Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 378.00p | 381.00p | 373.50p | 381.00p | 267804 |
15/08/2019 | 380.00p | 380.00p | 370.00p | 374.50p | 167529 |
14/08/2019 | 382.00p | 382.00p | 374.50p | 378.00p | 101026 |
13/08/2019 | 386.50p | 386.50p | 375.21p | 382.00p | 199939 |
12/08/2019 | 387.00p | 387.00p | 375.50p | 380.00p | 448688 |
09/08/2019 | 387.00p | 387.00p | 384.00p | 385.00p | 170119 |
08/08/2019 | 387.00p | 388.00p | 383.50p | 387.00p | 313211 |
07/08/2019 | 389.50p | 390.00p | 383.00p | 389.50p | 663638 |
06/08/2019 | 382.00p | 389.00p | 382.00p | 385.50p | 583918 |
05/08/2019 | 381.00p | 382.50p | 380.00p | 382.50p | 657588 |
02/08/2019 | 382.50p | 384.50p | 381.50p | 383.00p | 430956 |
01/08/2019 | 382.00p | 385.00p | 382.00p | 384.50p | 103684 |
31/07/2019 | 383.00p | 385.00p | 382.50p | 385.00p | 206328 |
30/07/2019 | 382.00p | 385.00p | 381.50p | 384.00p | 1583525 |
29/07/2019 | 384.00p | 384.00p | 382.00p | 383.00p | 65364 |
26/07/2019 | 381.00p | 383.00p | 381.00p | 383.00p | 405723 |
25/07/2019 | 387.00p | 387.00p | 380.16p | 381.00p | 278840 |
24/07/2019 | 388.50p | 389.50p | 382.00p | 386.00p | 266557 |
23/07/2019 | 384.00p | 385.00p | 380.00p | 384.00p | 189524 |
22/07/2019 | 388.50p | 390.00p | 378.00p | 383.50p | 101245 |
19/07/2019 | 386.50p | 386.50p | 379.50p | 383.00p | 103591 |
18/07/2019 | 383.00p | 384.81p | 380.00p | 383.00p | 150200 |
17/07/2019 | 384.50p | 386.00p | 383.00p | 385.00p | 123478 |
16/07/2019 | 379.00p | 385.00p | 379.00p | 385.00p | 341198 |
15/07/2019 | 382.00p | 386.00p | 381.50p | 385.00p | 42504 |
12/07/2019 | 384.50p | 387.00p | 382.50p | 384.50p | 119918 |
11/07/2019 | 380.00p | 387.50p | 380.00p | 385.00p | 87496 |
10/07/2019 | 374.00p | 382.00p | 373.50p | 381.50p | 81990 |
09/07/2019 | 386.00p | 386.00p | 374.50p | 380.50p | 93404 |
08/07/2019 | 388.50p | 388.50p | 382.00p | 383.50p | 94607 |
05/07/2019 | 388.00p | 388.00p | 379.65p | 383.65p | 125069 |
04/07/2019 | 389.75p | 389.75p | 378.80p | 380.25p | 68691 |
03/07/2019 | 390.00p | 390.00p | 378.30p | 379.85p | 160187 |
02/07/2019 | 390.00p | 390.00p | 382.15p | 389.00p | 346847 |
01/07/2019 | 382.00p | 394.80p | 378.68p | 389.35p | 438809 |
28/06/2019 | 384.35p | 384.35p | 375.80p | 380.00p | 186785 |
27/06/2019 | 376.00p | 376.60p | 367.85p | 376.10p | 233660 |
26/06/2019 | 367.70p | 379.50p | 367.70p | 376.40p | 170184 |
25/06/2019 | 371.60p | 381.15p | 371.60p | 377.50p | 101714 |
24/06/2019 | 365.30p | 381.60p | 365.30p | 380.05p | 208667 |
21/06/2019 | 375.50p | 382.45p | 372.35p | 376.95p | 984337 |
