Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 229.00p | 229.00p | 221.16p | 225.00p | 19731 |
16/08/2019 | 230.00p | 230.00p | 220.00p | 225.00p | 60059 |
15/08/2019 | 220.00p | 233.00p | 203.25p | 233.00p | 143176 |
14/08/2019 | 234.00p | 234.00p | 221.72p | 226.00p | 41780 |
13/08/2019 | 235.00p | 235.00p | 224.00p | 230.00p | 56219 |
12/08/2019 | 222.00p | 235.00p | 222.00p | 231.00p | 58923 |
09/08/2019 | 228.00p | 233.20p | 226.64p | 227.00p | 31107 |
08/08/2019 | 225.00p | 230.00p | 225.00p | 228.00p | 16374 |
07/08/2019 | 231.00p | 235.00p | 227.00p | 228.00p | 58849 |
06/08/2019 | 229.00p | 235.00p | 224.82p | 232.00p | 75588 |
05/08/2019 | 229.00p | 232.36p | 222.00p | 224.00p | 132230 |
02/08/2019 | 234.00p | 234.00p | 228.00p | 230.00p | 86337 |
01/08/2019 | 235.00p | 239.00p | 230.00p | 232.00p | 51357 |
31/07/2019 | 239.00p | 239.00p | 230.00p | 232.00p | 134028 |
30/07/2019 | 235.00p | 238.00p | 232.00p | 236.00p | 72408 |
29/07/2019 | 240.00p | 240.00p | 232.00p | 235.00p | 101521 |
26/07/2019 | 231.00p | 240.00p | 231.00p | 235.00p | 54581 |
25/07/2019 | 232.00p | 239.00p | 231.00p | 233.00p | 89996 |
24/07/2019 | 245.00p | 247.00p | 238.00p | 241.00p | 102768 |
23/07/2019 | 239.00p | 245.90p | 236.52p | 239.00p | 83420 |
22/07/2019 | 238.00p | 238.37p | 234.99p | 235.00p | 18753 |
19/07/2019 | 235.00p | 237.95p | 233.00p | 233.00p | 62919 |
18/07/2019 | 238.00p | 239.00p | 232.00p | 233.00p | 155262 |
17/07/2019 | 235.00p | 237.00p | 229.00p | 233.00p | 120062 |
16/07/2019 | 232.00p | 237.90p | 230.00p | 234.00p | 127934 |
15/07/2019 | 232.00p | 241.00p | 230.00p | 237.00p | 43610 |
12/07/2019 | 239.00p | 239.00p | 225.00p | 231.00p | 40876 |
11/07/2019 | 235.00p | 239.00p | 229.90p | 232.00p | 37948 |
10/07/2019 | 239.00p | 245.00p | 233.00p | 236.00p | 66679 |
09/07/2019 | 239.00p | 240.00p | 234.63p | 239.00p | 97800 |
08/07/2019 | 235.00p | 240.00p | 232.68p | 235.00p | 172886 |
05/07/2019 | 233.00p | 237.50p | 230.00p | 230.00p | 68657 |
04/07/2019 | 231.00p | 236.00p | 231.00p | 234.00p | 91804 |
03/07/2019 | 233.00p | 235.00p | 229.63p | 231.00p | 34629 |
02/07/2019 | 230.00p | 232.00p | 227.00p | 232.00p | 46382 |
01/07/2019 | 227.00p | 236.00p | 227.00p | 227.00p | 35009 |
28/06/2019 | 229.00p | 235.00p | 227.00p | 227.00p | 38154 |
27/06/2019 | 235.00p | 238.00p | 230.00p | 231.00p | 48306 |
26/06/2019 | 236.00p | 239.00p | 231.00p | 236.00p | 39488 |
25/06/2019 | 235.00p | 236.00p | 230.68p | 233.00p | 42039 |
24/06/2019 | 232.00p | 237.48p | 231.00p | 236.00p | 46116 |
21/06/2019 | 230.00p | 233.00p | 227.08p | 228.00p | 97238 |
20/06/2019 | 225.00p | 232.00p | 225.00p | 228.00p | 41281 |
19/06/2019 | 230.00p | 232.00p | 229.00p | 229.00p | 15963 |
18/06/2019 | 228.00p | 234.00p | 228.00p | 229.00p | 34161 |
17/06/2019 | 229.00p | 232.00p | 226.60p | 230.00p | 39293 |
14/06/2019 | 226.00p | 232.00p | 225.90p | 231.00p | 68279 |
13/06/2019 | 235.00p | 235.00p | 228.00p | 234.00p | 35231 |
12/06/2019 | 233.00p | 236.00p | 231.00p | 235.00p | 78660 |
11/06/2019 | 232.00p | 234.00p | 230.00p | 233.00p | 114585 |
