Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2019 | 234.00p | 234.00p | 226.50p | 229.00p | 64536 |
07/08/2019 | 229.50p | 231.50p | 228.50p | 230.00p | 14152 |
06/08/2019 | 240.00p | 240.00p | 229.00p | 229.00p | 20855 |
05/08/2019 | 240.00p | 240.00p | 225.00p | 230.00p | 14446 |
02/08/2019 | 238.00p | 238.00p | 219.63p | 238.00p | 72016 |
01/08/2019 | 236.50p | 240.50p | 232.50p | 236.50p | 7194 |
31/07/2019 | 236.50p | 239.50p | 231.00p | 237.00p | 44079 |
30/07/2019 | 236.50p | 237.50p | 232.94p | 237.50p | 27512 |
29/07/2019 | 238.00p | 238.00p | 230.00p | 237.50p | 123837 |
26/07/2019 | 237.50p | 242.50p | 237.00p | 237.00p | 218185 |
25/07/2019 | 235.00p | 239.00p | 232.22p | 237.00p | 43504 |
24/07/2019 | 235.50p | 243.50p | 231.00p | 237.50p | 74057 |
23/07/2019 | 238.00p | 243.50p | 233.02p | 239.50p | 23868 |
22/07/2019 | 247.50p | 247.50p | 237.50p | 238.50p | 25292 |
19/07/2019 | 247.50p | 249.50p | 238.50p | 242.50p | 16520 |
18/07/2019 | 247.00p | 252.00p | 243.50p | 247.50p | 12140 |
17/07/2019 | 246.50p | 252.00p | 244.28p | 251.00p | 19438 |
16/07/2019 | 242.50p | 253.00p | 242.00p | 248.50p | 25324 |
15/07/2019 | 243.50p | 244.50p | 236.38p | 244.00p | 14376 |
12/07/2019 | 239.00p | 247.50p | 234.00p | 244.50p | 46066 |
11/07/2019 | 228.50p | 245.50p | 228.50p | 243.00p | 19796 |
10/07/2019 | 237.00p | 239.50p | 231.50p | 237.50p | 16335 |
09/07/2019 | 240.00p | 241.00p | 233.00p | 240.00p | 35646 |
08/07/2019 | 231.50p | 244.50p | 231.50p | 240.00p | 54422 |
05/07/2019 | 242.00p | 242.00p | 235.50p | 237.00p | 50013 |
04/07/2019 | 242.00p | 244.00p | 238.50p | 242.50p | 35703 |
03/07/2019 | 238.50p | 244.50p | 238.50p | 240.00p | 32634 |
02/07/2019 | 237.00p | 248.00p | 237.00p | 245.50p | 17110 |
01/07/2019 | 253.50p | 253.50p | 247.00p | 248.00p | 55312 |
28/06/2019 | 244.50p | 254.00p | 244.50p | 254.00p | 112362 |
27/06/2019 | 252.00p | 253.50p | 248.00p | 252.00p | 82371 |
26/06/2019 | 251.50p | 258.50p | 247.00p | 250.00p | 315656 |
25/06/2019 | 249.00p | 258.50p | 244.00p | 254.00p | 428514 |
24/06/2019 | 252.00p | 253.50p | 248.50p | 251.00p | 471841 |
21/06/2019 | 243.50p | 253.00p | 243.11p | 253.00p | 441650 |
20/06/2019 | 251.00p | 252.00p | 243.50p | 243.50p | 83129 |
19/06/2019 | 251.00p | 251.00p | 249.50p | 251.00p | 31582 |
18/06/2019 | 238.00p | 251.00p | 238.00p | 250.50p | 788049 |
17/06/2019 | 245.50p | 250.00p | 242.60p | 246.50p | 51622 |
14/06/2019 | 240.50p | 249.50p | 240.50p | 246.00p | 17259 |
13/06/2019 | 244.50p | 249.61p | 239.50p | 245.50p | 71611 |
12/06/2019 | 247.50p | 250.00p | 246.50p | 250.00p | 28741 |
11/06/2019 | 248.00p | 251.00p | 247.50p | 250.00p | 117189 |
10/06/2019 | 232.00p | 250.00p | 232.00p | 249.50p | 49999 |
07/06/2019 | 242.50p | 250.00p | 240.00p | 245.00p | 41383 |
06/06/2019 | 243.00p | 246.00p | 241.50p | 243.00p | 17773 |
05/06/2019 | 240.00p | 247.50p | 240.00p | 242.00p | 27535 |
04/06/2019 | 239.00p | 242.00p | 239.00p | 240.00p | 23584 |
03/06/2019 | 238.50p | 242.00p | 229.50p | 242.00p | 238010 |
31/05/2019 | 244.00p | 244.00p | 241.00p | 241.50p | 44869 |
