Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/07/2019 | 250.00p | 251.00p | 242.00p | 246.00p | 43010 |
26/07/2019 | 238.00p | 251.00p | 236.41p | 250.00p | 56736 |
25/07/2019 | 242.00p | 244.00p | 237.00p | 244.00p | 34215 |
24/07/2019 | 238.00p | 247.00p | 235.00p | 247.00p | 10221 |
23/07/2019 | 242.00p | 249.00p | 240.00p | 249.00p | 17694 |
22/07/2019 | 238.00p | 250.00p | 237.00p | 250.00p | 20278 |
19/07/2019 | 240.00p | 241.90p | 239.00p | 239.00p | 2493 |
18/07/2019 | 249.00p | 249.00p | 235.00p | 244.00p | 17071 |
17/07/2019 | 240.00p | 245.00p | 240.00p | 244.00p | 3096 |
16/07/2019 | 248.00p | 248.00p | 240.00p | 248.00p | 16059 |
15/07/2019 | 241.00p | 249.00p | 240.00p | 248.00p | 26782 |
12/07/2019 | 241.00p | 247.00p | 241.00p | 246.00p | 17241 |
11/07/2019 | 240.00p | 246.52p | 240.00p | 245.00p | 3466 |
10/07/2019 | 242.00p | 250.00p | 241.00p | 250.00p | 31411 |
09/07/2019 | 241.00p | 246.50p | 241.00p | 245.00p | 17300 |
08/07/2019 | 241.00p | 250.00p | 241.00p | 250.00p | 4531 |
05/07/2019 | 243.00p | 248.00p | 243.00p | 248.00p | 306501 |
04/07/2019 | 241.00p | 249.72p | 241.00p | 241.00p | 19465 |
03/07/2019 | 250.00p | 253.50p | 245.00p | 247.00p | 14838 |
02/07/2019 | 247.00p | 250.48p | 247.00p | 250.00p | 4844 |
01/07/2019 | 248.00p | 250.00p | 241.65p | 249.00p | 17969 |
28/06/2019 | 250.00p | 250.00p | 247.00p | 247.00p | 17931 |
27/06/2019 | 254.00p | 254.00p | 247.00p | 247.00p | 23669 |
26/06/2019 | 249.07p | 249.07p | 247.30p | 248.50p | 16290 |
25/06/2019 | 249.07p | 249.07p | 247.00p | 248.50p | 6793 |
24/06/2019 | 247.00p | 250.00p | 247.00p | 247.00p | 23522 |
21/06/2019 | 250.00p | 252.00p | 247.50p | 250.00p | 64681 |
20/06/2019 | 251.00p | 251.00p | 247.00p | 248.00p | 20270 |
19/06/2019 | 247.00p | 249.76p | 247.00p | 248.50p | 3580 |
18/06/2019 | 248.00p | 250.00p | 247.00p | 248.50p | 14499 |
17/06/2019 | 248.00p | 252.14p | 248.00p | 251.00p | 10027 |
14/06/2019 | 248.00p | 254.00p | 248.00p | 251.00p | 15226 |
13/06/2019 | 250.00p | 257.14p | 250.00p | 253.50p | 17266 |
12/06/2019 | 256.09p | 256.52p | 251.28p | 255.50p | 12988 |
11/06/2019 | 255.00p | 257.07p | 252.00p | 252.00p | 24987 |
10/06/2019 | 255.00p | 255.00p | 252.03p | 255.00p | 3912 |
07/06/2019 | 250.00p | 256.00p | 248.00p | 256.00p | 16447 |
06/06/2019 | 251.00p | 251.50p | 248.00p | 250.00p | 82802 |
05/06/2019 | 252.00p | 258.00p | 247.00p | 253.50p | 12310 |
04/06/2019 | 258.00p | 258.00p | 248.00p | 253.00p | 9043 |
03/06/2019 | 254.00p | 257.70p | 245.09p | 250.00p | 53472 |
31/05/2019 | 245.00p | 251.60p | 245.00p | 245.00p | 41750 |
30/05/2019 | 246.00p | 251.17p | 245.00p | 245.00p | 2618 |
29/05/2019 | 246.00p | 250.17p | 245.00p | 249.50p | 17914 |
28/05/2019 | 243.00p | 247.10p | 240.50p | 245.00p | 95109 |
24/05/2019 | 250.00p | 255.00p | 248.91p | 255.00p | 16333 |
23/05/2019 | 250.00p | 252.60p | 242.00p | 248.00p | 68029 |
22/05/2019 | 255.35p | 255.35p | 254.50p | 254.50p | 5030 |
21/05/2019 | 259.00p | 259.00p | 257.00p | 257.00p | 169 |
