00p | 5328 |
21/09/2018 | 258.00p | 265.00p | 258.00p | 265.00p | 37295 |
20/09/2018 | 257.00p | 258.00p | 254.00p | 257.50p | 18287 |
19/09/2018 | 256.00p | 257.00p | 252.00p | 257.00p | 2413 |
18/09/2018 | 255.00p | 257.00p | 250.00p | 255.00p | 3558 |
17/09/2018 | 252.50p | 258.00p | 251.00p | 255.00p | 14658 |
14/09/2018 | 255.00p | 255.00p | 250.00p | 252.50p | 14863 |
13/09/2018 | 255.00p | 255.00p | 251.10p | 255.00p | 300 |
12/09/2018 | 252.50p | 255.00p | 251.00p | 255.00p | 16025 |
11/09/2018 | 255.00p | 257.00p | 250.00p | 252.50p | 18848 |
10/09/2018 | 252.50p | 259.00p | 246.89p | 255.00p | 22027 |
07/09/2018 | 252.50p | 260.00p | 246.55p | 252.50p | 6799 |
06/09/2018 | 255.00p | 258.00p | 246.50p | 252.50p | 1152 |
05/09/2018 | 251.00p | 256.40p | 250.00p | 255.00p | 12225 |
04/09/2018 | 250.00p | 253.00p | 245.00p | 251.00p | 19060 |
03/09/2018 | 250.00p | 253.60p | 246.00p | 250.00p | 7290 |
31/08/2018 | 250.00p | 253.90p | 246.50p | 250.00p | 11174 |
30/08/2018 | 250.00p | 254.00p | 245.00p | 250.00p | 16660 |
29/08/2018 | 250.00p | 253.50p | 245.00p | 250.00p | 23912 |
28/08/2018 | 251.50p | 252.96p | 250.00p | 252.50p | 26696 |
24/08/2018 | 260.00p | 260.00p | 250.00p | 251.50p | 12487 |
23/08/2018 | 261.50p | 261.50p | 258.00p | 260.00p | 355 |
22/08/2018 | 261.50p | 265.00p | 258.00p | 261.50p | 2046 |
21/08/2018 | 261.50p | 261.70p | 258.00p | 261.50p | 18139 |
20/08/2018 | 260.00p | 265.00p | 256.10p | 261.50p | 26968 |
17/08/2018 | 265.00p | 265.00p | 255.60p | 260.00p | 15349 |
16/08/2018 | 265.00p | 266.00p | 262.00p | 265.00p | 3250 |
15/08/2018 | 267.50p | 268.25p | 263.00p | 265.00p | 1598 |
14/08/2018 | 267.00p | 270.00p | 265.00p | 266.00p | 13967 |
13/08/2018 | 257.00p | 274.00p | 256.04p | 268.00p | 29034 |
10/08/2018 | 257.00p | 259.70p | 255.50p | 258.00p | 20216 |
09/08/2018 | 257.00p | 258.00p | 254.25p | 258.00p | 9331 |
08/08/2018 | 262.00p | 262.00p | 250.00p | 252.00p | 22931 |
07/08/2018 | 263.00p | 263.00p | 254.00p | 262.00p | 8808 |
06/08/2018 | 269.00p | 269.00p | 260.00p | 263.00p | 3783 |
03/08/2018 | 265.00p | 265.00p | 260.00p | 261.00p | 4599 |
02/08/2018 | 260.00p | 262.80p | 257.60p | 260.00p | 15346 |
01/08/2018 | 257.00p | 264.00p | 255.00p | 255.00p | 15287 |
31/07/2018 | 261.00p | 265.72p | 257.00p | 260.00p | 30949 |
30/07/2018 | 265.00p | 268.00p | 259.15p | 265.00p | 27549 |
27/07/2018 | 265.00p | 265.00p | 257.00p | 257.00p | 24728 |
26/07/2018 | 257.00p | 265.00p | 256.00p | 260.50p | 6694 |
