Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 381.00p | 383.96p | 372.75p | 378.00p | 51894 |
14/08/2019 | 383.00p | 386.95p | 377.00p | 377.00p | 52966 |
13/08/2019 | 388.00p | 388.00p | 383.20p | 388.00p | 28107 |
12/08/2019 | 386.00p | 388.00p | 383.96p | 388.00p | 48057 |
09/08/2019 | 384.00p | 386.00p | 383.30p | 384.50p | 24299 |
08/08/2019 | 380.00p | 385.00p | 379.00p | 384.00p | 156540 |
07/08/2019 | 374.00p | 381.00p | 374.00p | 381.00p | 47148 |
06/08/2019 | 374.00p | 379.00p | 372.00p | 379.00p | 63783 |
05/08/2019 | 375.00p | 377.50p | 373.00p | 375.50p | 30067 |
02/08/2019 | 386.00p | 386.00p | 380.00p | 383.50p | 33899 |
01/08/2019 | 390.00p | 393.00p | 386.00p | 393.00p | 7445 |
31/07/2019 | 388.00p | 389.00p | 386.00p | 389.00p | 28402 |
30/07/2019 | 392.00p | 392.00p | 389.00p | 390.50p | 13778 |
29/07/2019 | 386.00p | 393.00p | 385.69p | 393.00p | 67247 |
26/07/2019 | 385.00p | 389.50p | 385.00p | 389.50p | 45918 |
25/07/2019 | 388.00p | 389.00p | 385.00p | 387.50p | 8228 |
24/07/2019 | 393.00p | 393.00p | 390.00p | 391.00p | 10511 |
23/07/2019 | 389.00p | 391.50p | 383.18p | 391.50p | 23146 |
22/07/2019 | 384.00p | 388.44p | 383.00p | 387.00p | 28457 |
19/07/2019 | 386.00p | 387.40p | 383.00p | 387.00p | 16470 |
18/07/2019 | 384.00p | 390.00p | 384.00p | 387.50p | 15903 |
17/07/2019 | 386.00p | 387.60p | 384.00p | 387.50p | 40446 |
16/07/2019 | 392.00p | 392.00p | 383.00p | 387.00p | 25551 |
15/07/2019 | 386.74p | 387.50p | 385.00p | 387.50p | 14529 |
12/07/2019 | 387.00p | 393.00p | 384.00p | 387.50p | 32743 |
11/07/2019 | 389.24p | 389.24p | 386.00p | 388.50p | 8299 |
10/07/2019 | 388.00p | 391.00p | 388.00p | 388.00p | 26855 |
09/07/2019 | 390.00p | 392.94p | 388.04p | 390.00p | 18743 |
08/07/2019 | 395.00p | 398.18p | 391.05p | 394.00p | 26434 |
05/07/2019 | 397.00p | 400.00p | 393.75p | 400.00p | 34945 |
04/07/2019 | 395.00p | 398.00p | 392.00p | 398.00p | 14149 |
03/07/2019 | 392.00p | 395.00p | 388.50p | 393.50p | 29390 |
02/07/2019 | 391.00p | 392.00p | 386.10p | 392.00p | 47682 |
01/07/2019 | 381.00p | 391.00p | 381.00p | 391.00p | 31992 |
28/06/2019 | 383.00p | 384.00p | 378.00p | 381.00p | 41481 |
27/06/2019 | 381.00p | 384.00p | 380.00p | 381.00p | 27646 |
26/06/2019 | 382.00p | 384.00p | 382.00p | 384.00p | 13886 |
25/06/2019 | 382.00p | 387.00p | 380.00p | 386.00p | 28900 |
24/06/2019 | 383.00p | 385.80p | 382.00p | 382.00p | 6411 |
21/06/2019 | 383.00p | 386.00p | 382.00p | 386.00p | 165386 |
20/06/2019 | 382.00p | 384.38p | 380.00p | 383.00p | 10883 |
19/06/2019 | 378.00p | 381.00p | 377.18p | 381.00p | 53126 |
18/06/2019 | 372.00p | 377.46p | 370.10p | 377.00p | 41073 |
17/06/2019 | 370.00p | 372.70p | 369.15p | 370.00p | 39478 |
14/06/2019 | 368.00p | 370.00p | 366.00p | 370.00p | 71543 |
13/06/2019 | 368.00p | 371.39p | 365.00p | 371.00p | 49375 |
12/06/2019 | 369.00p | 372.95p | 366.00p | 368.50p | 22396 |
11/06/2019 | 369.00p | 374.00p | 365.44p | 374.00p | 77225 |
10/06/2019 | 366.00p | 367.00p | 361.50p | 367.00p | 21538 |
07/06/2019 | 356.00p | 364.00p | 355.05p | 364.00p | 53343 |