20/05/2019 | 255.00p | 259.00p | 252.00p | 256.50p | 13698 |
17/05/2019 | 263.00p | 263.00p | 254.00p | 259.00p | 7538 |
16/05/2019 | 257.00p | 258.50p | 250.00p | 258.50p | 21719 |
15/05/2019 | 262.00p | 262.00p | 260.50p | 260.50p | 272 |
14/05/2019 | 268.00p | 268.00p | 255.00p | 258.50p | 18650 |
13/05/2019 | 263.86p | 266.50p | 263.86p | 266.50p | 890 |
10/05/2019 | 263.00p | 273.00p | 263.00p | 267.00p | 21122 |
09/05/2019 | 264.00p | 275.00p | 262.76p | 268.00p | 7666 |
08/05/2019 | 272.00p | 272.00p | 263.20p | 267.50p | 19740 |
07/05/2019 | 262.00p | 272.00p | 262.00p | 267.50p | 13584 |
03/05/2019 | 273.16p | 273.16p | 269.80p | 271.50p | 2454 |
02/05/2019 | 271.00p | 277.16p | 271.00p | 271.00p | 1814 |
01/05/2019 | 271.00p | 277.64p | 270.00p | 271.00p | 11909 |
30/04/2019 | 274.00p | 280.00p | 270.00p | 280.00p | 10812 |
29/04/2019 | 275.00p | 277.00p | 270.00p | 274.00p | 26612 |
26/04/2019 | 268.00p | 274.00p | 267.30p | 274.00p | 30644 |
25/04/2019 | 271.00p | 272.00p | 263.00p | 269.00p | 23384 |
24/04/2019 | 270.00p | 277.32p | 270.00p | 275.00p | 93625 |
23/04/2019 | 272.00p | 277.74p | 272.00p | 272.00p | 22972 |
18/04/2019 | 275.00p | 275.50p | 273.60p | 275.00p | 18095 |
17/04/2019 | 271.00p | 276.50p | 270.00p | 274.50p | 23771 |
16/04/2019 | 272.00p | 279.00p | 271.35p | 279.00p | 10641 |
15/04/2019 | 275.00p | 280.00p | 266.00p | 280.00p | 35875 |
12/04/2019 | 270.00p | 274.00p | 266.00p | 274.00p | 12251 |
11/04/2019 | 272.00p | 275.00p | 270.75p | 275.00p | 9628 |
10/04/2019 | 269.00p | 271.00p | 267.00p | 271.00p | 20890 |
09/04/2019 | 265.00p | 268.75p | 265.00p | 267.00p | 24408 |
08/04/2019 | 267.00p | 268.75p | 263.00p | 267.50p | 20488 |
05/04/2019 | 262.00p | 267.00p | 251.00p | 267.00p | 26209 |
04/04/2019 | 260.00p | 265.00p | 257.85p | 258.50p | 11601 |
03/04/2019 | 265.00p | 270.00p | 260.00p | 270.00p | 21286 |
02/04/2019 | 259.00p | 270.00p | 255.00p | 259.50p | 21199 |
01/04/2019 | 262.00p | 263.00p | 256.00p | 261.50p | 43573 |
29/03/2019 | 255.00p | 267.32p | 255.00p | 255.00p | 16267 |
28/03/2019 | 265.75p | 265.75p | 262.50p | 262.50p | 4285 |
27/03/2019 | 258.00p | 260.60p | 255.00p | 260.00p | 13609 |
26/03/2019 | 260.00p | 267.11p | 255.00p | 255.00p | 14371 |
25/03/2019 | 255.00p | 263.00p | 251.00p | 260.50p | 23751 |
22/03/2019 | 260.00p | 264.50p | 251.00p | 260.00p | 24112 |
21/03/2019 | 258.00p | 262.00p | 250.00p | 260.00p | 17676 |
20/03/2019 | 257.00p | 261.00p | 257.00p | 261.00p | 14562 |
19/03/2019 | 255.00p | 264.00p | 254.00p | 260.00p | 8981 |
18/03/2019 | 264.00p | 264.00p | 256.00p | 256.00p | 8810 |
15/03/2019 | 257.00p | 265.00p | 257.00p | 260.00p | 5867 |
14/03/2019 | 260.00p | 269.00p | 258.00p | 261.50p | 14466 |
13/03/2019 | 267.00p | 273.00p | 265.00p | 272.50p | 12305 |
12/03/2019 | 269.00p | 270.00p | 261.00p | 270.00p | 26361 |
11/03/2019 | 263.00p | 264.26p | 260.00p | 260.00p | 4502 |
08/03/2019 | 264.00p | 270.00p | 261.00p | 268.00p | 7091 |
07/03/2019 | 270.00p | 270.00p | 262.08p | 266.50p | 20583 |
06/03/2019 | 262.00p | 270.00p | 251.50p | 270.00p | 29511 |
