Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 248.00p | 249.50p | 245.00p | 246.50p | 264997 |
12/08/2019 | 247.50p | 249.46p | 245.00p | 245.00p | 205687 |
09/08/2019 | 247.50p | 249.50p | 247.00p | 247.00p | 160539 |
08/08/2019 | 246.00p | 249.50p | 245.00p | 246.00p | 171380 |
07/08/2019 | 247.00p | 250.20p | 244.00p | 244.00p | 690085 |
06/08/2019 | 245.00p | 247.00p | 245.00p | 247.00p | 277640 |
05/08/2019 | 251.50p | 251.51p | 243.00p | 243.50p | 514408 |
02/08/2019 | 259.50p | 260.40p | 252.00p | 252.00p | 298342 |
01/08/2019 | 261.50p | 265.60p | 260.50p | 261.00p | 216923 |
31/07/2019 | 265.50p | 267.12p | 262.00p | 262.50p | 276120 |
30/07/2019 | 265.00p | 267.45p | 265.00p | 265.00p | 249552 |
29/07/2019 | 265.00p | 266.36p | 263.36p | 265.00p | 227927 |
26/07/2019 | 261.00p | 263.50p | 261.00p | 263.50p | 187260 |
25/07/2019 | 263.50p | 265.00p | 261.00p | 261.00p | 180660 |
24/07/2019 | 262.00p | 263.00p | 261.50p | 262.50p | 194305 |
23/07/2019 | 263.50p | 264.50p | 261.30p | 262.50p | 321971 |
22/07/2019 | 260.50p | 262.50p | 258.50p | 258.50p | 244578 |
19/07/2019 | 260.50p | 263.00p | 260.50p | 260.50p | 191783 |
18/07/2019 | 261.50p | 263.00p | 260.50p | 260.50p | 173360 |
17/07/2019 | 263.00p | 264.00p | 262.00p | 262.50p | 268059 |
16/07/2019 | 262.00p | 264.00p | 258.50p | 264.00p | 263824 |
15/07/2019 | 261.00p | 262.10p | 258.00p | 259.00p | 281238 |
12/07/2019 | 262.00p | 262.00p | 258.50p | 261.00p | 253199 |
11/07/2019 | 262.00p | 262.00p | 258.00p | 258.00p | 128127 |
10/07/2019 | 259.50p | 262.17p | 258.00p | 258.00p | 181544 |
09/07/2019 | 262.00p | 262.56p | 258.50p | 259.00p | 374986 |
08/07/2019 | 262.50p | 264.00p | 261.50p | 261.50p | 157156 |
05/07/2019 | 264.50p | 266.50p | 262.00p | 262.00p | 166971 |
04/07/2019 | 269.00p | 269.00p | 264.00p | 264.00p | 176197 |
03/07/2019 | 266.00p | 268.00p | 265.00p | 265.00p | 119703 |
02/07/2019 | 265.00p | 267.44p | 261.50p | 266.00p | 227025 |
01/07/2019 | 266.00p | 268.00p | 264.50p | 264.50p | 172441 |
28/06/2019 | 263.00p | 265.50p | 262.40p | 263.00p | 327666 |
27/06/2019 | 260.00p | 263.00p | 260.00p | 263.00p | 204271 |
26/06/2019 | 259.50p | 261.72p | 259.47p | 261.50p | 221962 |
25/06/2019 | 259.50p | 261.00p | 258.00p | 260.00p | 206879 |
24/06/2019 | 261.00p | 262.14p | 257.00p | 259.50p | 287366 |
21/06/2019 | 259.00p | 261.84p | 259.00p | 261.00p | 584610 |
20/06/2019 | 257.00p | 260.50p | 256.01p | 260.50p | 184732 |
19/06/2019 | 260.00p | 260.00p | 255.50p | 255.50p | 211556 |
18/06/2019 | 258.00p | 260.50p | 257.00p | 259.50p | 228337 |
17/06/2019 | 258.50p | 259.00p | 257.00p | 257.00p | 143508 |
14/06/2019 | 258.50p | 258.50p | 255.50p | 255.50p | 158188 |
13/06/2019 | 257.00p | 258.00p | 255.00p | 256.00p | 243594 |
12/06/2019 | 258.00p | 260.00p | 257.00p | 258.00p | 238202 |
11/06/2019 | 259.50p | 260.50p | 257.50p | 259.50p | 179796 |
10/06/2019 | 253.00p | 259.50p | 253.00p | 259.00p | 152089 |
07/06/2019 | 254.50p | 256.50p | 251.64p | 256.50p | 200405 |
06/06/2019 | 255.50p | 255.50p | 253.00p | 253.50p | 325854 |
05/06/2019 | 254.00p | 257.00p | 253.50p | 254.50p | 207872 |