10/06/2019 | 232.00p | 235.00p | 231.00p | 231.00p | 85521 |
07/06/2019 | 240.00p | 240.00p | 231.00p | 233.00p | 59960 |
06/06/2019 | 232.00p | 237.00p | 230.00p | 237.00p | 123820 |
05/06/2019 | 227.00p | 235.00p | 226.00p | 231.00p | 5299322 |
04/06/2019 | 229.00p | 230.00p | 224.00p | 229.00p | 122030 |
03/06/2019 | 234.00p | 234.00p | 222.00p | 230.00p | 116237 |
31/05/2019 | 232.00p | 233.00p | 228.23p | 230.00p | 46424 |
30/05/2019 | 237.00p | 238.00p | 226.00p | 230.00p | 57203 |
29/05/2019 | 240.00p | 240.00p | 231.00p | 231.00p | 31588 |
28/05/2019 | 240.00p | 240.00p | 231.00p | 232.00p | 46794 |
24/05/2019 | 236.00p | 236.00p | 231.90p | 235.00p | 134774 |
23/05/2019 | 228.00p | 235.00p | 228.00p | 231.00p | 114111 |
22/05/2019 | 227.00p | 235.00p | 227.00p | 232.00p | 125298 |
21/05/2019 | 240.00p | 246.00p | 227.00p | 227.00p | 1197437 |
20/05/2019 | 231.00p | 237.00p | 226.45p | 234.00p | 58819 |
17/05/2019 | 238.00p | 238.00p | 227.56p | 237.00p | 43598 |
16/05/2019 | 238.00p | 238.00p | 233.00p | 235.50p | 5503 |
15/05/2019 | 239.00p | 239.00p | 235.00p | 235.00p | 8950 |
14/05/2019 | 240.00p | 240.00p | 232.35p | 238.00p | 33816 |
13/05/2019 | 240.00p | 240.00p | 231.00p | 240.00p | 304125 |
10/05/2019 | 240.00p | 240.00p | 230.00p | 232.00p | 1570620 |
09/05/2019 | 237.00p | 237.57p | 235.00p | 235.50p | 27148 |
08/05/2019 | 239.00p | 239.00p | 234.00p | 238.00p | 22790 |
07/05/2019 | 232.00p | 239.00p | 232.00p | 238.00p | 61187 |
03/05/2019 | 236.00p | 239.00p | 235.00p | 237.00p | 79571 |
02/05/2019 | 237.00p | 239.00p | 234.00p | 237.00p | 22091 |
01/05/2019 | 242.00p | 242.00p | 235.00p | 239.00p | 27647 |
30/04/2019 | 235.00p | 240.00p | 235.00p | 237.00p | 1250072 |
29/04/2019 | 234.00p | 239.19p | 230.00p | 237.00p | 615925 |
26/04/2019 | 230.00p | 234.00p | 226.00p | 228.00p | 22781 |
25/04/2019 | 231.00p | 233.37p | 227.35p | 229.00p | 15285 |
24/04/2019 | 234.00p | 234.00p | 230.00p | 231.00p | 33309 |
23/04/2019 | 238.00p | 238.00p | 230.00p | 232.50p | 20224 |
18/04/2019 | 232.00p | 235.00p | 226.00p | 234.50p | 24991 |
17/04/2019 | 236.00p | 236.74p | 230.24p | 232.00p | 23889 |
16/04/2019 | 235.00p | 235.00p | 233.09p | 235.00p | 36019 |
15/04/2019 | 235.00p | 235.00p | 230.00p | 231.00p | 54506 |
12/04/2019 | 229.00p | 229.00p | 223.00p | 226.00p | 45229 |
11/04/2019 | 225.00p | 229.00p | 220.88p | 222.00p | 27026 |
10/04/2019 | 225.00p | 227.00p | 224.00p | 224.00p | 26177 |
09/04/2019 | 233.00p | 233.00p | 221.05p | 229.00p | 30491 |
08/04/2019 | 232.00p | 232.00p | 226.00p | 228.00p | 62498 |
05/04/2019 | 228.00p | 231.60p | 222.00p | 222.00p | 31112 |
04/04/2019 | 231.00p | 235.00p | 229.00p | 229.00p | 135382 |
03/04/2019 | 234.00p | 235.40p | 230.00p | 235.00p | 32593 |
02/04/2019 | 234.00p | 235.40p | 230.60p | 232.00p | 113759 |
01/04/2019 | 230.00p | 232.00p | 228.00p | 230.00p | 55538 |
29/03/2019 | 229.00p | 235.00p | 227.00p | 228.00p | 42216 |
28/03/2019 | 234.00p | 234.00p | 226.00p | 234.00p | 21881 |
27/03/2019 | 229.00p | 234.00p | 229.00p | 230.00p | 22538 |
