Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 309.00p | 315.78p | 300.00p | 301.50p | 47696 |
19/08/2019 | 312.50p | 315.00p | 304.00p | 307.50p | 53979 |
16/08/2019 | 290.00p | 308.50p | 290.00p | 308.00p | 57288 |
15/08/2019 | 302.50p | 303.44p | 292.50p | 297.50p | 199020 |
14/08/2019 | 303.50p | 308.00p | 300.00p | 302.00p | 134294 |
13/08/2019 | 302.00p | 306.50p | 295.15p | 301.50p | 126067 |
12/08/2019 | 302.00p | 308.24p | 290.00p | 297.50p | 150285 |
09/08/2019 | 309.50p | 317.75p | 304.50p | 306.00p | 53371 |
08/08/2019 | 305.00p | 317.00p | 300.00p | 312.50p | 146267 |
07/08/2019 | 308.50p | 314.50p | 292.00p | 304.00p | 181756 |
06/08/2019 | 310.00p | 323.42p | 306.50p | 308.50p | 120153 |
05/08/2019 | 328.00p | 328.48p | 309.00p | 314.00p | 145851 |
02/08/2019 | 331.50p | 337.36p | 324.50p | 327.00p | 152307 |
01/08/2019 | 338.50p | 338.50p | 331.00p | 334.00p | 22254 |
31/07/2019 | 330.00p | 349.00p | 330.00p | 331.00p | 90356 |
30/07/2019 | 337.50p | 344.20p | 334.00p | 335.50p | 56160 |
29/07/2019 | 348.00p | 348.00p | 336.50p | 337.00p | 70410 |
26/07/2019 | 339.50p | 348.50p | 339.50p | 344.00p | 8439 |
25/07/2019 | 360.00p | 360.00p | 340.50p | 341.00p | 34039 |
24/07/2019 | 348.00p | 363.00p | 346.00p | 347.00p | 171641 |
23/07/2019 | 354.00p | 357.50p | 350.50p | 355.00p | 57344 |
22/07/2019 | 353.50p | 359.50p | 347.01p | 357.50p | 90663 |
19/07/2019 | 356.50p | 358.00p | 350.00p | 355.00p | 99017 |
18/07/2019 | 354.00p | 361.50p | 354.00p | 355.00p | 14592 |
17/07/2019 | 357.50p | 367.00p | 354.00p | 358.50p | 40499 |
16/07/2019 | 350.00p | 356.88p | 350.00p | 353.50p | 12829 |
15/07/2019 | 352.00p | 355.00p | 350.00p | 350.50p | 41340 |
12/07/2019 | 349.50p | 358.50p | 343.00p | 353.00p | 36227 |
11/07/2019 | 355.50p | 355.50p | 340.00p | 345.00p | 45718 |
10/07/2019 | 341.50p | 345.50p | 336.50p | 340.50p | 35189 |
09/07/2019 | 334.00p | 345.00p | 329.00p | 342.00p | 38021 |
08/07/2019 | 345.00p | 350.00p | 340.00p | 340.00p | 25831 |
05/07/2019 | 345.00p | 346.50p | 336.88p | 340.00p | 38056 |
04/07/2019 | 345.00p | 345.00p | 330.12p | 343.50p | 78127 |
03/07/2019 | 332.00p | 349.50p | 332.00p | 340.00p | 112486 |
02/07/2019 | 320.00p | 349.00p | 320.00p | 349.00p | 53562 |
01/07/2019 | 344.00p | 344.00p | 327.50p | 335.50p | 46948 |
28/06/2019 | 325.00p | 345.00p | 325.00p | 330.50p | 50495 |
27/06/2019 | 325.00p | 338.50p | 325.00p | 329.50p | 35488 |
26/06/2019 | 333.00p | 343.50p | 325.00p | 329.50p | 60610 |
25/06/2019 | 350.00p | 350.00p | 332.00p | 332.00p | 64157 |
24/06/2019 | 348.50p | 353.50p | 346.00p | 349.50p | 82707 |
21/06/2019 | 338.00p | 353.50p | 337.50p | 350.00p | 137091 |
20/06/2019 | 335.50p | 339.00p | 335.00p | 335.00p | 55644 |
19/06/2019 | 332.00p | 338.35p | 328.00p | 335.00p | 42337 |
18/06/2019 | 331.50p | 334.50p | 324.00p | 332.00p | 65013 |
17/06/2019 | 338.00p | 342.72p | 331.00p | 332.50p | 66134 |
14/06/2019 | 335.00p | 342.00p | 328.00p | 337.50p | 74303 |
13/06/2019 | 338.00p | 341.84p | 328.32p | 328.50p | 114405 |
12/06/2019 | 338.00p | 343.50p | 337.26p | 342.00p | 123150 |