05/03/2019 | 263.00p | 264.50p | 262.00p | 264.50p | 11587 |
04/03/2019 | 265.00p | 269.00p | 261.00p | 263.00p | 7877 |
01/03/2019 | 261.16p | 264.50p | 261.00p | 264.50p | 5555 |
28/02/2019 | 268.00p | 268.00p | 260.00p | 268.00p | 16517 |
27/02/2019 | 264.00p | 270.00p | 260.00p | 270.00p | 26778 |
26/02/2019 | 261.08p | 265.00p | 261.00p | 265.00p | 13085 |
25/02/2019 | 262.00p | 264.00p | 262.00p | 264.00p | 600 |
22/02/2019 | 260.00p | 264.50p | 259.00p | 264.50p | 20706 |
21/02/2019 | 259.90p | 259.90p | 259.00p | 259.00p | 781 |
20/02/2019 | 257.90p | 263.00p | 256.65p | 263.00p | 3744 |
19/02/2019 | 259.00p | 259.00p | 250.00p | 255.00p | 217 |
18/02/2019 | 252.00p | 257.90p | 252.00p | 255.50p | 841 |
15/02/2019 | 251.00p | 258.00p | 251.00p | 251.00p | 3449 |
14/02/2019 | 259.00p | 255.00p | 250.00p | 255.00p | 65306 |
13/02/2019 | 259.00p | 259.00p | 250.00p | 250.00p | 8958 |
12/02/2019 | 259.84p | 259.84p | 252.00p | 255.00p | 14160 |
11/02/2019 | 259.00p | 260.00p | 255.00p | 260.00p | 7915 |
08/02/2019 | 256.00p | 256.00p | 256.00p | 256.00p | 2362 |
07/02/2019 | 259.00p | 259.00p | 252.00p | 256.50p | 4310 |
06/02/2019 | 254.00p | 255.00p | 252.02p | 253.00p | 12243 |
05/02/2019 | 255.00p | 258.00p | 251.00p | 252.00p | 15877 |
04/02/2019 | 259.00p | 263.40p | 256.00p | 260.00p | 27230 |
01/02/2019 | 259.90p | 260.50p | 256.10p | 260.50p | 1540 |
31/01/2019 | 265.00p | 265.00p | 260.00p | 260.00p | 14852 |
30/01/2019 | 261.00p | 265.00p | 260.00p | 260.00p | 4869 |
29/01/2019 | 265.00p | 266.00p | 255.00p | 266.00p | 4618 |
28/01/2019 | 252.00p | 268.02p | 252.00p | 255.00p | 4016 |
25/01/2019 | 265.00p | 270.00p | 263.00p | 263.00p | 20333 |
24/01/2019 | 270.00p | 270.00p | 261.00p | 261.00p | 17182 |
23/01/2019 | 265.00p | 269.89p | 259.00p | 268.50p | 23362 |
22/01/2019 | 253.00p | 265.00p | 253.00p | 265.00p | 11005 |
21/01/2019 | 260.00p | 267.00p | 253.97p | 256.00p | 15697 |
18/01/2019 | 250.00p | 260.00p | 244.98p | 253.00p | 41614 |
17/01/2019 | 262.00p | 263.91p | 250.00p | 250.00p | 5483 |
16/01/2019 | 258.00p | 262.89p | 252.00p | 252.00p | 11446 |
15/01/2019 | 250.00p | 264.86p | 250.00p | 250.00p | 5332 |
14/01/2019 | 267.00p | 267.00p | 257.00p | 257.00p | 25458 |
11/01/2019 | 256.00p | 267.00p | 252.00p | 267.00p | 18951 |
10/01/2019 | 260.00p | 260.00p | 251.96p | 260.00p | 4391 |
09/01/2019 | 255.00p | 255.00p | 249.00p | 255.00p | 15232 |
08/01/2019 | 255.00p | 255.00p | 249.75p | 255.00p | 17525 |
07/01/2019 | 260.00p | 260.00p | 242.00p | 242.00p | 10335 |
04/01/2019 | 239.00p | 247.04p | 239.00p | 239.00p | 2824 |
03/01/2019 | 249.00p | 250.00p | 242.00p | 245.50p | 6755 |
02/01/2019 | 245.00p | 250.00p | 241.82p | 250.00p | 5700 |
31/12/2018 | 240.30p | 240.50p | 240.30p | 240.50p | 2000 |
28/12/2018 | 232.00p | 240.00p | 232.00p | 240.00p | 25438 |
27/12/2018 | 238.00p | 238.00p | 230.00p | 230.00p | 29115 |
24/12/2018 | 245.00p | 250.00p | 238.00p | 238.00p | 9492 |
21/12/2018 | 250.00p | 250.00p | 235.00p | 239.00p | 23943 |