26/03/2019 | 229.00p | 234.00p | 228.00p | 228.00p | 10479 |
25/03/2019 | 226.00p | 234.00p | 225.00p | 230.00p | 50924 |
22/03/2019 | 235.00p | 239.00p | 226.00p | 228.00p | 30269 |
21/03/2019 | 238.00p | 238.00p | 234.00p | 235.00p | 28521 |
20/03/2019 | 225.00p | 239.00p | 225.00p | 238.00p | 62327 |
19/03/2019 | 233.00p | 240.00p | 229.00p | 236.50p | 238843 |
18/03/2019 | 236.00p | 237.00p | 226.00p | 226.00p | 23717 |
15/03/2019 | 234.00p | 234.00p | 229.30p | 234.00p | 22783 |
14/03/2019 | 232.00p | 235.00p | 230.00p | 234.00p | 23205 |
13/03/2019 | 238.00p | 238.09p | 229.00p | 229.00p | 26433 |
12/03/2019 | 238.00p | 238.00p | 235.00p | 238.00p | 24838 |
11/03/2019 | 230.00p | 240.00p | 230.00p | 234.00p | 37020 |
08/03/2019 | 238.00p | 242.00p | 233.00p | 233.00p | 43324 |
07/03/2019 | 243.00p | 243.00p | 236.77p | 241.00p | 45520 |
06/03/2019 | 241.00p | 243.00p | 239.98p | 243.00p | 35128 |
05/03/2019 | 238.00p | 242.00p | 238.00p | 240.50p | 20267 |
04/03/2019 | 237.00p | 242.00p | 234.00p | 240.00p | 93167 |
01/03/2019 | 233.00p | 237.20p | 230.00p | 237.00p | 15721 |
28/02/2019 | 235.00p | 235.00p | 227.56p | 232.50p | 38941 |
27/02/2019 | 237.00p | 237.95p | 233.10p | 236.00p | 30714 |
26/02/2019 | 234.00p | 239.00p | 232.00p | 238.00p | 58663 |
25/02/2019 | 232.00p | 234.00p | 226.60p | 233.00p | 32034 |
22/02/2019 | 225.00p | 232.00p | 220.00p | 231.00p | 37350 |
21/02/2019 | 225.00p | 230.00p | 220.00p | 220.00p | 77428 |
20/02/2019 | 224.00p | 231.00p | 223.00p | 225.00p | 54280 |
19/02/2019 | 236.00p | 236.00p | 227.00p | 227.00p | 15977 |
18/02/2019 | 233.00p | 237.00p | 231.00p | 237.00p | 34758 |
15/02/2019 | 234.00p | 237.00p | 223.32p | 237.00p | 50411 |
14/02/2019 | 237.00p | 237.00p | 234.00p | 234.00p | 10954 |
13/02/2019 | 234.00p | 238.00p | 234.00p | 235.00p | 33051 |
12/02/2019 | 233.00p | 234.00p | 228.00p | 230.00p | 13099 |
11/02/2019 | 230.00p | 232.00p | 226.00p | 229.50p | 52282 |
08/02/2019 | 234.00p | 234.00p | 226.00p | 229.00p | 36367 |
07/02/2019 | 227.00p | 235.00p | 227.00p | 232.50p | 13572 |
06/02/2019 | 227.00p | 230.92p | 226.00p | 227.00p | 57928 |
05/02/2019 | 222.00p | 231.80p | 222.00p | 228.00p | 93902 |
04/02/2019 | 227.00p | 232.70p | 226.72p | 229.00p | 116301 |
01/02/2019 | 229.00p | 236.04p | 225.06p | 229.00p | 100960 |
31/01/2019 | 229.00p | 229.00p | 220.00p | 220.00p | 27018 |
30/01/2019 | 220.00p | 227.00p | 214.68p | 225.00p | 28889 |
29/01/2019 | 211.00p | 225.00p | 211.00p | 223.00p | 28330 |
28/01/2019 | 219.00p | 220.90p | 214.00p | 214.00p | 40231 |
25/01/2019 | 217.00p | 222.00p | 215.89p | 221.00p | 41844 |
24/01/2019 | 217.00p | 223.00p | 215.70p | 223.00p | 46826 |
23/01/2019 | 210.00p | 216.00p | 210.00p | 213.00p | 36129 |
22/01/2019 | 212.00p | 217.10p | 207.71p | 212.00p | 26383 |
21/01/2019 | 209.00p | 215.00p | 209.00p | 215.00p | 12482 |
18/01/2019 | 210.00p | 217.00p | 208.24p | 214.00p | 40780 |
17/01/2019 | 207.00p | 209.00p | 204.00p | 207.00p | 39052 |
16/01/2019 | 203.00p | 209.00p | 203.00p | 208.00p | 23766 |