06/06/2019 | 353.00p | 355.04p | 352.00p | 355.00p | 36091 |
05/06/2019 | 354.40p | 356.50p | 353.44p | 356.50p | 18217 |
04/06/2019 | 351.00p | 356.50p | 351.00p | 356.50p | 28746 |
03/06/2019 | 350.00p | 353.50p | 348.00p | 353.50p | 28559 |
31/05/2019 | 351.00p | 356.00p | 349.40p | 351.00p | 19209 |
30/05/2019 | 352.00p | 354.50p | 350.10p | 354.50p | 32380 |
29/05/2019 | 355.00p | 355.53p | 350.00p | 352.50p | 67423 |
28/05/2019 | 357.00p | 359.00p | 355.00p | 359.00p | 26716 |
24/05/2019 | 357.00p | 358.00p | 355.53p | 358.00p | 14403 |
23/05/2019 | 356.00p | 360.00p | 355.00p | 356.50p | 22054 |
22/05/2019 | 360.00p | 360.00p | 357.75p | 360.00p | 17539 |
21/05/2019 | 358.70p | 358.70p | 355.00p | 358.00p | 46153 |
20/05/2019 | 360.00p | 360.00p | 354.10p | 357.00p | 25887 |
17/05/2019 | 359.00p | 359.00p | 356.00p | 359.00p | 15919 |
16/05/2019 | 348.00p | 357.50p | 348.00p | 357.50p | 71646 |
15/05/2019 | 347.00p | 350.00p | 346.00p | 349.50p | 14855 |
14/05/2019 | 343.00p | 349.00p | 343.00p | 348.00p | 48967 |
13/05/2019 | 345.00p | 349.00p | 341.00p | 343.00p | 58112 |
10/05/2019 | 347.00p | 348.14p | 345.00p | 347.00p | 23250 |
09/05/2019 | 350.00p | 351.34p | 348.00p | 348.00p | 46580 |
08/05/2019 | 355.00p | 355.00p | 350.00p | 350.00p | 17063 |
07/05/2019 | 355.00p | 357.00p | 350.00p | 352.50p | 33313 |
03/05/2019 | 356.00p | 357.66p | 355.00p | 357.50p | 37553 |
02/05/2019 | 357.00p | 360.00p | 356.20p | 358.00p | 25704 |
01/05/2019 | 356.00p | 358.36p | 356.00p | 358.00p | 26361 |
30/04/2019 | 356.00p | 360.00p | 353.75p | 359.00p | 69710 |
29/04/2019 | 356.00p | 357.71p | 355.00p | 356.00p | 36795 |
26/04/2019 | 355.00p | 357.00p | 354.00p | 357.00p | 11459 |
25/04/2019 | 355.00p | 359.70p | 354.25p | 356.00p | 57576 |
24/04/2019 | 355.00p | 357.20p | 351.24p | 354.00p | 15842 |
23/04/2019 | 353.04p | 354.56p | 351.01p | 353.00p | 24582 |
18/04/2019 | 357.00p | 357.00p | 351.00p | 353.00p | 52090 |
17/04/2019 | 351.00p | 357.00p | 351.00p | 352.00p | 30786 |
16/04/2019 | 354.00p | 355.00p | 351.00p | 351.00p | 30253 |
15/04/2019 | 354.00p | 354.00p | 349.03p | 354.00p | 40336 |
12/04/2019 | 353.00p | 353.00p | 348.08p | 351.50p | 46484 |
11/04/2019 | 348.00p | 350.50p | 348.00p | 350.50p | 21794 |
10/04/2019 | 353.00p | 353.00p | 348.00p | 348.00p | 14291 |
09/04/2019 | 350.00p | 352.01p | 350.00p | 351.50p | 64048 |
08/04/2019 | 347.00p | 351.00p | 346.64p | 350.00p | 76875 |
05/04/2019 | 346.00p | 350.00p | 346.00p | 349.50p | 25657 |
04/04/2019 | 348.00p | 350.00p | 345.20p | 348.00p | 58457 |
03/04/2019 | 345.00p | 350.00p | 343.20p | 350.00p | 82864 |
02/04/2019 | 345.00p | 348.00p | 342.15p | 346.00p | 22969 |
01/04/2019 | 345.00p | 345.00p | 341.00p | 343.00p | 63454 |
29/03/2019 | 337.00p | 343.00p | 334.93p | 342.00p | 42688 |
28/03/2019 | 334.00p | 337.00p | 334.00p | 337.00p | 19059 |
27/03/2019 | 335.00p | 337.00p | 331.00p | 337.00p | 129263 |
26/03/2019 | 331.00p | 333.35p | 331.00p | 332.00p | 12959 |
25/03/2019 | 330.00p | 335.00p | 330.00p | 332.50p | 31051 |