30/05/2019 | 246.50p | 249.09p | 240.00p | 242.50p | 72314 |
29/05/2019 | 245.00p | 245.50p | 240.50p | 243.00p | 90388 |
28/05/2019 | 240.00p | 248.00p | 240.00p | 248.00p | 111245 |
24/05/2019 | 245.50p | 250.00p | 244.00p | 244.00p | 75971 |
23/05/2019 | 248.00p | 248.50p | 239.63p | 246.00p | 41014 |
22/05/2019 | 254.00p | 254.00p | 245.50p | 248.00p | 33045 |
21/05/2019 | 254.00p | 254.00p | 250.00p | 250.00p | 24431 |
20/05/2019 | 253.50p | 254.00p | 251.00p | 253.00p | 16784 |
17/05/2019 | 254.00p | 254.00p | 251.58p | 253.00p | 27046 |
16/05/2019 | 253.00p | 254.50p | 250.50p | 253.50p | 3747723 |
15/05/2019 | 245.00p | 253.50p | 245.00p | 251.50p | 62228 |
14/05/2019 | 250.00p | 252.50p | 248.00p | 250.50p | 36373 |
13/05/2019 | 250.50p | 252.50p | 250.00p | 250.00p | 46427 |
10/05/2019 | 245.00p | 251.00p | 245.00p | 246.00p | 9139 |
09/05/2019 | 249.00p | 249.00p | 245.00p | 245.50p | 25223 |
08/05/2019 | 254.00p | 254.00p | 248.50p | 250.50p | 41457 |
07/05/2019 | 249.00p | 252.00p | 249.00p | 251.00p | 22988 |
03/05/2019 | 255.00p | 255.00p | 250.00p | 251.50p | 290351 |
02/05/2019 | 248.50p | 253.00p | 248.00p | 251.00p | 56836 |
01/05/2019 | 254.00p | 254.00p | 245.50p | 249.00p | 31454 |
30/04/2019 | 248.00p | 253.00p | 248.00p | 251.00p | 313426 |
29/04/2019 | 254.00p | 254.00p | 248.00p | 249.00p | 44570 |
26/04/2019 | 255.00p | 255.00p | 249.00p | 251.50p | 33099 |
25/04/2019 | 250.00p | 255.00p | 248.00p | 252.00p | 75702 |
24/04/2019 | 256.00p | 257.00p | 250.00p | 253.50p | 543408 |
23/04/2019 | 255.50p | 257.00p | 251.50p | 256.50p | 211665 |
18/04/2019 | 253.50p | 257.50p | 252.00p | 257.00p | 1761602 |
17/04/2019 | 250.50p | 253.00p | 246.00p | 252.50p | 599182 |
16/04/2019 | 249.50p | 255.00p | 248.15p | 252.50p | 484841 |
15/04/2019 | 250.00p | 250.00p | 244.50p | 248.50p | 446485 |
12/04/2019 | 245.00p | 249.00p | 245.00p | 248.00p | 655354 |
11/04/2019 | 247.00p | 248.65p | 244.00p | 247.00p | 56505 |
10/04/2019 | 250.00p | 250.00p | 241.50p | 245.50p | 203314 |
09/04/2019 | 250.00p | 252.00p | 247.33p | 250.00p | 56246 |
08/04/2019 | 245.00p | 254.50p | 245.00p | 253.50p | 54041 |
05/04/2019 | 250.00p | 253.00p | 247.00p | 253.00p | 63208 |
04/04/2019 | 250.00p | 254.50p | 243.00p | 247.50p | 223622 |
03/04/2019 | 250.00p | 250.00p | 248.50p | 250.00p | 67596 |
02/04/2019 | 250.00p | 250.00p | 244.50p | 246.00p | 95898 |
01/04/2019 | 246.00p | 249.50p | 243.74p | 247.00p | 49940 |
29/03/2019 | 244.00p | 250.50p | 244.00p | 250.50p | 181823 |
28/03/2019 | 242.00p | 245.00p | 242.00p | 243.50p | 36449 |
27/03/2019 | 245.00p | 245.00p | 236.46p | 243.00p | 66023 |
26/03/2019 | 242.00p | 244.50p | 237.50p | 237.50p | 22089 |
25/03/2019 | 240.00p | 242.58p | 238.00p | 242.00p | 26421 |
22/03/2019 | 245.00p | 245.00p | 241.00p | 241.00p | 230647 |
21/03/2019 | 245.00p | 245.50p | 243.00p | 244.00p | 176449 |
20/03/2019 | 247.50p | 249.50p | 243.50p | 244.50p | 64760 |
19/03/2019 | 250.00p | 250.00p | 247.00p | 248.00p | 95372 |
18/03/2019 | 238.50p | 249.50p | 238.50p | 247.00p | 84628 |