20/12/2018 | 240.00p | 245.00p | 237.70p | 245.00p | 22905 |
19/12/2018 | 245.00p | 245.00p | 238.00p | 245.00p | 28138 |
18/12/2018 | 236.00p | 240.00p | 235.00p | 240.00p | 51478 |
17/12/2018 | 241.00p | 242.68p | 236.50p | 239.00p | 29724 |
14/12/2018 | 240.00p | 245.60p | 237.00p | 242.00p | 21034 |
13/12/2018 | 241.00p | 247.64p | 241.00p | 242.00p | 23638 |
12/12/2018 | 252.00p | 257.65p | 240.00p | 242.00p | 29566 |
11/12/2018 | 250.00p | 253.60p | 246.00p | 250.00p | 10043 |
10/12/2018 | 255.00p | 258.67p | 248.00p | 248.00p | 37285 |
07/12/2018 | 256.00p | 259.00p | 255.00p | 255.00p | 17083 |
06/12/2018 | 256.00p | 267.32p | 255.00p | 258.00p | 22807 |
05/12/2018 | 260.00p | 270.00p | 257.00p | 262.00p | 37499 |
04/12/2018 | 261.00p | 265.00p | 260.00p | 263.00p | 14194 |
03/12/2018 | 260.00p | 273.00p | 260.00p | 269.00p | 7541 |
30/11/2018 | 263.00p | 266.70p | 263.00p | 263.00p | 2567 |
29/11/2018 | 267.00p | 270.00p | 263.00p | 266.00p | 12124 |
28/11/2018 | 261.00p | 271.27p | 261.00p | 267.00p | 18398 |
27/11/2018 | 263.00p | 271.00p | 263.00p | 265.00p | 12341 |
26/11/2018 | 263.00p | 273.00p | 263.00p | 270.00p | 10623 |
23/11/2018 | 261.00p | 269.00p | 261.00p | 265.00p | 9587 |
22/11/2018 | 262.00p | 268.20p | 262.00p | 265.00p | 2111 |
21/11/2018 | 266.00p | 274.00p | 262.00p | 266.50p | 18818 |
20/11/2018 | 261.00p | 271.27p | 260.00p | 260.00p | 3588 |
19/11/2018 | 268.00p | 268.00p | 262.00p | 264.00p | 2340 |
16/11/2018 | 266.00p | 266.00p | 262.05p | 264.00p | 3474 |
15/11/2018 | 270.00p | 272.00p | 265.00p | 270.00p | 28359 |
14/11/2018 | 262.00p | 270.00p | 262.00p | 267.50p | 11299 |
13/11/2018 | 260.00p | 265.00p | 260.00p | 262.50p | 6775 |
12/11/2018 | 262.00p | 270.00p | 262.00p | 264.50p | 11549 |
09/11/2018 | 267.00p | 267.00p | 262.00p | 262.00p | 4935 |
08/11/2018 | 270.00p | 272.69p | 261.00p | 261.00p | 12512 |
07/11/2018 | 267.00p | 272.34p | 263.00p | 270.00p | 21146 |
06/11/2018 | 263.00p | 269.00p | 262.00p | 263.00p | 28187 |
05/11/2018 | 262.00p | 270.00p | 261.00p | 262.00p | 26277 |
02/11/2018 | 270.00p | 274.00p | 265.00p | 270.00p | 32072 |
01/11/2018 | 263.00p | 280.00p | 263.00p | 265.00p | 19010 |
31/10/2018 | 268.00p | 268.00p | 262.00p | 264.50p | 5365 |
30/10/2018 | 270.00p | 270.00p | 264.00p | 266.00p | 2664 |
29/10/2018 | 269.00p | 270.00p | 264.00p | 265.00p | 16635 |
26/10/2018 | 269.00p | 269.00p | 263.00p | 263.00p | 10757 |
25/10/2018 | 261.00p | 269.00p | 261.00p | 268.00p | 11692 |
24/10/2018 | 269.00p | 269.00p | 261.00p | 261.00p | 6641 |
23/10/2018 | 270.00p | 276.30p | 266.00p | 269.00p | 17362 |
22/10/2018 | 275.00p | 277.32p | 271.50p | 271.50p | 1129 |
19/10/2018 | 285.00p | 289.00p | 270.00p | 270.00p | 66894 |
18/10/2018 | 279.00p | 285.00p | 271.00p | 285.00p | 12363 |
17/10/2018 | 280.00p | 285.00p | 276.00p | 279.00p | 5233 |
16/10/2018 | 270.00p | 289.00p | 266.00p | 289.00p | 19568 |
15/10/2018 | 267.00p | 270.00p | 255.00p | 270.00p | 58011 |
12/10/2018 | 269.00p | 269.00p | 265.78p | 267.00p | 9656 |
*Close Price adjusted for both dividends and splits