20/06/2019 | 377.05p | 385.55p | 376.45p | 379.55p | 438815 |
19/06/2019 | 384.85p | 384.85p | 372.30p | 373.85p | 150714 |
18/06/2019 | 382.50p | 382.50p | 374.05p | 375.10p | 268967 |
17/06/2019 | 385.70p | 385.70p | 374.25p | 376.05p | 242383 |
14/06/2019 | 385.00p | 385.00p | 375.45p | 375.45p | 92839 |
13/06/2019 | 380.85p | 385.65p | 374.45p | 377.05p | 159051 |
12/06/2019 | 382.00p | 384.10p | 376.60p | 379.35p | 171984 |
11/06/2019 | 395.00p | 395.00p | 382.95p | 383.15p | 178337 |
10/06/2019 | 391.00p | 393.80p | 388.25p | 388.85p | 185351 |
07/06/2019 | 381.75p | 394.15p | 381.75p | 391.00p | 97808 |
06/06/2019 | 389.80p | 392.95p | 379.70p | 388.05p | 200216 |
05/06/2019 | 388.15p | 388.15p | 379.00p | 380.55p | 142255 |
04/06/2019 | 384.00p | 387.50p | 380.60p | 384.60p | 118604 |
03/06/2019 | 389.00p | 389.70p | 384.65p | 386.10p | 64485 |
31/05/2019 | 394.00p | 399.60p | 387.65p | 389.15p | 249937 |
30/05/2019 | 390.05p | 400.00p | 390.05p | 396.45p | 74290 |
29/05/2019 | 392.00p | 402.75p | 390.00p | 395.55p | 153027 |
28/05/2019 | 391.00p | 409.65p | 391.00p | 404.00p | 1070247 |
24/05/2019 | 401.40p | 401.40p | 391.50p | 397.90p | 173212 |
23/05/2019 | 403.00p | 403.00p | 386.20p | 393.15p | 228775 |
22/05/2019 | 407.60p | 407.60p | 398.50p | 400.45p | 141908 |
21/05/2019 | 410.65p | 410.65p | 396.40p | 400.20p | 205024 |
20/05/2019 | 405.90p | 405.90p | 395.35p | 398.40p | 169767 |
17/05/2019 | 410.20p | 412.00p | 395.60p | 404.30p | 230096 |
16/05/2019 | 398.80p | 407.35p | 397.75p | 406.05p | 207614 |
15/05/2019 | 399.00p | 399.00p | 396.25p | 397.65p | 246461 |
14/05/2019 | 392.50p | 402.30p | 392.00p | 399.00p | 526502 |
13/05/2019 | 389.95p | 394.10p | 384.98p | 392.00p | 309547 |
10/05/2019 | 380.70p | 387.60p | 380.70p | 385.80p | 85892 |
09/05/2019 | 390.95p | 390.95p | 380.95p | 386.50p | 109169 |
08/05/2019 | 393.00p | 393.00p | 388.20p | 390.00p | 319879 |
07/05/2019 | 394.75p | 396.85p | 387.90p | 391.40p | 134978 |
03/05/2019 | 398.00p | 398.00p | 387.85p | 392.65p | 554557 |
02/05/2019 | 398.50p | 400.00p | 388.85p | 393.60p | 74592 |
01/05/2019 | 399.90p | 399.90p | 390.30p | 395.00p | 71558 |
30/04/2019 | 400.00p | 400.00p | 392.75p | 394.80p | 224800 |
29/04/2019 | 391.70p | 399.75p | 387.30p | 397.05p | 898170 |
26/04/2019 | 400.00p | 400.00p | 378.05p | 386.20p | 212404 |
25/04/2019 | 384.00p | 397.90p | 380.65p | 386.20p | 287217 |
24/04/2019 | 387.40p | 387.55p | 376.05p | 382.65p | 615430 |
23/04/2019 | 383.10p | 397.18p | 381.90p | 387.85p | 248599 |
18/04/2019 | 374.00p | 385.00p | 371.06p | 383.10p | 133665 |
17/04/2019 | 380.00p | 388.30p | 373.50p | 383.65p | 197783 |
