Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 147.00p | 150.60p | 143.20p | 146.40p | 351521 |
14/08/2019 | 152.00p | 154.00p | 147.84p | 150.00p | 469319 |
13/08/2019 | 149.00p | 151.00p | 145.00p | 147.00p | 568293 |
12/08/2019 | 145.00p | 153.20p | 145.00p | 145.80p | 360128 |
09/08/2019 | 145.80p | 146.80p | 141.20p | 144.40p | 408822 |
08/08/2019 | 149.80p | 149.80p | 144.90p | 145.80p | 174059 |
07/08/2019 | 148.00p | 154.86p | 147.00p | 147.60p | 405872 |
06/08/2019 | 149.00p | 156.08p | 148.98p | 150.20p | 363999 |
05/08/2019 | 151.80p | 155.47p | 149.00p | 152.00p | 314608 |
02/08/2019 | 156.00p | 157.01p | 148.00p | 155.00p | 467018 |
01/08/2019 | 155.00p | 159.80p | 154.00p | 154.40p | 1045338 |
31/07/2019 | 162.00p | 165.60p | 154.80p | 156.60p | 285868 |
30/07/2019 | 164.00p | 168.10p | 156.29p | 161.20p | 670395 |
29/07/2019 | 169.80p | 169.80p | 164.40p | 164.80p | 293312 |
26/07/2019 | 166.00p | 169.80p | 166.00p | 168.40p | 309553 |
25/07/2019 | 171.00p | 172.20p | 165.20p | 166.40p | 196281 |
24/07/2019 | 168.40p | 172.00p | 163.40p | 170.00p | 434875 |
23/07/2019 | 169.20p | 173.70p | 169.00p | 171.00p | 368330 |
22/07/2019 | 167.60p | 172.20p | 166.20p | 171.00p | 269408 |
19/07/2019 | 167.20p | 177.44p | 167.20p | 169.60p | 453898 |
18/07/2019 | 169.00p | 172.00p | 166.60p | 169.20p | 253436 |
17/07/2019 | 166.00p | 178.05p | 166.00p | 169.00p | 264078 |
16/07/2019 | 165.20p | 172.22p | 164.93p | 170.40p | 267847 |
15/07/2019 | 172.00p | 177.85p | 167.00p | 171.40p | 372139 |
12/07/2019 | 173.60p | 178.75p | 169.00p | 172.00p | 509352 |
11/07/2019 | 170.00p | 178.77p | 168.40p | 169.60p | 398086 |
10/07/2019 | 176.40p | 180.02p | 170.20p | 175.00p | 325223 |
09/07/2019 | 182.40p | 189.40p | 173.62p | 179.40p | 320195 |
08/07/2019 | 190.00p | 195.18p | 178.73p | 182.00p | 627085 |
05/07/2019 | 199.80p | 200.00p | 185.03p | 190.00p | 474419 |
04/07/2019 | 197.20p | 202.50p | 192.20p | 197.00p | 788876 |
03/07/2019 | 195.00p | 206.00p | 186.44p | 191.20p | 663983 |
02/07/2019 | 182.00p | 194.00p | 176.40p | 190.40p | 4512202 |
01/07/2019 | 179.80p | 184.80p | 175.00p | 180.40p | 2445527 |
28/06/2019 | 230.00p | 235.25p | 171.20p | 174.20p | 7099422 |
27/06/2019 | 300.00p | 314.00p | 300.00p | 307.00p | 41357 |
26/06/2019 | 311.00p | 311.00p | 300.00p | 305.00p | 177725 |
25/06/2019 | 308.00p | 310.64p | 303.50p | 307.00p | 27737 |
24/06/2019 | 299.50p | 303.00p | 297.45p | 302.50p | 84000 |
21/06/2019 | 307.00p | 308.00p | 297.50p | 300.00p | 410219 |
20/06/2019 | 297.00p | 309.50p | 290.00p | 307.00p | 129435 |
19/06/2019 | 300.00p | 310.00p | 298.00p | 298.00p | 32315 |
18/06/2019 | 306.00p | 310.50p | 299.82p | 307.50p | 76700 |
17/06/2019 | 308.00p | 313.55p | 305.48p | 311.00p | 132691 |
14/06/2019 | 316.50p | 318.00p | 310.00p | 310.00p | 63590 |
13/06/2019 | 318.00p | 319.50p | 316.00p | 317.00p | 187222 |
12/06/2019 | 322.00p | 323.75p | 316.50p | 320.00p | 97783 |
11/06/2019 | 317.00p | 325.62p | 317.00p | 323.00p | 58319 |
10/06/2019 | 319.00p | 325.00p | 317.50p | 324.50p | 57670 |