04/06/2019 | 252.00p | 255.50p | 251.43p | 255.00p | 299789 |
03/06/2019 | 251.00p | 253.00p | 249.80p | 252.00p | 208789 |
31/05/2019 | 253.00p | 254.74p | 249.50p | 249.50p | 225975 |
30/05/2019 | 253.50p | 255.50p | 253.00p | 254.50p | 131048 |
29/05/2019 | 255.00p | 255.25p | 252.50p | 253.00p | 165929 |
28/05/2019 | 255.00p | 257.09p | 254.05p | 256.50p | 136035 |
24/05/2019 | 252.50p | 256.50p | 252.50p | 254.50p | 118436 |
23/05/2019 | 257.00p | 259.14p | 252.42p | 253.00p | 227838 |
22/05/2019 | 259.00p | 260.50p | 257.00p | 257.00p | 204894 |
21/05/2019 | 261.00p | 261.00p | 258.00p | 259.00p | 187695 |
20/05/2019 | 259.50p | 259.95p | 257.00p | 257.50p | 136405 |
17/05/2019 | 261.00p | 261.00p | 259.00p | 259.50p | 138600 |
16/05/2019 | 258.50p | 261.50p | 258.00p | 260.50p | 199106 |
15/05/2019 | 259.00p | 261.21p | 258.16p | 258.50p | 176505 |
14/05/2019 | 255.50p | 259.00p | 255.28p | 257.00p | 252890 |
13/05/2019 | 258.00p | 258.50p | 254.00p | 254.00p | 249157 |
10/05/2019 | 262.50p | 262.50p | 258.00p | 259.00p | 184659 |
09/05/2019 | 260.00p | 260.17p | 257.00p | 257.50p | 185767 |
08/05/2019 | 261.00p | 261.00p | 258.00p | 261.00p | 380712 |
07/05/2019 | 264.00p | 265.00p | 259.50p | 260.00p | 385217 |
03/05/2019 | 265.00p | 267.00p | 264.00p | 264.00p | 620576 |
02/05/2019 | 266.50p | 266.50p | 264.83p | 265.00p | 130194 |
01/05/2019 | 266.00p | 267.00p | 265.00p | 265.50p | 197260 |
30/04/2019 | 266.00p | 267.00p | 265.11p | 266.00p | 197491 |
29/04/2019 | 267.00p | 267.00p | 264.83p | 267.00p | 697741 |
26/04/2019 | 267.00p | 267.00p | 264.00p | 264.50p | 317469 |
25/04/2019 | 266.50p | 267.72p | 265.00p | 266.00p | 353221 |
24/04/2019 | 268.00p | 269.00p | 265.04p | 269.00p | 255068 |
23/04/2019 | 268.00p | 268.50p | 266.00p | 268.50p | 296556 |
18/04/2019 | 264.00p | 268.00p | 264.00p | 266.50p | 324213 |
17/04/2019 | 266.00p | 268.33p | 265.00p | 265.00p | 381773 |
16/04/2019 | 267.00p | 267.88p | 266.00p | 267.00p | 271709 |
15/04/2019 | 263.00p | 267.00p | 263.00p | 266.50p | 404926 |
12/04/2019 | 265.00p | 265.00p | 261.72p | 265.00p | 292263 |
11/04/2019 | 264.50p | 264.50p | 262.10p | 263.00p | 256302 |
10/04/2019 | 265.00p | 265.00p | 261.65p | 264.00p | 137981 |
09/04/2019 | 265.00p | 265.00p | 261.72p | 262.50p | 184629 |
08/04/2019 | 264.00p | 265.00p | 262.01p | 263.00p | 314282 |
05/04/2019 | 264.00p | 265.00p | 259.50p | 264.00p | 524899 |
04/04/2019 | 262.50p | 264.00p | 261.29p | 264.00p | 340643 |
03/04/2019 | 262.00p | 264.00p | 261.00p | 264.00p | 287286 |
02/04/2019 | 261.00p | 262.00p | 258.00p | 261.00p | 290185 |
01/04/2019 | 257.50p | 261.33p | 254.90p | 259.50p | 429230 |
29/03/2019 | 256.00p | 258.00p | 254.00p | 256.00p | 236405 |
28/03/2019 | 255.00p | 256.00p | 252.75p | 253.00p | 169828 |
27/03/2019 | 256.00p | 256.00p | 252.00p | 253.00p | 221304 |
26/03/2019 | 255.00p | 256.00p | 253.00p | 254.00p | 196391 |
25/03/2019 | 255.00p | 255.00p | 253.00p | 253.00p | 198668 |
22/03/2019 | 262.00p | 262.00p | 253.00p | 253.00p | 282185 |
21/03/2019 | 257.00p | 261.00p | 257.00p | 260.00p | 903275 |