25/07/2018 | 260.00p | 261.87p | 255.00p | 256.00p | 10916 |
24/07/2018 | 262.00p | 262.60p | 255.00p | 262.00p | 7516 |
23/07/2018 | 258.00p | 263.50p | 256.00p | 263.50p | 6821 |
20/07/2018 | 261.00p | 265.00p | 260.00p | 261.00p | 6539 |
19/07/2018 | 264.60p | 264.60p | 263.00p | 263.00p | 1766 |
18/07/2018 | 270.00p | 273.97p | 263.00p | 272.00p | 16825 |
17/07/2018 | 273.00p | 279.00p | 271.00p | 271.00p | 19855 |
16/07/2018 | 271.00p | 274.70p | 271.00p | 274.00p | 8770 |
13/07/2018 | 275.00p | 278.92p | 271.65p | 273.00p | 1985 |
12/07/2018 | 262.00p | 280.00p | 256.00p | 274.50p | 43543 |
11/07/2018 | 264.00p | 274.00p | 262.00p | 262.00p | 15562 |
10/07/2018 | 263.00p | 270.00p | 262.50p | 262.50p | 19040 |
09/07/2018 | 256.00p | 263.00p | 251.00p | 260.00p | 18028 |
06/07/2018 | 262.00p | 265.00p | 260.00p | 261.50p | 19508 |
05/07/2018 | 265.00p | 267.91p | 260.17p | 260.50p | 9569 |
04/07/2018 | 260.00p | 261.23p | 255.00p | 257.00p | 27338 |
03/07/2018 | 262.00p | 263.00p | 255.00p | 261.00p | 22506 |
02/07/2018 | 261.00p | 261.47p | 252.00p | 252.00p | 17252 |
29/06/2018 | 259.00p | 260.00p | 252.00p | 260.00p | 0 |
28/06/2018 | 259.00p | 260.00p | 251.00p | 252.00p | 21016 |
27/06/2018 | 252.00p | 256.50p | 246.00p | 253.00p | 53290 |
26/06/2018 | 261.00p | 261.34p | 241.00p | 250.50p | 73508 |
25/06/2018 | 260.00p | 264.00p | 260.00p | 264.00p | 7382 |
22/06/2018 | 266.00p | 273.65p | 258.00p | 258.00p | 269415 |
21/06/2018 | 278.00p | 282.33p | 260.00p | 260.00p | 55243 |
20/06/2018 | 300.00p | 300.00p | 281.00p | 281.00p | 33801 |
19/06/2018 | 287.00p | 293.40p | 285.00p | 285.00p | 38903 |
18/06/2018 | 290.00p | 296.75p | 290.00p | 292.00p | 37171 |
15/06/2018 | 299.00p | 300.00p | 290.00p | 290.00p | 33205 |
14/06/2018 | 295.00p | 299.00p | 290.00p | 291.00p | 33883 |
13/06/2018 | 295.00p | 300.34p | 295.00p | 295.00p | 14650 |
12/06/2018 | 301.00p | 301.30p | 295.00p | 295.00p | 5519 |
11/06/2018 | 295.00p | 302.50p | 295.00p | 296.00p | 27241 |
08/06/2018 | 295.00p | 301.00p | 295.00p | 295.00p | 29282 |
07/06/2018 | 300.00p | 302.00p | 296.00p | 302.00p | 18687 |
06/06/2018 | 292.00p | 304.90p | 290.00p | 297.00p | 40261 |
05/06/2018 | 289.00p | 294.50p | 288.70p | 290.50p | 33282 |
04/06/2018 | 285.00p | 294.00p | 285.00p | 290.00p | 14317 |
01/06/2018 | 281.00p | 288.00p | 281.00p | 286.50p | 21790 |
31/05/2018 | 281.00p | 286.50p | 281.00p | 286.50p | 10469 |
30/05/2018 | 283.00p | 292.00p | 281.00p | 281.00p | 7716 |