07/06/2019 | 317.00p | 324.00p | 315.00p | 319.50p | 39050 |
06/06/2019 | 313.00p | 322.50p | 312.00p | 322.50p | 210026 |
05/06/2019 | 312.00p | 316.31p | 312.00p | 314.00p | 317094 |
04/06/2019 | 313.00p | 315.83p | 309.00p | 313.00p | 97481 |
03/06/2019 | 311.00p | 317.50p | 311.00p | 313.00p | 47911 |
31/05/2019 | 311.00p | 319.00p | 311.00p | 315.00p | 23880 |
30/05/2019 | 318.00p | 320.00p | 315.00p | 318.50p | 28807 |
29/05/2019 | 315.00p | 317.00p | 311.00p | 312.00p | 27096 |
28/05/2019 | 315.00p | 320.42p | 311.00p | 316.50p | 125158 |
24/05/2019 | 323.50p | 323.50p | 315.00p | 315.00p | 57820 |
23/05/2019 | 327.00p | 330.00p | 318.50p | 318.50p | 34972 |
22/05/2019 | 335.00p | 335.00p | 322.00p | 325.00p | 93509 |
21/05/2019 | 320.00p | 329.50p | 320.00p | 329.50p | 39881 |
20/05/2019 | 325.00p | 331.00p | 325.00p | 325.50p | 134870 |
17/05/2019 | 325.00p | 333.50p | 325.00p | 330.00p | 84978 |
16/05/2019 | 330.00p | 332.26p | 327.00p | 330.00p | 272772 |
15/05/2019 | 327.00p | 332.50p | 322.00p | 329.50p | 109429 |
14/05/2019 | 325.00p | 326.50p | 318.00p | 320.00p | 57168 |
13/05/2019 | 322.50p | 327.50p | 317.50p | 320.00p | 63258 |
10/05/2019 | 326.00p | 330.00p | 324.00p | 324.00p | 331388 |
09/05/2019 | 325.00p | 329.00p | 325.00p | 327.00p | 49430 |
08/05/2019 | 325.00p | 329.03p | 325.00p | 325.50p | 31588 |
07/05/2019 | 330.00p | 330.00p | 325.00p | 325.50p | 154366 |
03/05/2019 | 333.50p | 333.50p | 323.60p | 325.00p | 83645 |
02/05/2019 | 330.50p | 336.90p | 323.00p | 325.50p | 343763 |
01/05/2019 | 329.00p | 334.50p | 320.50p | 333.00p | 57090 |
30/04/2019 | 330.00p | 330.00p | 320.00p | 321.50p | 62675 |
29/04/2019 | 325.00p | 326.03p | 320.50p | 322.50p | 77687 |
26/04/2019 | 326.00p | 332.20p | 325.00p | 325.00p | 73138 |
25/04/2019 | 330.50p | 339.05p | 322.95p | 329.00p | 99792 |
24/04/2019 | 335.00p | 343.33p | 330.50p | 332.00p | 37176 |
23/04/2019 | 343.00p | 351.00p | 335.00p | 335.00p | 57956 |
18/04/2019 | 349.00p | 350.00p | 343.00p | 343.00p | 86516 |
17/04/2019 | 349.50p | 351.00p | 340.50p | 347.00p | 81045 |
16/04/2019 | 350.00p | 350.00p | 340.50p | 349.50p | 58821 |
15/04/2019 | 351.00p | 351.00p | 344.50p | 345.50p | 98923 |
12/04/2019 | 341.00p | 353.00p | 341.00p | 346.50p | 75857 |
11/04/2019 | 348.00p | 354.00p | 340.50p | 341.00p | 86231 |
10/04/2019 | 358.50p | 361.50p | 355.00p | 355.00p | 99722 |
09/04/2019 | 363.50p | 363.50p | 350.00p | 355.00p | 214919 |
08/04/2019 | 350.00p | 361.00p | 350.00p | 355.00p | 65890 |
05/04/2019 | 359.50p | 365.00p | 355.50p | 357.00p | 85677 |
04/04/2019 | 340.00p | 360.00p | 340.00p | 359.50p | 81224 |
03/04/2019 | 339.50p | 343.26p | 334.00p | 341.00p | 135660 |
02/04/2019 | 331.50p | 342.50p | 330.10p | 342.50p | 51902 |
01/04/2019 | 333.50p | 340.00p | 331.31p | 335.00p | 94732 |
29/03/2019 | 325.00p | 338.50p | 325.00p | 335.00p | 33695 |
28/03/2019 | 325.00p | 340.00p | 325.00p | 331.00p | 113626 |
27/03/2019 | 328.50p | 336.00p | 325.50p | 332.50p | 114013 |
26/03/2019 | 330.00p | 330.66p | 318.00p | 330.00p | 215878 |
25/03/2019 | 340.00p | 341.96p | 330.00p | 334.50p | 66575 |