16/04/2019 | 365.00p | 375.35p | 365.00p | 372.00p | 328031 |
15/04/2019 | 368.40p | 369.00p | 362.00p | 365.00p | 520309 |
12/04/2019 | 368.05p | 371.05p | 356.90p | 367.80p | 166851 |
11/04/2019 | 369.00p | 369.00p | 361.90p | 364.00p | 122460 |
10/04/2019 | 376.30p | 376.30p | 361.75p | 366.95p | 136007 |
09/04/2019 | 359.00p | 370.00p | 355.35p | 365.50p | 427416 |
08/04/2019 | 359.00p | 359.00p | 346.60p | 354.40p | 516730 |
05/04/2019 | 357.00p | 359.00p | 348.90p | 356.00p | 196269 |
04/04/2019 | 347.90p | 357.50p | 346.20p | 354.85p | 295497 |
03/04/2019 | 352.38p | 355.00p | 347.75p | 350.00p | 229883 |
02/04/2019 | 352.00p | 359.00p | 345.25p | 351.30p | 973296 |
01/04/2019 | 351.75p | 351.75p | 343.05p | 347.15p | 472150 |
29/03/2019 | 348.00p | 351.00p | 341.00p | 350.00p | 570334 |
28/03/2019 | 332.55p | 346.35p | 332.55p | 342.00p | 179967 |
27/03/2019 | 342.00p | 348.80p | 338.90p | 343.40p | 159728 |
26/03/2019 | 344.30p | 351.95p | 336.33p | 341.00p | 78378 |
25/03/2019 | 342.40p | 342.50p | 333.60p | 337.00p | 103241 |
22/03/2019 | 352.00p | 352.00p | 340.15p | 342.30p | 81478 |
21/03/2019 | 352.00p | 352.00p | 342.50p | 349.90p | 103946 |
20/03/2019 | 350.45p | 357.00p | 346.25p | 349.30p | 134295 |
19/03/2019 | 351.40p | 358.35p | 351.00p | 354.80p | 234251 |
18/03/2019 | 354.00p | 355.00p | 345.35p | 351.15p | 93256 |
15/03/2019 | 350.00p | 355.00p | 348.00p | 354.45p | 380286 |
14/03/2019 | 350.00p | 350.00p | 340.65p | 348.10p | 218699 |
13/03/2019 | 350.00p | 350.00p | 335.80p | 347.25p | 129284 |
12/03/2019 | 338.00p | 349.50p | 338.00p | 348.45p | 143090 |
11/03/2019 | 343.70p | 343.70p | 330.60p | 340.00p | 146350 |
08/03/2019 | 332.20p | 347.65p | 328.55p | 337.00p | 120946 |
07/03/2019 | 353.00p | 353.00p | 339.20p | 339.20p | 156833 |
06/03/2019 | 355.00p | 359.55p | 345.60p | 351.90p | 306616 |
05/03/2019 | 355.00p | 361.95p | 351.05p | 353.00p | 359394 |
04/03/2019 | 361.00p | 361.05p | 352.95p | 356.20p | 110190 |
01/03/2019 | 357.05p | 370.00p | 349.80p | 358.75p | 415735 |
28/02/2019 | 354.25p | 356.10p | 344.70p | 356.10p | 237771 |
27/02/2019 | 351.25p | 357.05p | 342.00p | 348.40p | 1354850 |
26/02/2019 | 343.30p | 354.30p | 343.30p | 353.00p | 77742 |
25/02/2019 | 352.00p | 354.30p | 346.80p | 352.45p | 110500 |
22/02/2019 | 349.00p | 354.30p | 346.20p | 352.10p | 454449 |
21/02/2019 | 345.05p | 354.90p | 342.15p | 348.00p | 166238 |
20/02/2019 | 343.00p | 354.00p | 343.00p | 350.00p | 151110 |
19/02/2019 | 343.90p | 353.45p | 343.90p | 350.50p | 140935 |
18/02/2019 | 341.00p | 355.00p | 341.00p | 352.60p | 142855 |