15/03/2019 | 235.00p | 240.00p | 234.00p | 238.50p | 595045 |
14/03/2019 | 230.00p | 234.00p | 229.36p | 234.00p | 275741 |
13/03/2019 | 234.00p | 237.50p | 234.00p | 235.50p | 95138 |
12/03/2019 | 233.00p | 236.74p | 230.03p | 232.50p | 82241 |
11/03/2019 | 225.00p | 239.00p | 225.00p | 233.50p | 50072 |
08/03/2019 | 230.50p | 233.00p | 226.00p | 232.00p | 45904 |
07/03/2019 | 233.00p | 236.50p | 230.50p | 233.00p | 40744 |
06/03/2019 | 237.00p | 238.50p | 234.00p | 234.00p | 47425 |
05/03/2019 | 234.50p | 240.00p | 231.44p | 237.00p | 103124 |
04/03/2019 | 240.00p | 240.00p | 231.16p | 234.00p | 39566 |
01/03/2019 | 229.00p | 239.50p | 227.00p | 239.50p | 243330 |
28/02/2019 | 227.00p | 229.00p | 226.50p | 228.50p | 181146 |
27/02/2019 | 227.00p | 231.00p | 227.00p | 229.00p | 164751 |
26/02/2019 | 225.00p | 229.50p | 225.00p | 228.00p | 49072 |
25/02/2019 | 228.00p | 230.00p | 224.00p | 227.50p | 26787 |
22/02/2019 | 227.50p | 233.00p | 222.00p | 230.00p | 54331 |
21/02/2019 | 232.00p | 232.00p | 225.50p | 225.50p | 23454 |
20/02/2019 | 225.00p | 231.50p | 225.00p | 226.50p | 19035 |
19/02/2019 | 225.00p | 231.50p | 225.00p | 226.50p | 22522 |
18/02/2019 | 225.00p | 235.00p | 225.00p | 232.00p | 29156 |
15/02/2019 | 225.00p | 230.50p | 225.00p | 230.00p | 70127 |
14/02/2019 | 219.50p | 232.00p | 219.50p | 232.00p | 20640 |
13/02/2019 | 225.00p | 231.50p | 225.00p | 230.00p | 32685 |
12/02/2019 | 228.50p | 232.50p | 226.50p | 230.00p | 25303 |
11/02/2019 | 230.00p | 230.00p | 223.50p | 227.00p | 93226 |
08/02/2019 | 228.00p | 233.00p | 225.00p | 225.00p | 59592 |
07/02/2019 | 234.50p | 235.50p | 228.00p | 233.00p | 240113 |
06/02/2019 | 231.00p | 241.00p | 230.00p | 235.00p | 270827 |
05/02/2019 | 235.00p | 235.00p | 229.50p | 233.50p | 124980 |
04/02/2019 | 230.00p | 233.00p | 226.50p | 232.50p | 148494 |
01/02/2019 | 240.00p | 240.00p | 226.50p | 232.00p | 193972 |
31/01/2019 | 235.00p | 241.00p | 233.50p | 237.00p | 155917 |
30/01/2019 | 235.00p | 244.00p | 235.00p | 235.00p | 41404 |
29/01/2019 | 235.00p | 242.00p | 234.50p | 238.00p | 60671 |
28/01/2019 | 237.50p | 237.50p | 235.00p | 237.00p | 145472 |
25/01/2019 | 237.00p | 240.12p | 235.00p | 237.50p | 107140 |
24/01/2019 | 236.00p | 236.50p | 234.00p | 236.50p | 227211 |
23/01/2019 | 238.00p | 238.00p | 231.00p | 236.00p | 97062 |
22/01/2019 | 232.50p | 237.50p | 228.50p | 234.00p | 91573 |
21/01/2019 | 235.00p | 235.00p | 227.09p | 232.50p | 130907 |
18/01/2019 | 215.50p | 231.00p | 215.00p | 228.50p | 184406 |
17/01/2019 | 215.00p | 220.00p | 213.50p | 215.50p | 405427 |
16/01/2019 | 202.50p | 217.00p | 202.50p | 213.00p | 32059 |
15/01/2019 | 211.50p | 216.50p | 208.50p | 211.00p | 56251 |
14/01/2019 | 213.00p | 217.50p | 213.00p | 215.50p | 63546 |
11/01/2019 | 224.50p | 224.50p | 212.00p | 218.00p | 80122 |
10/01/2019 | 205.50p | 220.00p | 204.50p | 216.00p | 213435 |
09/01/2019 | 193.40p | 211.00p | 193.40p | 205.00p | 212876 |
08/01/2019 | 186.00p | 200.50p | 186.00p | 197.00p | 87547 |
07/01/2019 | 192.20p | 198.40p | 189.60p | 191.60p | 145210 |
04/01/2019 | 183.80p | 190.20p | 182.00p | 184.00p | 65764 |
