Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2019 | 268.00p | 268.00p | 257.60p | 260.00p | 23878 |
01/08/2019 | 257.60p | 268.00p | 257.60p | 261.00p | 34466 |
31/07/2019 | 242.00p | 269.00p | 242.00p | 265.00p | 52891 |
30/07/2019 | 222.00p | 228.00p | 220.00p | 225.00p | 12258 |
29/07/2019 | 224.00p | 228.00p | 224.00p | 225.00p | 14720 |
26/07/2019 | 226.00p | 226.00p | 225.00p | 225.00p | 100 |
25/07/2019 | 221.55p | 226.50p | 221.55p | 225.00p | 5995 |
24/07/2019 | 220.00p | 226.00p | 220.00p | 226.00p | 3665 |
23/07/2019 | 226.32p | 226.50p | 225.00p | 225.00p | 6110 |
22/07/2019 | 226.00p | 226.00p | 224.00p | 224.00p | 21134 |
19/07/2019 | 226.74p | 226.74p | 222.96p | 226.00p | 2093 |
18/07/2019 | 227.00p | 227.00p | 222.66p | 226.00p | 8004 |
17/07/2019 | 224.44p | 227.00p | 224.44p | 227.00p | 553 |
16/07/2019 | 224.00p | 230.00p | 224.00p | 227.00p | 1039 |
15/07/2019 | 217.80p | 226.00p | 226.00p | 226.00p | 0 |
12/07/2019 | 217.80p | 226.00p | 217.80p | 226.00p | 156808 |
11/07/2019 | 224.00p | 228.00p | 224.00p | 227.00p | 6180 |
10/07/2019 | 230.00p | 230.00p | 222.00p | 224.00p | 257413 |
09/07/2019 | 232.55p | 234.00p | 231.00p | 231.00p | 9451 |
08/07/2019 | 230.00p | 232.00p | 230.00p | 232.00p | 3000 |
05/07/2019 | 230.00p | 232.00p | 230.00p | 232.00p | 7200 |
04/07/2019 | 228.00p | 232.00p | 226.00p | 232.00p | 5901 |
03/07/2019 | 228.06p | 231.00p | 228.06p | 231.00p | 585 |
02/07/2019 | 228.00p | 231.00p | 228.00p | 231.00p | 5600 |
01/07/2019 | 228.00p | 234.00p | 228.00p | 234.00p | 1694 |
28/06/2019 | 234.00p | 235.00p | 230.00p | 235.00p | 15132 |
27/06/2019 | 232.08p | 239.00p | 232.08p | 239.00p | 283 |
26/06/2019 | 238.00p | 240.00p | 231.20p | 238.00p | 20535 |
25/06/2019 | 232.00p | 238.00p | 229.82p | 235.00p | 8429 |
24/06/2019 | 235.00p | 236.00p | 234.64p | 236.00p | 1533 |
21/06/2019 | 226.00p | 232.00p | 226.00p | 232.00p | 2725 |
20/06/2019 | 236.36p | 236.36p | 228.00p | 232.00p | 3475 |
19/06/2019 | 236.00p | 236.00p | 226.20p | 228.00p | 10247 |
18/06/2019 | 234.00p | 234.00p | 226.24p | 234.00p | 5798 |
17/06/2019 | 226.00p | 236.00p | 226.00p | 230.00p | 21596 |
14/06/2019 | 230.00p | 235.00p | 229.00p | 235.00p | 0 |
13/06/2019 | 230.00p | 235.00p | 229.00p | 229.00p | 14004 |
12/06/2019 | 226.00p | 235.00p | 226.00p | 230.00p | 3116 |
11/06/2019 | 236.00p | 236.00p | 224.00p | 230.00p | 59450 |
10/06/2019 | 236.00p | 236.00p | 230.90p | 233.00p | 6830 |
07/06/2019 | 237.49p | 237.49p | 230.20p | 235.00p | 8500 |
06/06/2019 | 230.00p | 238.00p | 230.00p | 235.00p | 1283 |
05/06/2019 | 230.16p | 237.49p | 230.16p | 235.00p | 1153 |
04/06/2019 | 220.00p | 236.00p | 220.00p | 234.00p | 74446 |
03/06/2019 | 220.00p | 238.00p | 220.00p | 225.00p | 12311 |
31/05/2019 | 222.00p | 238.00p | 222.00p | 230.00p | 3528 |
30/05/2019 | 230.00p | 233.40p | 221.00p | 221.00p | 19283 |
29/05/2019 | 237.60p | 237.60p | 230.60p | 232.00p | 2196 |
28/05/2019 | 240.00p | 240.00p | 235.70p | 240.00p | 6908 |
24/05/2019 | 258.00p | 258.00p | 240.20p | 242.00p | 24670 |