11/06/2019 | 353.50p | 353.50p | 335.00p | 338.00p | 108434 |
10/06/2019 | 353.50p | 355.50p | 345.00p | 345.50p | 41103 |
07/06/2019 | 354.50p | 358.00p | 350.00p | 353.00p | 41182 |
06/06/2019 | 365.00p | 370.00p | 351.00p | 355.50p | 55264 |
05/06/2019 | 380.00p | 380.00p | 364.00p | 365.50p | 59809 |
04/06/2019 | 375.50p | 375.50p | 361.00p | 367.50p | 29606 |
03/06/2019 | 373.00p | 378.80p | 362.50p | 377.50p | 25776 |
31/05/2019 | 372.50p | 378.00p | 365.00p | 367.00p | 22899 |
30/05/2019 | 377.00p | 382.75p | 372.00p | 375.00p | 21252 |
29/05/2019 | 369.00p | 376.50p | 368.00p | 371.00p | 131801 |
28/05/2019 | 375.00p | 375.00p | 369.50p | 369.50p | 89785 |
24/05/2019 | 372.50p | 375.50p | 370.00p | 370.00p | 110812 |
23/05/2019 | 373.00p | 374.50p | 370.00p | 370.00p | 42391 |
22/05/2019 | 370.50p | 375.00p | 370.00p | 373.00p | 43056 |
21/05/2019 | 374.50p | 374.50p | 370.00p | 370.00p | 9950 |
20/05/2019 | 373.00p | 378.00p | 370.00p | 372.50p | 22199 |
17/05/2019 | 371.50p | 376.50p | 370.00p | 376.50p | 43541 |
16/05/2019 | 374.50p | 380.00p | 370.00p | 371.00p | 31002 |
15/05/2019 | 370.50p | 375.55p | 369.00p | 371.50p | 18956 |
14/05/2019 | 371.50p | 373.50p | 370.00p | 370.00p | 21111 |
13/05/2019 | 375.00p | 375.00p | 370.00p | 371.00p | 27784 |
10/05/2019 | 375.00p | 379.50p | 370.00p | 370.00p | 26899 |
09/05/2019 | 380.00p | 380.00p | 370.67p | 377.00p | 404742 |
08/05/2019 | 372.50p | 385.46p | 371.36p | 373.50p | 56541 |
07/05/2019 | 377.50p | 385.46p | 372.00p | 372.00p | 45228 |
03/05/2019 | 375.00p | 383.96p | 370.00p | 374.50p | 84508 |
02/05/2019 | 369.00p | 374.50p | 364.75p | 374.50p | 61691 |
01/05/2019 | 365.00p | 366.50p | 363.00p | 365.00p | 10015 |
30/04/2019 | 362.00p | 366.50p | 361.50p | 366.50p | 26736 |
29/04/2019 | 358.00p | 364.50p | 355.50p | 364.50p | 260351 |
26/04/2019 | 360.00p | 368.00p | 355.00p | 358.50p | 29121 |
25/04/2019 | 353.50p | 360.50p | 351.50p | 356.50p | 34030 |
24/04/2019 | 355.50p | 358.50p | 350.50p | 356.50p | 33054 |
23/04/2019 | 367.00p | 367.00p | 350.00p | 355.00p | 72212 |
18/04/2019 | 355.00p | 361.55p | 355.00p | 359.50p | 35457 |
17/04/2019 | 355.00p | 360.50p | 355.00p | 355.00p | 38222 |
16/04/2019 | 360.00p | 365.50p | 355.00p | 355.50p | 66769 |
15/04/2019 | 360.00p | 372.68p | 360.00p | 360.50p | 57639 |
12/04/2019 | 378.50p | 378.50p | 358.00p | 370.50p | 165668 |
11/04/2019 | 366.00p | 379.11p | 363.02p | 367.00p | 102255 |
10/04/2019 | 384.00p | 389.50p | 380.50p | 381.00p | 42300 |
09/04/2019 | 377.00p | 386.50p | 370.38p | 384.00p | 75157 |
08/04/2019 | 380.00p | 385.00p | 372.00p | 376.00p | 74609 |
05/04/2019 | 382.50p | 386.00p | 382.00p | 382.00p | 85795 |
04/04/2019 | 380.00p | 389.50p | 380.00p | 382.00p | 57092 |
03/04/2019 | 380.50p | 388.71p | 380.00p | 380.00p | 75934 |
02/04/2019 | 382.00p | 389.50p | 375.50p | 389.50p | 41159 |
01/04/2019 | 377.00p | 384.00p | 370.77p | 384.00p | 48299 |
29/03/2019 | 378.00p | 385.00p | 367.85p | 378.00p | 153269 |
28/03/2019 | 375.00p | 389.50p | 375.00p | 382.00p | 92090 |