22/03/2019 | 350.50p | 354.94p | 343.00p | 343.50p | 62077 |
21/03/2019 | 350.50p | 357.00p | 347.50p | 350.00p | 129525 |
20/03/2019 | 351.00p | 360.21p | 347.00p | 353.00p | 151644 |
19/03/2019 | 345.00p | 352.73p | 337.55p | 350.00p | 45649 |
18/03/2019 | 360.00p | 360.00p | 334.00p | 341.00p | 70962 |
15/03/2019 | 355.00p | 365.84p | 349.00p | 349.00p | 89014 |
14/03/2019 | 370.00p | 370.00p | 356.50p | 358.50p | 29358 |
13/03/2019 | 358.50p | 362.50p | 355.50p | 360.00p | 29530 |
12/03/2019 | 360.00p | 363.00p | 349.50p | 358.50p | 45363 |
11/03/2019 | 349.50p | 357.50p | 342.50p | 352.00p | 86234 |
08/03/2019 | 361.00p | 366.75p | 340.00p | 340.00p | 111188 |
07/03/2019 | 379.00p | 391.35p | 362.50p | 362.50p | 68616 |
06/03/2019 | 389.00p | 397.57p | 378.00p | 378.00p | 94296 |
05/03/2019 | 385.00p | 401.50p | 378.00p | 397.50p | 95826 |
04/03/2019 | 371.00p | 384.00p | 365.44p | 382.00p | 137992 |
01/03/2019 | 367.50p | 378.12p | 367.25p | 377.50p | 48872 |
28/02/2019 | 378.50p | 378.50p | 370.21p | 372.00p | 60122 |
27/02/2019 | 358.50p | 378.50p | 358.50p | 374.00p | 69456 |
26/02/2019 | 358.50p | 375.90p | 358.50p | 371.00p | 38087 |
25/02/2019 | 368.50p | 376.50p | 368.50p | 376.50p | 74830 |
22/02/2019 | 373.50p | 380.50p | 370.00p | 375.00p | 32273 |
21/02/2019 | 375.00p | 375.00p | 365.50p | 369.00p | 54287 |
20/02/2019 | 358.50p | 371.25p | 357.52p | 363.50p | 204999 |
19/02/2019 | 365.00p | 368.95p | 357.50p | 361.50p | 17353 |
18/02/2019 | 360.50p | 372.50p | 360.50p | 365.00p | 13067 |
15/02/2019 | 375.00p | 375.00p | 361.00p | 368.00p | 15235 |
14/02/2019 | 355.00p | 373.50p | 355.00p | 372.00p | 39737 |
13/02/2019 | 355.00p | 362.50p | 355.00p | 359.00p | 36796 |
12/02/2019 | 370.00p | 370.00p | 355.00p | 359.00p | 22082 |
11/02/2019 | 355.00p | 365.90p | 355.00p | 357.00p | 14176 |
08/02/2019 | 356.50p | 361.48p | 356.50p | 360.00p | 44713 |
07/02/2019 | 370.00p | 389.50p | 356.00p | 356.50p | 141715 |
06/02/2019 | 370.00p | 381.89p | 370.00p | 374.50p | 34275 |
05/02/2019 | 397.00p | 397.00p | 372.50p | 378.00p | 16145 |
04/02/2019 | 397.00p | 398.00p | 387.50p | 387.50p | 43636 |
01/02/2019 | 390.00p | 398.00p | 389.00p | 396.50p | 44491 |
31/01/2019 | 381.00p | 390.00p | 379.00p | 390.00p | 46704 |
30/01/2019 | 375.00p | 384.50p | 375.00p | 380.00p | 177977 |
29/01/2019 | 379.00p | 381.00p | 373.00p | 373.00p | 20951 |
28/01/2019 | 383.00p | 385.00p | 375.50p | 377.50p | 70685 |
25/01/2019 | 376.50p | 381.29p | 375.00p | 377.00p | 50353 |
24/01/2019 | 368.00p | 380.00p | 365.00p | 375.00p | 53657 |
23/01/2019 | 372.50p | 380.00p | 362.50p | 367.00p | 24839 |
22/01/2019 | 375.00p | 380.00p | 370.24p | 373.00p | 81968 |
21/01/2019 | 357.00p | 376.00p | 357.00p | 368.00p | 31984 |
18/01/2019 | 351.50p | 369.50p | 351.50p | 356.50p | 55007 |
17/01/2019 | 350.00p | 357.60p | 347.50p | 349.50p | 26530 |
16/01/2019 | 351.50p | 369.00p | 348.50p | 351.50p | 63878 |
15/01/2019 | 360.00p | 367.14p | 353.50p | 353.50p | 35733 |
14/01/2019 | 362.00p | 376.00p | 362.00p | 366.50p | 37579 |