22/03/2019 | 339.00p | 342.20p | 330.00p | 334.00p | 142356 |
21/03/2019 | 340.00p | 342.25p | 338.00p | 339.00p | 15832 |
20/03/2019 | 338.00p | 340.00p | 338.00p | 340.00p | 18299 |
19/03/2019 | 337.00p | 340.00p | 337.00p | 340.00p | 10330 |
18/03/2019 | 335.00p | 340.00p | 334.02p | 339.00p | 16512 |
15/03/2019 | 333.00p | 337.00p | 332.42p | 337.00p | 48257 |
14/03/2019 | 329.00p | 332.68p | 327.00p | 332.00p | 23182 |
13/03/2019 | 331.08p | 331.50p | 329.84p | 331.50p | 204348 |
12/03/2019 | 332.00p | 333.00p | 329.00p | 332.00p | 497054 |
11/03/2019 | 332.00p | 333.34p | 331.00p | 332.50p | 107393 |
08/03/2019 | 332.00p | 332.00p | 328.00p | 329.00p | 131400 |
07/03/2019 | 333.00p | 335.00p | 331.00p | 333.00p | 107243 |
06/03/2019 | 335.00p | 337.16p | 333.00p | 335.00p | 40298 |
05/03/2019 | 335.00p | 336.08p | 331.00p | 335.50p | 46925 |
04/03/2019 | 335.00p | 335.50p | 332.36p | 335.50p | 29830 |
01/03/2019 | 335.00p | 335.70p | 331.00p | 334.50p | 31684 |
28/02/2019 | 331.00p | 334.00p | 331.00p | 333.00p | 7731 |
27/02/2019 | 332.00p | 334.16p | 331.00p | 333.00p | 12097 |
26/02/2019 | 333.00p | 336.60p | 331.00p | 335.00p | 132792 |
25/02/2019 | 331.00p | 338.00p | 330.00p | 336.00p | 65243 |
22/02/2019 | 329.66p | 332.80p | 329.66p | 332.00p | 13380 |
21/02/2019 | 334.90p | 334.90p | 331.64p | 332.00p | 7118 |
20/02/2019 | 329.66p | 333.80p | 329.66p | 333.00p | 9735 |
19/02/2019 | 333.00p | 335.00p | 329.66p | 331.50p | 18555 |
18/02/2019 | 330.00p | 333.56p | 330.00p | 332.00p | 40233 |
15/02/2019 | 330.00p | 333.70p | 330.00p | 333.00p | 49125 |
14/02/2019 | 328.00p | 333.45p | 328.00p | 331.50p | 34138 |
13/02/2019 | 329.00p | 330.50p | 327.00p | 327.00p | 24496 |
12/02/2019 | 327.00p | 329.00p | 325.00p | 327.00p | 46722 |
11/02/2019 | 326.00p | 326.00p | 323.00p | 324.50p | 27254 |
08/02/2019 | 325.00p | 327.00p | 320.00p | 325.00p | 19319 |
07/02/2019 | 327.00p | 330.00p | 321.00p | 321.00p | 55846 |
06/02/2019 | 327.00p | 329.16p | 327.00p | 327.00p | 10973 |
05/02/2019 | 322.00p | 328.00p | 318.55p | 328.00p | 28746 |
04/02/2019 | 321.00p | 321.00p | 319.75p | 320.00p | 11309 |
01/02/2019 | 324.00p | 324.00p | 317.00p | 319.50p | 13600 |
31/01/2019 | 319.00p | 321.00p | 317.00p | 317.00p | 23215 |
30/01/2019 | 318.00p | 322.00p | 318.00p | 318.00p | 9094 |
29/01/2019 | 320.00p | 322.00p | 319.00p | 319.00p | 15383 |
28/01/2019 | 321.00p | 321.32p | 320.00p | 320.00p | 9013 |
25/01/2019 | 320.00p | 324.02p | 320.00p | 320.00p | 20966 |
24/01/2019 | 320.00p | 324.40p | 320.00p | 320.00p | 13176 |
23/01/2019 | 326.00p | 326.00p | 321.00p | 321.00p | 12915 |
22/01/2019 | 321.00p | 325.00p | 320.00p | 325.00p | 8364 |
21/01/2019 | 322.00p | 325.52p | 321.00p | 324.00p | 25992 |
18/01/2019 | 315.00p | 321.34p | 315.00p | 315.00p | 20850 |
17/01/2019 | 318.00p | 318.00p | 314.04p | 316.00p | 26974 |
16/01/2019 | 316.00p | 320.00p | 316.00p | 316.00p | 24569 |
15/01/2019 | 323.00p | 323.00p | 319.00p | 321.00p | 18354 |
14/01/2019 | 322.00p | 325.00p | 318.00p | 319.00p | 51793 |