23/05/2019 | 250.20p | 256.00p | 249.63p | 254.00p | 2337 |
22/05/2019 | 256.00p | 289.58p | 236.10p | 254.00p | 117925 |
21/05/2019 | 286.00p | 308.00p | 286.00p | 294.00p | 52412 |
20/05/2019 | 288.00p | 290.00p | 287.38p | 288.00p | 5980 |
17/05/2019 | 286.00p | 298.00p | 286.00p | 292.00p | 2200 |
16/05/2019 | 286.00p | 298.00p | 282.00p | 286.00p | 5303 |
15/05/2019 | 288.00p | 294.00p | 288.00p | 289.00p | 2759 |
14/05/2019 | 287.50p | 292.00p | 290.00p | 290.00p | 0 |
13/05/2019 | 287.50p | 292.00p | 292.00p | 292.00p | 0 |
10/05/2019 | 287.50p | 294.40p | 287.50p | 292.00p | 1014 |
09/05/2019 | 288.00p | 292.00p | 290.00p | 290.00p | 0 |
08/05/2019 | 288.00p | 292.00p | 291.00p | 292.00p | 15000 |
07/05/2019 | 288.00p | 294.90p | 286.00p | 291.00p | 11392 |
03/05/2019 | 297.00p | 297.00p | 292.00p | 292.00p | 622 |
02/05/2019 | 290.00p | 298.00p | 290.00p | 291.00p | 5612 |
01/05/2019 | 297.00p | 296.00p | 294.00p | 294.00p | 0 |
30/04/2019 | 297.00p | 297.00p | 288.24p | 296.00p | 7199 |
29/04/2019 | 288.00p | 296.08p | 288.00p | 292.00p | 1370 |
26/04/2019 | 286.00p | 298.00p | 286.00p | 286.00p | 34222 |
25/04/2019 | 290.00p | 296.08p | 284.00p | 289.00p | 9127 |
24/04/2019 | 294.00p | 299.00p | 291.00p | 291.00p | 11691 |
23/04/2019 | 294.00p | 294.80p | 294.00p | 294.00p | 1625 |
18/04/2019 | 296.00p | 299.00p | 294.00p | 294.00p | 3119 |
17/04/2019 | 296.00p | 302.00p | 294.00p | 294.00p | 31020 |
16/04/2019 | 300.00p | 300.00p | 298.00p | 298.00p | 10 |
15/04/2019 | 296.00p | 302.00p | 295.00p | 299.00p | 1255 |
12/04/2019 | 302.10p | 302.10p | 300.00p | 300.00p | 1663 |
11/04/2019 | 309.16p | 309.16p | 299.00p | 299.00p | 1492 |
10/04/2019 | 307.00p | 307.00p | 301.00p | 301.00p | 2378 |
09/04/2019 | 300.00p | 310.00p | 298.00p | 301.00p | 2649 |
08/04/2019 | 308.00p | 308.50p | 302.10p | 305.00p | 6284 |
05/04/2019 | 308.00p | 308.00p | 301.00p | 306.00p | 3807 |
04/04/2019 | 300.16p | 308.40p | 300.16p | 306.00p | 10457 |
03/04/2019 | 310.00p | 312.00p | 301.00p | 305.00p | 8745 |
02/04/2019 | 303.00p | 303.00p | 299.00p | 299.00p | 3980 |
01/04/2019 | 298.00p | 301.00p | 298.00p | 301.00p | 2823 |
29/03/2019 | 303.00p | 303.50p | 300.00p | 303.50p | 16200 |
28/03/2019 | 303.48p | 307.50p | 303.48p | 307.50p | 388 |
27/03/2019 | 303.00p | 311.00p | 303.00p | 307.50p | 325 |
26/03/2019 | 303.00p | 311.00p | 303.00p | 307.50p | 2930 |
25/03/2019 | 308.27p | 308.27p | 303.54p | 307.50p | 1520 |
22/03/2019 | 302.00p | 307.00p | 302.00p | 307.00p | 1600 |
21/03/2019 | 309.10p | 309.10p | 306.00p | 308.50p | 4646 |
20/03/2019 | 307.50p | 310.00p | 304.48p | 307.00p | 16968 |
19/03/2019 | 302.00p | 311.34p | 302.00p | 307.50p | 12981 |
18/03/2019 | 308.00p | 308.00p | 308.00p | 308.00p | 17581 |
15/03/2019 | 301.00p | 311.00p | 301.00p | 304.50p | 25513 |
14/03/2019 | 318.22p | 319.00p | 310.00p | 313.00p | 3467 |
13/03/2019 | 306.00p | 318.00p | 306.00p | 312.50p | 1079 |
12/03/2019 | 310.00p | 310.00p | 305.00p | 306.50p | 4332 |