29/05/2018 | 290.00p | 293.10p | 282.00p | 286.50p | 34163 |
25/05/2018 | 276.00p | 286.21p | 276.00p | 276.00p | 37974 |
24/05/2018 | 276.00p | 281.90p | 276.00p | 281.00p | 4790 |
23/05/2018 | 280.00p | 282.00p | 276.00p | 276.00p | 22028 |
22/05/2018 | 283.35p | 283.35p | 277.96p | 278.50p | 29061 |
21/05/2018 | 283.00p | 284.00p | 277.00p | 279.50p | 58927 |
18/05/2018 | 279.00p | 282.00p | 278.00p | 282.00p | 31649 |
17/05/2018 | 277.00p | 283.05p | 274.59p | 280.50p | 55310 |
16/05/2018 | 273.00p | 284.00p | 273.00p | 276.00p | 107641 |
15/05/2018 | 255.00p | 275.00p | 255.00p | 272.50p | 276832 |
14/05/2018 | 265.00p | 268.25p | 255.00p | 255.00p | 36053 |
11/05/2018 | 270.00p | 270.00p | 265.00p | 267.00p | 16416 |
10/05/2018 | 270.00p | 270.00p | 265.00p | 267.00p | 8325 |
09/05/2018 | 265.00p | 270.00p | 265.00p | 270.00p | 14327 |
08/05/2018 | 265.00p | 270.00p | 261.75p | 270.00p | 8641 |
04/05/2018 | 263.00p | 268.00p | 260.00p | 268.00p | 31604 |
03/05/2018 | 262.00p | 262.00p | 258.00p | 262.00p | 206077 |
02/05/2018 | 256.00p | 260.00p | 256.00p | 256.00p | 12856 |
01/05/2018 | 255.00p | 262.40p | 255.00p | 255.00p | 24038 |
30/04/2018 | 255.00p | 263.00p | 255.00p | 260.00p | 11171 |
27/04/2018 | 267.00p | 267.00p | 254.00p | 264.00p | 330147 |
26/04/2018 | 255.00p | 264.00p | 255.00p | 261.00p | 6161 |
25/04/2018 | 267.00p | 268.00p | 254.00p | 261.00p | 16696 |
24/04/2018 | 266.00p | 267.00p | 257.00p | 267.00p | 3702 |
23/04/2018 | 265.00p | 267.87p | 252.00p | 264.00p | 45524 |
20/04/2018 | 283.00p | 285.00p | 272.00p | 278.00p | 22113 |
19/04/2018 | 283.00p | 285.00p | 270.00p | 285.00p | 16410 |
18/04/2018 | 278.00p | 280.00p | 270.00p | 277.00p | 19397 |
17/04/2018 | 271.00p | 278.00p | 270.00p | 278.00p | 3581 |
16/04/2018 | 267.45p | 279.33p | 267.45p | 275.50p | 7238 |
13/04/2018 | 265.00p | 275.00p | 256.60p | 274.00p | 34505 |
12/04/2018 | 265.00p | 267.00p | 255.00p | 261.50p | 36594 |
11/04/2018 | 260.00p | 261.52p | 258.00p | 261.50p | 10985 |
10/04/2018 | 259.00p | 265.00p | 256.00p | 261.50p | 11562 |
09/04/2018 | 258.00p | 262.00p | 254.00p | 259.00p | 27603 |
06/04/2018 | 265.00p | 265.00p | 252.00p | 258.50p | 18225 |
05/04/2018 | 260.00p | 260.50p | 252.00p | 258.50p | 39066 |
04/04/2018 | 255.00p | 255.00p | 248.00p | 252.50p | 47271 |
03/04/2018 | 254.00p | 255.00p | 250.34p | 254.00p | 20148 |
29/03/2018 | 253.00p | 255.00p | 250.00p | 254.00p | 27090 |
28/03/2018 | 257.00p | 259.40p | 252.00p | 255.50p | 147985 |
27/03/2018 | 270.00p | 270.00p | 253.00p | 257.50p | 35091 |