27/03/2019 | 381.50p | 381.50p | 374.29p | 379.00p | 44619 |
26/03/2019 | 382.50p | 387.63p | 373.39p | 375.00p | 39846 |
25/03/2019 | 372.00p | 379.50p | 371.04p | 375.50p | 53740 |
22/03/2019 | 379.00p | 379.00p | 370.00p | 375.00p | 114141 |
21/03/2019 | 363.00p | 379.00p | 363.00p | 375.00p | 86331 |
20/03/2019 | 377.00p | 379.00p | 367.76p | 379.00p | 169286 |
19/03/2019 | 376.50p | 379.00p | 367.77p | 379.00p | 541731 |
18/03/2019 | 360.50p | 367.00p | 357.00p | 365.00p | 52747 |
15/03/2019 | 359.50p | 368.86p | 355.00p | 361.50p | 46259 |
14/03/2019 | 379.50p | 379.50p | 355.00p | 360.00p | 21267 |
13/03/2019 | 362.00p | 368.00p | 352.50p | 368.00p | 19709 |
12/03/2019 | 360.50p | 362.00p | 352.70p | 361.00p | 16160 |
11/03/2019 | 357.00p | 361.50p | 354.17p | 360.00p | 115151 |
08/03/2019 | 352.00p | 359.00p | 351.00p | 359.00p | 22381 |
07/03/2019 | 350.00p | 355.00p | 347.00p | 355.00p | 35231 |
06/03/2019 | 353.00p | 358.50p | 350.00p | 350.00p | 10040 |
05/03/2019 | 348.00p | 354.50p | 345.00p | 352.00p | 36233 |
04/03/2019 | 350.00p | 357.00p | 345.00p | 355.00p | 27358 |
01/03/2019 | 350.00p | 356.45p | 347.00p | 350.50p | 376789 |
28/02/2019 | 356.50p | 360.00p | 350.50p | 355.50p | 358437 |
27/02/2019 | 349.00p | 358.00p | 349.00p | 355.00p | 28791 |
26/02/2019 | 348.00p | 354.50p | 348.00p | 352.50p | 45542 |
25/02/2019 | 347.00p | 357.00p | 346.50p | 356.50p | 86359 |
22/02/2019 | 351.00p | 356.00p | 340.00p | 349.00p | 44300 |
21/02/2019 | 355.00p | 355.00p | 340.00p | 341.50p | 26244 |
20/02/2019 | 336.00p | 341.00p | 334.00p | 340.00p | 56209 |
19/02/2019 | 325.00p | 343.00p | 325.00p | 336.50p | 210795 |
18/02/2019 | 330.00p | 340.00p | 328.50p | 335.50p | 158874 |
15/02/2019 | 340.00p | 340.00p | 333.50p | 339.00p | 68694 |
14/02/2019 | 330.00p | 340.00p | 330.00p | 335.00p | 202641 |
13/02/2019 | 335.00p | 347.98p | 331.00p | 337.00p | 95064 |
12/02/2019 | 350.00p | 350.00p | 336.50p | 336.50p | 38948 |
11/02/2019 | 335.00p | 349.11p | 335.00p | 345.00p | 57748 |
08/02/2019 | 333.00p | 341.00p | 330.00p | 341.00p | 120697 |
07/02/2019 | 332.00p | 338.00p | 332.00p | 332.00p | 65283 |
06/02/2019 | 333.00p | 338.50p | 333.00p | 333.00p | 22726 |
05/02/2019 | 340.00p | 344.00p | 331.50p | 336.50p | 44642 |
04/02/2019 | 339.50p | 341.50p | 332.50p | 341.00p | 73598 |
01/02/2019 | 355.00p | 355.00p | 340.00p | 341.25p | 17695 |
31/01/2019 | 337.00p | 348.50p | 337.00p | 344.00p | 40677 |
30/01/2019 | 337.00p | 345.50p | 337.00p | 338.00p | 8652 |
29/01/2019 | 335.00p | 346.50p | 335.00p | 338.00p | 15279 |
28/01/2019 | 330.00p | 344.50p | 330.00p | 343.00p | 8559 |
25/01/2019 | 335.00p | 344.70p | 335.00p | 338.00p | 27962 |
24/01/2019 | 335.00p | 349.00p | 335.00p | 338.00p | 15810 |
23/01/2019 | 350.00p | 350.00p | 335.00p | 335.50p | 16510 |
22/01/2019 | 343.00p | 345.50p | 337.00p | 340.50p | 19949 |
21/01/2019 | 340.00p | 368.50p | 340.00p | 340.50p | 28738 |
18/01/2019 | 340.00p | 353.00p | 340.00p | 351.75p | 11681 |
17/01/2019 | 335.50p | 347.50p | 335.50p | 342.50p | 27390 |