20/03/2019 | 261.00p | 261.84p | 258.00p | 258.00p | 404098 |
19/03/2019 | 261.00p | 263.00p | 260.00p | 262.00p | 187450 |
18/03/2019 | 261.00p | 262.00p | 258.00p | 261.00p | 190362 |
15/03/2019 | 257.00p | 261.00p | 256.67p | 260.00p | 451661 |
14/03/2019 | 255.00p | 260.00p | 255.00p | 257.00p | 221938 |
13/03/2019 | 254.00p | 256.00p | 253.00p | 256.00p | 203465 |
12/03/2019 | 254.00p | 256.00p | 254.00p | 255.00p | 140586 |
11/03/2019 | 256.00p | 256.39p | 253.61p | 255.00p | 277882 |
08/03/2019 | 254.00p | 255.00p | 253.00p | 254.00p | 171471 |
07/03/2019 | 256.00p | 256.42p | 254.00p | 256.00p | 203970 |
06/03/2019 | 261.00p | 261.00p | 255.00p | 255.00p | 145375 |
05/03/2019 | 258.00p | 261.00p | 256.00p | 259.00p | 151612 |
04/03/2019 | 256.00p | 260.00p | 255.04p | 259.00p | 221987 |
01/03/2019 | 251.00p | 257.00p | 251.00p | 257.00p | 156846 |
28/02/2019 | 251.00p | 254.00p | 251.00p | 254.00p | 166365 |
27/02/2019 | 253.00p | 254.00p | 251.00p | 254.00p | 159820 |
26/02/2019 | 253.00p | 255.00p | 251.21p | 255.00p | 214966 |
25/02/2019 | 256.00p | 257.00p | 253.00p | 255.00p | 200340 |
22/02/2019 | 258.00p | 258.00p | 255.00p | 255.00p | 134851 |
21/02/2019 | 253.00p | 256.00p | 253.00p | 256.00p | 122719 |
20/02/2019 | 255.00p | 255.00p | 252.60p | 255.00p | 287178 |
19/02/2019 | 253.00p | 254.08p | 252.00p | 253.00p | 309322 |
18/02/2019 | 256.00p | 256.00p | 252.00p | 254.00p | 232953 |
15/02/2019 | 252.00p | 256.00p | 252.00p | 256.00p | 271797 |
14/02/2019 | 253.00p | 254.00p | 251.38p | 252.00p | 136978 |
13/02/2019 | 251.00p | 253.00p | 251.00p | 253.00p | 165693 |
12/02/2019 | 252.00p | 253.00p | 249.00p | 250.00p | 292130 |
11/02/2019 | 248.00p | 251.00p | 248.00p | 249.00p | 176733 |
08/02/2019 | 249.00p | 251.52p | 247.00p | 247.00p | 146873 |
07/02/2019 | 255.00p | 256.25p | 250.00p | 250.00p | 188572 |
06/02/2019 | 253.00p | 254.00p | 252.00p | 253.00p | 322997 |
05/02/2019 | 250.00p | 253.00p | 249.73p | 252.00p | 230448 |
04/02/2019 | 252.00p | 252.00p | 248.33p | 249.00p | 184704 |
01/02/2019 | 250.00p | 250.00p | 247.00p | 248.00p | 242306 |
31/01/2019 | 250.00p | 251.00p | 246.00p | 247.00p | 249710 |
30/01/2019 | 249.00p | 251.00p | 247.36p | 250.00p | 1041718 |
29/01/2019 | 245.00p | 248.00p | 242.60p | 248.00p | 295001 |
28/01/2019 | 247.00p | 247.00p | 243.00p | 244.00p | 147570 |
25/01/2019 | 245.00p | 247.00p | 245.00p | 245.00p | 283940 |
24/01/2019 | 245.00p | 247.00p | 244.00p | 246.00p | 150876 |
23/01/2019 | 245.00p | 247.00p | 244.00p | 245.00p | 172129 |
22/01/2019 | 248.00p | 248.48p | 244.96p | 245.00p | 151524 |
21/01/2019 | 249.00p | 250.00p | 246.98p | 248.00p | 241251 |
18/01/2019 | 243.00p | 249.00p | 243.00p | 248.00p | 196531 |
17/01/2019 | 243.00p | 245.00p | 241.98p | 245.00p | 189247 |
16/01/2019 | 244.00p | 245.00p | 243.00p | 245.00p | 844034 |
15/01/2019 | 244.00p | 246.00p | 243.00p | 244.00p | 191676 |
14/01/2019 | 243.00p | 245.00p | 241.00p | 244.00p | 195700 |
11/01/2019 | 244.00p | 248.00p | 244.00p | 246.00p | 230844 |
10/01/2019 | 242.00p | 246.00p | 241.63p | 244.00p | 203484 |