26/03/2018 | 269.00p | 269.00p | 266.00p | 269.00p | 16903 |
23/03/2018 | 269.00p | 271.00p | 260.06p | 267.50p | 15546 |
22/03/2018 | 270.00p | 271.50p | 267.00p | 271.00p | 15786 |
21/03/2018 | 269.00p | 272.00p | 262.00p | 267.00p | 35129 |
20/03/2018 | 273.00p | 273.01p | 268.00p | 273.00p | 44970 |
19/03/2018 | 276.00p | 280.00p | 272.00p | 272.00p | 47604 |
16/03/2018 | 280.00p | 289.00p | 278.10p | 283.00p | 18151 |
15/03/2018 | 285.00p | 288.50p | 278.00p | 285.00p | 14187 |
14/03/2018 | 275.00p | 300.00p | 271.75p | 286.50p | 85428 |
13/03/2018 | 273.00p | 276.00p | 269.15p | 274.50p | 10958 |
12/03/2018 | 270.00p | 273.90p | 267.53p | 273.00p | 25587 |
09/03/2018 | 261.00p | 270.00p | 261.00p | 266.50p | 22699 |
08/03/2018 | 269.00p | 269.00p | 261.00p | 265.00p | 17666 |
07/03/2018 | 262.00p | 267.11p | 259.75p | 265.50p | 26448 |
06/03/2018 | 262.00p | 269.33p | 257.99p | 258.00p | 52265 |
05/03/2018 | 255.00p | 260.00p | 251.50p | 256.00p | 23493 |
02/03/2018 | 250.00p | 259.49p | 250.00p | 252.50p | 15268 |
01/03/2018 | 250.00p | 255.00p | 246.54p | 251.50p | 14822 |
28/02/2018 | 250.00p | 250.00p | 243.00p | 244.00p | 2226 |
27/02/2018 | 248.00p | 253.00p | 245.00p | 247.50p | 21404 |
26/02/2018 | 250.00p | 255.00p | 247.63p | 249.50p | 3950 |
23/02/2018 | 243.75p | 254.97p | 243.75p | 247.50p | 6864 |
22/02/2018 | 243.00p | 254.00p | 243.00p | 254.00p | 34669 |
21/02/2018 | 244.00p | 249.50p | 244.00p | 249.50p | 16123 |
20/02/2018 | 244.00p | 249.00p | 243.00p | 244.00p | 22731 |
19/02/2018 | 244.97p | 249.00p | 243.00p | 243.00p | 8034 |
16/02/2018 | 247.00p | 253.00p | 244.32p | 250.50p | 26446 |
15/02/2018 | 250.00p | 255.00p | 242.00p | 245.50p | 18290 |
14/02/2018 | 248.00p | 248.00p | 244.50p | 247.50p | 581 |
13/02/2018 | 249.00p | 249.00p | 243.00p | 246.50p | 68997 |
12/02/2018 | 241.00p | 249.50p | 240.00p | 249.50p | 9782 |
09/02/2018 | 240.00p | 244.00p | 236.00p | 239.50p | 17990 |
08/02/2018 | 245.00p | 252.99p | 240.00p | 241.00p | 5979 |
07/02/2018 | 251.00p | 252.30p | 246.00p | 249.00p | 17322 |
06/02/2018 | 250.00p | 254.50p | 240.00p | 243.50p | 34993 |
05/02/2018 | 260.00p | 260.20p | 256.00p | 257.50p | 85710 |
02/02/2018 | 260.00p | 261.00p | 258.10p | 261.00p | 5506 |
01/02/2018 | 256.00p | 259.00p | 256.00p | 258.50p | 17146 |
31/01/2018 | 260.00p | 262.00p | 258.00p | 261.00p | 44149 |
30/01/2018 | 260.00p | 265.00p | 258.00p | 258.00p | 32877 |
*Close Price adjusted for both dividends and splits