11/03/2019 | 306.84p | 313.00p | 306.84p | 313.00p | 700 |
08/03/2019 | 310.00p | 310.00p | 305.00p | 305.50p | 17763 |
07/03/2019 | 313.00p | 319.00p | 313.00p | 315.00p | 2525 |
06/03/2019 | 306.84p | 313.00p | 306.84p | 313.00p | 1000 |
05/03/2019 | 308.00p | 320.00p | 305.00p | 309.00p | 18794 |
04/03/2019 | 303.00p | 303.00p | 296.60p | 303.00p | 2806 |
01/03/2019 | 300.00p | 305.50p | 295.28p | 305.50p | 67112 |
28/02/2019 | 309.00p | 302.00p | 299.50p | 299.50p | 0 |
27/02/2019 | 309.00p | 309.00p | 296.00p | 302.00p | 4531 |
26/02/2019 | 295.70p | 301.50p | 295.63p | 301.50p | 5984 |
25/02/2019 | 296.84p | 303.00p | 296.84p | 303.00p | 1583 |
22/02/2019 | 299.66p | 304.50p | 299.66p | 304.50p | 1800 |
21/02/2019 | 300.00p | 304.00p | 300.00p | 304.00p | 5400 |
20/02/2019 | 303.13p | 306.50p | 303.13p | 306.50p | 2000 |
19/02/2019 | 299.00p | 315.00p | 299.00p | 306.50p | 6050 |
18/02/2019 | 307.00p | 307.00p | 297.27p | 300.00p | 15898 |
15/02/2019 | 305.00p | 315.00p | 292.00p | 310.50p | 13166 |
14/02/2019 | 295.00p | 295.00p | 286.90p | 294.00p | 2000340 |
13/02/2019 | 293.00p | 303.71p | 288.00p | 288.00p | 11558 |
12/02/2019 | 292.00p | 295.00p | 292.00p | 295.00p | 1780 |
11/02/2019 | 294.00p | 295.00p | 292.00p | 295.00p | 10880 |
08/02/2019 | 304.00p | 307.00p | 293.60p | 295.00p | 9196 |
07/02/2019 | 296.00p | 304.10p | 296.00p | 297.50p | 2924 |
06/02/2019 | 305.00p | 305.00p | 293.60p | 297.00p | 15399 |
05/02/2019 | 293.00p | 298.00p | 291.70p | 298.00p | 2158 |
04/02/2019 | 300.25p | 300.25p | 293.00p | 296.50p | 1203 |
01/02/2019 | 290.00p | 295.50p | 290.00p | 295.50p | 3400 |
31/01/2019 | 288.00p | 305.00p | 288.00p | 295.50p | 13245 |
30/01/2019 | 297.50p | 297.50p | 290.00p | 292.00p | 5200 |
29/01/2019 | 298.22p | 298.22p | 292.50p | 292.50p | 6000 |
28/01/2019 | 290.73p | 292.50p | 290.73p | 292.50p | 290 |
25/01/2019 | 297.03p | 297.03p | 293.50p | 294.50p | 6508 |
24/01/2019 | 298.00p | 299.00p | 292.50p | 292.50p | 1689 |
23/01/2019 | 293.12p | 295.50p | 294.00p | 294.00p | 0 |
22/01/2019 | 293.12p | 295.50p | 293.12p | 295.50p | 3950 |
21/01/2019 | 292.10p | 300.00p | 292.10p | 298.00p | 1943 |
18/01/2019 | 290.00p | 301.25p | 285.00p | 298.50p | 15526 |
17/01/2019 | 280.00p | 290.00p | 282.00p | 282.00p | 0 |
16/01/2019 | 280.00p | 290.00p | 279.00p | 290.00p | 12041 |
15/01/2019 | 284.00p | 284.00p | 277.00p | 284.00p | 47433 |
14/01/2019 | 272.72p | 278.00p | 272.72p | 278.00p | 600 |
11/01/2019 | 284.00p | 284.00p | 276.00p | 276.00p | 3000 |
10/01/2019 | 277.00p | 277.50p | 277.00p | 277.50p | 80 |
09/01/2019 | 270.84p | 278.00p | 277.50p | 278.00p | 0 |
08/01/2019 | 270.84p | 277.50p | 270.84p | 277.50p | 525 |
07/01/2019 | 281.03p | 281.03p | 270.70p | 277.00p | 6203 |
04/01/2019 | 270.55p | 276.00p | 270.55p | 276.00p | 149 |
03/01/2019 | 279.00p | 284.00p | 270.59p | 274.00p | 11291 |
02/01/2019 | 284.05p | 284.05p | 278.50p | 278.50p | 8516 |
31/12/2018 | 275.82p | 282.00p | 277.50p | 282.00p | 0 |
28/12/2018 | 275.82p | 277.50p | 275.82p | 277.50p | 214 |