09/01/2019 | 243.00p | 243.00p | 241.00p | 243.00p | 121841 |
08/01/2019 | 236.00p | 242.00p | 236.00p | 239.00p | 148829 |
07/01/2019 | 237.00p | 238.00p | 234.16p | 238.00p | 146204 |
04/01/2019 | 231.00p | 234.00p | 228.96p | 234.00p | 1027281 |
03/01/2019 | 229.00p | 230.22p | 227.00p | 227.00p | 232325 |
02/01/2019 | 224.00p | 230.00p | 223.00p | 230.00p | 183936 |
31/12/2018 | 228.00p | 230.00p | 226.00p | 228.00p | 180344 |
28/12/2018 | 221.00p | 236.60p | 220.00p | 226.00p | 355184 |
27/12/2018 | 227.00p | 227.06p | 220.00p | 220.00p | 180880 |
24/12/2018 | 227.00p | 227.00p | 223.00p | 225.00p | 55846 |
21/12/2018 | 228.00p | 228.00p | 224.93p | 226.00p | 333014 |
20/12/2018 | 226.00p | 228.00p | 223.50p | 227.00p | 497350 |
19/12/2018 | 228.00p | 232.00p | 228.00p | 232.00p | 139121 |
18/12/2018 | 226.00p | 232.00p | 225.52p | 230.00p | 178784 |
17/12/2018 | 231.00p | 232.00p | 227.00p | 228.00p | 234684 |
14/12/2018 | 230.00p | 231.11p | 228.00p | 231.00p | 157705 |
13/12/2018 | 233.00p | 236.00p | 232.00p | 232.00p | 132283 |
12/12/2018 | 234.00p | 236.00p | 233.00p | 235.00p | 241502 |
11/12/2018 | 233.00p | 236.00p | 229.00p | 234.00p | 207169 |
10/12/2018 | 234.00p | 234.90p | 230.00p | 230.00p | 149526 |
07/12/2018 | 234.00p | 236.61p | 233.00p | 234.00p | 372745 |
06/12/2018 | 238.00p | 239.80p | 232.00p | 233.00p | 299017 |
05/12/2018 | 245.00p | 247.00p | 241.60p | 244.00p | 238206 |
04/12/2018 | 250.00p | 250.25p | 248.00p | 248.00p | 196130 |
03/12/2018 | 253.00p | 256.00p | 249.76p | 252.00p | 243225 |
30/11/2018 | 251.00p | 251.00p | 246.75p | 249.00p | 288499 |
29/11/2018 | 249.00p | 252.00p | 248.00p | 251.00p | 242275 |
28/11/2018 | 254.00p | 254.00p | 247.27p | 250.00p | 144757 |
27/11/2018 | 252.00p | 254.00p | 250.00p | 250.00p | 201752 |
26/11/2018 | 252.00p | 252.49p | 250.12p | 252.00p | 211638 |
23/11/2018 | 248.00p | 251.00p | 246.98p | 249.00p | 217176 |
22/11/2018 | 250.00p | 250.00p | 245.00p | 248.00p | 404460 |
21/11/2018 | 246.00p | 248.00p | 243.00p | 248.00p | 186267 |
20/11/2018 | 246.00p | 246.00p | 242.00p | 243.00p | 172401 |
19/11/2018 | 249.00p | 249.00p | 246.00p | 246.00p | 198010 |
16/11/2018 | 252.00p | 252.00p | 247.00p | 248.00p | 321366 |
15/11/2018 | 254.00p | 254.00p | 247.00p | 251.00p | 228995 |
14/11/2018 | 256.00p | 256.00p | 249.40p | 250.00p | 215993 |
13/11/2018 | 253.00p | 256.00p | 253.00p | 255.00p | 141073 |
12/11/2018 | 259.00p | 259.00p | 252.00p | 252.00p | 370172 |
09/11/2018 | 256.00p | 257.57p | 254.30p | 255.00p | 245283 |
08/11/2018 | 258.00p | 258.00p | 255.33p | 258.00p | 111280 |
07/11/2018 | 253.00p | 257.00p | 253.00p | 256.00p | 121115 |
06/11/2018 | 256.00p | 256.00p | 252.00p | 252.00p | 276348 |
05/11/2018 | 258.00p | 258.00p | 254.00p | 255.00p | 392320 |
02/11/2018 | 261.00p | 261.36p | 257.00p | 260.00p | 250022 |
01/11/2018 | 255.00p | 261.00p | 254.58p | 258.00p | 270205 |
31/10/2018 | 252.00p | 257.00p | 252.00p | 257.00p | 163921 |
30/10/2018 | 253.00p | 253.00p | 250.00p | 253.00p | 133621 |
29/10/2018 | 250.00p | 254.28p | 246.63p | 249.00p | 300233 |
*Close Price adjusted for both dividends and splits