15/01/2019 | 212.00p | 215.00p | 206.50p | 208.00p | 57058 |
14/01/2019 | 210.00p | 212.00p | 204.91p | 212.00p | 35697 |
11/01/2019 | 209.00p | 209.90p | 206.00p | 207.00p | 24221 |
10/01/2019 | 205.00p | 209.00p | 202.00p | 209.00p | 19981 |
09/01/2019 | 208.00p | 209.00p | 201.40p | 204.50p | 25822 |
08/01/2019 | 205.00p | 209.00p | 200.00p | 206.00p | 44386 |
07/01/2019 | 200.00p | 208.00p | 199.50p | 204.00p | 55852 |
04/01/2019 | 200.00p | 209.00p | 196.00p | 200.00p | 10824 |
03/01/2019 | 199.00p | 208.00p | 195.00p | 200.00p | 51605 |
02/01/2019 | 200.00p | 200.00p | 195.00p | 199.00p | 76230 |
31/12/2018 | 200.00p | 203.00p | 200.00p | 202.00p | 36491 |
28/12/2018 | 201.00p | 203.00p | 201.00p | 202.00p | 10918 |
27/12/2018 | 201.00p | 205.00p | 194.00p | 203.00p | 95569 |
24/12/2018 | 205.00p | 205.00p | 200.00p | 200.00p | 13969 |
21/12/2018 | 210.00p | 210.00p | 200.00p | 200.00p | 102526 |
20/12/2018 | 210.00p | 210.00p | 202.00p | 202.00p | 27207 |
19/12/2018 | 209.00p | 210.00p | 206.00p | 207.00p | 68351 |
18/12/2018 | 207.00p | 211.00p | 206.00p | 207.00p | 77638 |
17/12/2018 | 210.00p | 210.00p | 205.00p | 208.00p | 100261 |
14/12/2018 | 205.00p | 210.00p | 204.00p | 209.00p | 62305 |
13/12/2018 | 204.00p | 208.00p | 204.00p | 205.00p | 103052 |
12/12/2018 | 205.00p | 209.00p | 204.00p | 204.00p | 74074 |
11/12/2018 | 199.50p | 205.00p | 199.50p | 205.00p | 29369 |
10/12/2018 | 199.50p | 203.97p | 195.75p | 199.50p | 119360 |
07/12/2018 | 196.50p | 200.00p | 192.00p | 197.50p | 50557 |
06/12/2018 | 195.50p | 208.00p | 194.50p | 195.00p | 66890 |
05/12/2018 | 198.00p | 202.00p | 195.00p | 195.00p | 51348 |
04/12/2018 | 202.00p | 208.40p | 200.00p | 200.00p | 52263 |
03/12/2018 | 206.00p | 208.40p | 202.00p | 202.00p | 23100 |
30/11/2018 | 207.00p | 210.00p | 202.70p | 206.00p | 20803 |
29/11/2018 | 206.00p | 210.50p | 205.00p | 206.00p | 35357 |
28/11/2018 | 208.00p | 209.00p | 205.00p | 205.00p | 19091 |
27/11/2018 | 209.00p | 210.00p | 203.00p | 207.00p | 24950 |
26/11/2018 | 209.00p | 209.00p | 205.00p | 205.00p | 46638 |
23/11/2018 | 215.00p | 215.00p | 203.00p | 206.00p | 54843 |
22/11/2018 | 210.00p | 215.00p | 202.88p | 208.00p | 48673 |
21/11/2018 | 206.00p | 215.00p | 206.00p | 212.00p | 48777 |
20/11/2018 | 216.00p | 222.00p | 207.00p | 207.00p | 77366 |
19/11/2018 | 210.00p | 220.22p | 208.00p | 215.00p | 98637 |
16/11/2018 | 214.00p | 216.00p | 210.00p | 210.00p | 46195 |
15/11/2018 | 219.00p | 219.00p | 210.00p | 210.00p | 32397 |
14/11/2018 | 217.00p | 227.60p | 212.45p | 215.00p | 210230 |
13/11/2018 | 205.00p | 215.50p | 201.44p | 215.50p | 49126 |
12/11/2018 | 198.00p | 205.00p | 194.75p | 200.00p | 51019 |
09/11/2018 | 200.00p | 200.00p | 191.00p | 197.00p | 50560 |
08/11/2018 | 195.00p | 199.00p | 191.00p | 193.00p | 75059 |
07/11/2018 | 192.50p | 199.34p | 190.00p | 192.00p | 124239 |
06/11/2018 | 198.00p | 203.00p | 191.00p | 191.00p | 63249 |
05/11/2018 | 200.00p | 202.80p | 195.00p | 202.00p | 37695 |
02/11/2018 | 197.50p | 204.00p | 195.00p | 201.00p | 74213 |
*Close Price adjusted for both dividends and splits