11/01/2019 | 380.00p | 383.50p | 372.00p | 380.50p | 115100 |
10/01/2019 | 375.00p | 380.00p | 365.00p | 380.00p | 93744 |
09/01/2019 | 359.50p | 374.50p | 356.50p | 374.50p | 66755 |
08/01/2019 | 341.50p | 361.00p | 341.50p | 357.00p | 53268 |
07/01/2019 | 350.00p | 350.00p | 340.50p | 347.50p | 39741 |
04/01/2019 | 336.00p | 342.00p | 336.00p | 339.00p | 47645 |
03/01/2019 | 333.00p | 352.00p | 333.00p | 339.00p | 97127 |
02/01/2019 | 320.00p | 324.50p | 313.00p | 324.50p | 59567 |
31/12/2018 | 320.00p | 320.00p | 310.00p | 315.50p | 10943 |
28/12/2018 | 310.00p | 314.00p | 302.94p | 314.00p | 25549 |
27/12/2018 | 310.00p | 318.46p | 303.50p | 310.00p | 43099 |
24/12/2018 | 310.00p | 320.00p | 308.22p | 317.00p | 101871 |
21/12/2018 | 300.00p | 309.00p | 299.50p | 309.00p | 128043 |
20/12/2018 | 300.00p | 306.73p | 300.00p | 302.00p | 38320 |
19/12/2018 | 300.00p | 306.00p | 297.12p | 306.00p | 85767 |
18/12/2018 | 310.50p | 310.50p | 303.69p | 305.00p | 120015 |
17/12/2018 | 320.00p | 320.00p | 304.50p | 309.50p | 67047 |
14/12/2018 | 310.00p | 318.00p | 310.00p | 310.50p | 49850 |
13/12/2018 | 330.00p | 330.00p | 313.50p | 315.00p | 51359 |
12/12/2018 | 315.00p | 327.50p | 315.00p | 325.00p | 61087 |
11/12/2018 | 321.50p | 326.00p | 318.21p | 320.00p | 54620 |
10/12/2018 | 340.00p | 340.00p | 319.16p | 325.00p | 96557 |
07/12/2018 | 333.00p | 338.10p | 326.93p | 330.00p | 68372 |
06/12/2018 | 330.00p | 339.00p | 327.50p | 328.00p | 51826 |
05/12/2018 | 342.00p | 348.29p | 330.00p | 330.00p | 73263 |
04/12/2018 | 361.50p | 362.50p | 344.00p | 344.00p | 68237 |
03/12/2018 | 367.50p | 371.50p | 349.50p | 353.00p | 73389 |
30/11/2018 | 370.00p | 381.00p | 362.50p | 371.00p | 109982 |
29/11/2018 | 370.00p | 382.00p | 370.00p | 380.00p | 93413 |
28/11/2018 | 376.50p | 384.00p | 376.50p | 380.00p | 87612 |
27/11/2018 | 377.50p | 378.50p | 375.90p | 378.50p | 85213 |
26/11/2018 | 379.00p | 386.50p | 376.00p | 380.50p | 46221 |
23/11/2018 | 371.00p | 378.50p | 366.05p | 375.00p | 105680 |
22/11/2018 | 371.00p | 380.00p | 371.00p | 376.00p | 50890 |
21/11/2018 | 370.00p | 375.00p | 366.50p | 368.00p | 132718 |
20/11/2018 | 370.00p | 383.50p | 370.00p | 380.00p | 90438 |
19/11/2018 | 370.00p | 384.50p | 370.00p | 383.00p | 119799 |
16/11/2018 | 387.50p | 394.50p | 381.50p | 381.50p | 98180 |
15/11/2018 | 393.00p | 393.83p | 378.50p | 386.50p | 116948 |
14/11/2018 | 388.00p | 389.00p | 375.50p | 389.00p | 134685 |
13/11/2018 | 375.00p | 393.00p | 375.00p | 390.00p | 74291 |
12/11/2018 | 389.00p | 395.00p | 384.50p | 389.50p | 337122 |
09/11/2018 | 390.00p | 393.50p | 384.00p | 393.00p | 220331 |
08/11/2018 | 390.00p | 390.00p | 375.00p | 381.00p | 289246 |
07/11/2018 | 378.50p | 385.50p | 366.15p | 379.50p | 104935 |
06/11/2018 | 372.00p | 374.79p | 362.50p | 362.50p | 70333 |
05/11/2018 | 368.00p | 371.00p | 359.00p | 367.50p | 242201 |
02/11/2018 | 380.00p | 380.00p | 361.00p | 361.00p | 54879 |
01/11/2018 | 373.50p | 383.98p | 365.50p | 367.50p | 70491 |
31/10/2018 | 376.00p | 379.93p | 365.50p | 375.50p | 208386 |
*Close Price adjusted for both dividends and splits