11/01/2019 | 327.00p | 327.00p | 322.90p | 325.50p | 85040 |
10/01/2019 | 328.00p | 328.00p | 323.10p | 326.00p | 20234 |
09/01/2019 | 325.00p | 328.00p | 322.04p | 328.00p | 68167 |
08/01/2019 | 316.00p | 325.00p | 316.00p | 324.00p | 46316 |
07/01/2019 | 314.00p | 320.00p | 310.00p | 317.00p | 45945 |
04/01/2019 | 315.00p | 315.00p | 312.00p | 312.00p | 9223 |
03/01/2019 | 314.00p | 315.00p | 306.28p | 314.00p | 96859 |
02/01/2019 | 306.07p | 311.60p | 306.07p | 310.00p | 19929 |
31/12/2018 | 306.77p | 308.96p | 306.44p | 307.00p | 10124 |
28/12/2018 | 306.00p | 311.92p | 306.00p | 306.00p | 9552 |
27/12/2018 | 313.00p | 313.00p | 305.00p | 310.00p | 47286 |
24/12/2018 | 311.00p | 315.44p | 308.00p | 308.00p | 9244 |
21/12/2018 | 318.00p | 318.00p | 311.00p | 311.00p | 36684 |
20/12/2018 | 315.00p | 318.00p | 309.66p | 318.00p | 77461 |
19/12/2018 | 323.00p | 323.00p | 316.00p | 317.50p | 1252328 |
18/12/2018 | 323.00p | 324.00p | 315.88p | 320.00p | 509376 |
17/12/2018 | 321.00p | 324.00p | 318.88p | 320.00p | 62076 |
14/12/2018 | 322.00p | 323.00p | 320.00p | 321.00p | 23858 |
13/12/2018 | 324.00p | 325.80p | 324.00p | 325.00p | 12964 |
12/12/2018 | 324.00p | 324.00p | 321.33p | 323.00p | 13354 |
11/12/2018 | 318.00p | 323.00p | 317.33p | 322.00p | 21698 |
10/12/2018 | 323.00p | 323.00p | 316.00p | 319.00p | 10024 |
07/12/2018 | 319.00p | 320.60p | 317.28p | 320.00p | 31367 |
06/12/2018 | 324.00p | 324.60p | 319.00p | 319.00p | 21306 |
05/12/2018 | 326.00p | 329.60p | 325.00p | 326.00p | 217470 |
04/12/2018 | 328.00p | 330.04p | 328.00p | 330.00p | 47221 |
03/12/2018 | 330.00p | 334.00p | 328.66p | 331.50p | 12387 |
30/11/2018 | 324.00p | 328.00p | 324.00p | 325.50p | 14136 |
29/11/2018 | 327.00p | 327.00p | 323.80p | 325.50p | 10314 |
28/11/2018 | 322.00p | 325.20p | 322.00p | 324.00p | 630624 |
27/11/2018 | 322.00p | 323.00p | 322.00p | 323.00p | 7262 |
26/11/2018 | 320.00p | 327.00p | 320.00p | 327.00p | 28164 |
23/11/2018 | 318.00p | 322.90p | 317.00p | 319.50p | 18137 |
22/11/2018 | 319.00p | 322.80p | 318.50p | 321.50p | 13864 |
21/11/2018 | 320.00p | 323.74p | 315.00p | 321.50p | 14073 |
20/11/2018 | 321.00p | 324.70p | 318.80p | 321.00p | 28132 |
19/11/2018 | 323.00p | 329.95p | 323.00p | 328.00p | 66563 |
16/11/2018 | 328.00p | 328.00p | 321.42p | 324.50p | 12810 |
15/11/2018 | 327.00p | 329.00p | 321.66p | 329.00p | 13493 |
14/11/2018 | 321.00p | 324.00p | 319.55p | 324.00p | 15798 |
13/11/2018 | 322.00p | 324.70p | 320.00p | 320.00p | 92394 |
12/11/2018 | 324.00p | 328.20p | 322.16p | 324.00p | 19485 |
09/11/2018 | 326.00p | 327.30p | 324.00p | 324.00p | 49338 |
08/11/2018 | 329.00p | 329.00p | 325.05p | 326.00p | 12717 |
07/11/2018 | 326.00p | 329.60p | 324.00p | 324.00p | 74189 |
06/11/2018 | 331.00p | 331.34p | 317.00p | 317.00p | 44563 |
05/11/2018 | 325.00p | 329.90p | 325.00p | 325.00p | 16579 |
02/11/2018 | 332.00p | 332.00p | 328.00p | 328.00p | 30245 |
01/11/2018 | 327.00p | 330.00p | 325.00p | 326.00p | 13841 |
31/10/2018 | 325.00p | 330.00p | 323.04p | 330.00p | 38622 |
*Close Price adjusted for both dividends and splits