03/01/2019 | 184.00p | 192.40p | 182.60p | 184.00p | 74351 |
02/01/2019 | 184.00p | 188.61p | 178.60p | 184.00p | 80016 |
31/12/2018 | 194.00p | 194.00p | 181.80p | 181.80p | 22088 |
28/12/2018 | 190.00p | 190.00p | 182.80p | 184.80p | 98792 |
27/12/2018 | 179.60p | 184.20p | 178.00p | 184.00p | 105025 |
24/12/2018 | 185.20p | 185.80p | 177.80p | 177.80p | 21439 |
21/12/2018 | 180.00p | 185.20p | 180.00p | 185.20p | 209429 |
20/12/2018 | 190.00p | 190.00p | 184.20p | 185.00p | 35945 |
19/12/2018 | 188.60p | 191.80p | 186.80p | 191.80p | 58994 |
18/12/2018 | 182.00p | 186.81p | 181.60p | 186.80p | 84037 |
17/12/2018 | 190.00p | 190.00p | 178.80p | 184.60p | 150261 |
14/12/2018 | 192.00p | 192.00p | 182.20p | 185.00p | 100849 |
13/12/2018 | 196.80p | 197.40p | 185.80p | 190.00p | 47120 |
12/12/2018 | 199.00p | 199.80p | 195.40p | 197.00p | 85114 |
11/12/2018 | 196.20p | 199.20p | 195.00p | 195.00p | 115010 |
10/12/2018 | 204.50p | 204.50p | 200.00p | 200.00p | 79560 |
07/12/2018 | 196.20p | 203.00p | 195.92p | 202.50p | 45914 |
06/12/2018 | 207.00p | 207.75p | 196.40p | 196.60p | 144441 |
05/12/2018 | 203.00p | 215.00p | 199.40p | 211.00p | 128056 |
04/12/2018 | 205.00p | 216.00p | 205.00p | 213.00p | 60838 |
03/12/2018 | 203.50p | 215.50p | 202.50p | 210.50p | 111376 |
30/11/2018 | 218.00p | 218.00p | 209.50p | 209.50p | 93824 |
29/11/2018 | 215.50p | 221.50p | 210.00p | 210.00p | 96198 |
28/11/2018 | 215.50p | 217.00p | 210.00p | 213.00p | 55650 |
27/11/2018 | 217.00p | 217.00p | 215.00p | 216.00p | 31517 |
26/11/2018 | 220.00p | 220.52p | 215.50p | 218.00p | 29483 |
23/11/2018 | 219.00p | 222.00p | 217.50p | 218.00p | 56786 |
22/11/2018 | 219.00p | 223.00p | 217.50p | 221.00p | 456810 |
21/11/2018 | 216.00p | 224.00p | 216.00p | 222.50p | 61246 |
20/11/2018 | 217.00p | 224.50p | 217.00p | 224.00p | 65358 |
19/11/2018 | 217.00p | 224.00p | 217.00p | 219.00p | 164603 |
16/11/2018 | 219.00p | 225.00p | 218.50p | 225.00p | 39034 |
15/11/2018 | 225.00p | 225.00p | 217.24p | 220.50p | 266326 |
14/11/2018 | 225.00p | 225.50p | 221.50p | 223.00p | 63675 |
13/11/2018 | 220.00p | 228.50p | 220.00p | 226.00p | 143938 |
12/11/2018 | 233.00p | 233.00p | 223.00p | 223.00p | 152641 |
09/11/2018 | 228.50p | 234.50p | 226.00p | 233.00p | 217307 |
08/11/2018 | 223.00p | 230.00p | 219.50p | 230.00p | 245274 |
07/11/2018 | 220.00p | 224.00p | 217.50p | 220.50p | 525520 |
06/11/2018 | 217.00p | 223.00p | 216.50p | 221.50p | 410748 |
05/11/2018 | 215.00p | 221.00p | 215.00p | 219.50p | 437984 |
02/11/2018 | 212.50p | 220.00p | 212.50p | 217.50p | 240659 |
01/11/2018 | 206.50p | 219.50p | 206.50p | 214.00p | 235322 |
31/10/2018 | 200.00p | 210.00p | 200.00p | 208.00p | 54853 |
30/10/2018 | 203.00p | 208.00p | 203.00p | 207.00p | 195646 |
29/10/2018 | 196.00p | 202.00p | 196.00p | 201.50p | 52562 |
26/10/2018 | 200.00p | 200.50p | 197.00p | 197.00p | 61468 |
25/10/2018 | 206.00p | 206.50p | 199.80p | 200.00p | 270801 |
24/10/2018 | 207.50p | 207.50p | 206.00p | 207.50p | 16507 |
*Close Price adjusted for both dividends and splits