27/12/2018 | 277.10p | 282.00p | 276.37p | 282.00p | 2941 |
24/12/2018 | 277.10p | 281.00p | 277.10p | 281.00p | 775 |
21/12/2018 | 277.12p | 282.00p | 277.12p | 282.00p | 1950 |
20/12/2018 | 285.00p | 289.00p | 277.97p | 282.50p | 7458 |
19/12/2018 | 275.00p | 285.00p | 275.00p | 283.50p | 7330 |
18/12/2018 | 278.00p | 293.20p | 277.57p | 279.50p | 9081 |
17/12/2018 | 298.00p | 298.00p | 275.00p | 282.50p | 18891 |
14/12/2018 | 300.00p | 301.00p | 300.00p | 301.00p | 0 |
13/12/2018 | 300.00p | 305.00p | 299.00p | 300.00p | 8467 |
12/12/2018 | 306.00p | 307.00p | 300.00p | 301.50p | 7099 |
11/12/2018 | 315.00p | 315.00p | 305.00p | 305.00p | 27724 |
10/12/2018 | 315.00p | 317.00p | 315.00p | 317.00p | 16063 |
07/12/2018 | 315.00p | 319.50p | 317.00p | 319.50p | 0 |
06/12/2018 | 315.00p | 317.00p | 315.00p | 317.00p | 100000 |
05/12/2018 | 316.50p | 320.00p | 316.50p | 320.00p | 1114 |
04/12/2018 | 315.00p | 329.00p | 315.00p | 329.00p | 98712 |
03/12/2018 | 316.65p | 322.00p | 316.65p | 322.00p | 2852 |
30/11/2018 | 316.78p | 319.50p | 315.00p | 319.50p | 6447 |
29/11/2018 | 315.00p | 324.00p | 315.00p | 321.00p | 1116 |
28/11/2018 | 316.78p | 321.00p | 315.72p | 321.00p | 1700 |
27/11/2018 | 317.00p | 324.00p | 317.00p | 321.00p | 555 |
26/11/2018 | 320.00p | 328.00p | 317.67p | 322.50p | 6951 |
23/11/2018 | 325.00p | 334.00p | 320.00p | 322.50p | 20936 |
22/11/2018 | 325.30p | 328.74p | 325.30p | 327.50p | 1022 |
21/11/2018 | 330.00p | 332.47p | 325.24p | 327.50p | 10736 |
20/11/2018 | 330.00p | 330.00p | 326.26p | 327.50p | 6729 |
19/11/2018 | 330.54p | 335.00p | 330.54p | 335.00p | 800 |
16/11/2018 | 330.00p | 339.00p | 330.00p | 334.50p | 4616 |
15/11/2018 | 332.88p | 334.50p | 331.85p | 334.50p | 3019 |
14/11/2018 | 332.00p | 340.00p | 331.00p | 334.50p | 19867 |
13/11/2018 | 334.00p | 335.00p | 329.60p | 331.50p | 12950 |
12/11/2018 | 332.00p | 344.00p | 330.50p | 338.00p | 8091 |
09/11/2018 | 330.00p | 339.00p | 327.00p | 332.00p | 10065 |
08/11/2018 | 339.00p | 339.00p | 332.62p | 336.00p | 2155 |
07/11/2018 | 333.54p | 336.00p | 333.54p | 336.00p | 2136 |
06/11/2018 | 326.00p | 344.00p | 325.00p | 336.00p | 5120 |
05/11/2018 | 326.00p | 344.00p | 326.00p | 335.50p | 13855 |
02/11/2018 | 326.00p | 344.00p | 326.00p | 330.00p | 6092 |
01/11/2018 | 326.00p | 345.00p | 326.00p | 338.00p | 8124 |
31/10/2018 | 332.00p | 344.00p | 329.20p | 332.50p | 13132 |
30/10/2018 | 331.00p | 345.00p | 327.00p | 340.00p | 557730 |
29/10/2018 | 310.00p | 324.00p | 308.00p | 322.00p | 22290 |
26/10/2018 | 309.00p | 320.00p | 308.00p | 308.00p | 8191 |
25/10/2018 | 310.00p | 315.00p | 308.00p | 315.00p | 13144 |
24/10/2018 | 306.00p | 319.00p | 305.00p | 312.50p | 9441 |
23/10/2018 | 310.00p | 313.00p | 306.00p | 310.00p | 24501 |
22/10/2018 | 311.00p | 323.00p | 311.00p | 314.00p | 11586 |
19/10/2018 | 311.00p | 314.00p | 310.50p | 310.50p | 13448 |
18/10/2018 | 313.00p | 325.00p | 311.40p | 325.00p | 8208 |
*Close Price adjusted for both dividends and splits