16/01/2019 | 335.00p | 346.00p | 333.00p | 341.00p | 28845 |
15/01/2019 | 335.00p | 348.00p | 335.00p | 344.00p | 32294 |
14/01/2019 | 360.00p | 360.00p | 340.86p | 349.00p | 15645 |
11/01/2019 | 341.00p | 350.00p | 339.98p | 344.00p | 13013 |
10/01/2019 | 347.00p | 347.50p | 337.00p | 337.50p | 21722 |
09/01/2019 | 326.00p | 344.26p | 326.00p | 341.00p | 20165 |
08/01/2019 | 335.00p | 347.90p | 335.00p | 344.50p | 26312 |
07/01/2019 | 341.00p | 349.50p | 338.00p | 340.50p | 21307 |
04/01/2019 | 349.00p | 349.00p | 342.00p | 342.00p | 16563 |
03/01/2019 | 342.00p | 350.00p | 342.00p | 344.50p | 33990 |
02/01/2019 | 360.00p | 360.00p | 328.00p | 347.50p | 60986 |
31/12/2018 | 360.00p | 360.00p | 345.00p | 345.50p | 3570 |
28/12/2018 | 332.00p | 357.50p | 332.00p | 348.00p | 28976 |
27/12/2018 | 354.00p | 354.00p | 332.00p | 337.00p | 27293 |
24/12/2018 | 364.00p | 364.00p | 339.00p | 339.00p | 67697 |
21/12/2018 | 312.00p | 365.00p | 312.00p | 360.50p | 335589 |
20/12/2018 | 318.50p | 337.00p | 310.50p | 337.00p | 25404 |
19/12/2018 | 327.00p | 327.00p | 318.50p | 322.00p | 38841 |
18/12/2018 | 333.00p | 335.00p | 325.50p | 326.00p | 35134 |
17/12/2018 | 330.00p | 340.00p | 321.49p | 340.00p | 21631 |
14/12/2018 | 325.00p | 329.50p | 317.00p | 326.50p | 57832 |
13/12/2018 | 325.50p | 340.00p | 325.50p | 326.50p | 16128 |
12/12/2018 | 338.00p | 338.50p | 325.50p | 325.50p | 30816 |
11/12/2018 | 329.00p | 335.00p | 324.00p | 334.00p | 30506 |
10/12/2018 | 335.00p | 337.40p | 320.83p | 325.00p | 88175 |
07/12/2018 | 331.00p | 335.00p | 330.00p | 335.00p | 37494 |
06/12/2018 | 340.00p | 343.50p | 326.00p | 330.00p | 48668 |
05/12/2018 | 335.00p | 345.00p | 330.50p | 345.00p | 50732 |
04/12/2018 | 349.00p | 352.50p | 340.50p | 340.50p | 29597 |
03/12/2018 | 358.00p | 361.50p | 341.50p | 342.00p | 110106 |
30/11/2018 | 351.00p | 354.00p | 349.00p | 354.00p | 14742 |
29/11/2018 | 363.00p | 363.00p | 350.00p | 351.50p | 22895 |
28/11/2018 | 357.00p | 369.50p | 357.00p | 360.00p | 35520 |
27/11/2018 | 365.00p | 365.00p | 359.00p | 361.00p | 44962 |
26/11/2018 | 367.50p | 367.50p | 353.50p | 361.50p | 113464 |
23/11/2018 | 367.50p | 367.50p | 360.00p | 366.50p | 18307 |
22/11/2018 | 367.50p | 372.50p | 360.50p | 360.50p | 23072 |
21/11/2018 | 365.00p | 372.50p | 361.60p | 370.00p | 188702 |
20/11/2018 | 355.00p | 373.50p | 355.00p | 370.00p | 183583 |
19/11/2018 | 350.00p | 363.00p | 350.00p | 361.00p | 13474 |
16/11/2018 | 356.50p | 360.00p | 353.50p | 360.00p | 44053 |
15/11/2018 | 359.50p | 359.50p | 350.60p | 353.50p | 66467 |
14/11/2018 | 353.50p | 359.50p | 350.00p | 359.50p | 71329 |
13/11/2018 | 345.00p | 362.00p | 345.00p | 362.00p | 47846 |
12/11/2018 | 357.50p | 358.99p | 348.00p | 351.00p | 38489 |
09/11/2018 | 357.50p | 358.00p | 350.50p | 355.00p | 13557 |
08/11/2018 | 356.50p | 364.00p | 356.50p | 357.50p | 76861 |
07/11/2018 | 356.50p | 362.50p | 355.50p | 358.50p | 33045 |
06/11/2018 | 363.50p | 363.50p | 355.00p | 356.00p | 47835 |
05/11/2018 | 363.00p | 367.57p | 358.00p | 362.50p | 140121 |
*Close Price adjusted for both dividends and splits