15/02/2019 | 350.00p | 350.00p | 342.05p | 348.70p | 314080 |
14/02/2019 | 340.10p | 350.80p | 340.10p | 343.40p | 259039 |
13/02/2019 | 339.00p | 350.90p | 339.00p | 350.90p | 144733 |
12/02/2019 | 346.00p | 347.45p | 338.85p | 343.55p | 166532 |
11/02/2019 | 350.90p | 353.70p | 343.00p | 346.05p | 487122 |
08/02/2019 | 353.00p | 354.80p | 340.00p | 344.20p | 966033 |
07/02/2019 | 347.00p | 354.90p | 347.00p | 353.00p | 135269 |
06/02/2019 | 338.95p | 357.25p | 338.95p | 354.60p | 120073 |
05/02/2019 | 336.05p | 348.70p | 336.05p | 348.70p | 158101 |
04/02/2019 | 332.15p | 345.10p | 332.15p | 342.55p | 96790 |
01/02/2019 | 344.00p | 346.20p | 338.00p | 342.55p | 376339 |
31/01/2019 | 335.00p | 344.80p | 335.00p | 342.65p | 491337 |
30/01/2019 | 335.00p | 338.00p | 335.00p | 337.00p | 117822 |
29/01/2019 | 330.10p | 338.95p | 330.00p | 337.75p | 342236 |
28/01/2019 | 331.00p | 337.00p | 328.23p | 334.10p | 128853 |
25/01/2019 | 337.00p | 337.00p | 332.05p | 335.15p | 213856 |
24/01/2019 | 328.00p | 337.00p | 328.00p | 335.00p | 291029 |
23/01/2019 | 330.00p | 336.20p | 328.70p | 335.00p | 283086 |
22/01/2019 | 332.00p | 336.95p | 332.00p | 335.00p | 390721 |
21/01/2019 | 330.00p | 335.00p | 330.00p | 333.00p | 328886 |
18/01/2019 | 320.00p | 332.60p | 320.00p | 332.60p | 207876 |
17/01/2019 | 310.70p | 319.05p | 310.70p | 318.50p | 249128 |
16/01/2019 | 316.00p | 321.30p | 310.85p | 315.00p | 290016 |
15/01/2019 | 325.00p | 325.00p | 313.85p | 316.55p | 177069 |
14/01/2019 | 314.05p | 324.90p | 314.05p | 320.15p | 85645 |
11/01/2019 | 315.00p | 324.95p | 315.00p | 323.70p | 236033 |
10/01/2019 | 320.00p | 320.95p | 316.40p | 320.00p | 289584 |
09/01/2019 | 316.00p | 320.00p | 309.70p | 320.00p | 548381 |
08/01/2019 | 308.00p | 317.90p | 307.50p | 314.25p | 350005 |
07/01/2019 | 296.10p | 311.95p | 296.10p | 310.00p | 269981 |
04/01/2019 | 298.90p | 308.00p | 298.90p | 303.30p | 103144 |
03/01/2019 | 309.95p | 310.00p | 298.25p | 301.75p | 425700 |
02/01/2019 | 308.00p | 310.00p | 300.00p | 303.95p | 204649 |
31/12/2018 | 308.00p | 308.00p | 299.85p | 307.00p | 85111 |
28/12/2018 | 289.45p | 312.15p | 284.00p | 308.15p | 512879 |
27/12/2018 | 280.15p | 292.00p | 271.10p | 284.40p | 162046 |
24/12/2018 | 281.00p | 300.20p | 279.80p | 286.00p | 150561 |
21/12/2018 | 276.00p | 280.75p | 270.45p | 280.75p | 726247 |
20/12/2018 | 281.00p | 281.00p | 270.00p | 274.80p | 521085 |
19/12/2018 | 266.75p | 280.00p | 266.75p | 276.50p | 308296 |
18/12/2018 | 274.45p | 277.95p | 269.75p | 274.30p | 2705579 |
17/12/2018 | 278.00p | 279.95p | 265.05p | 271.80p | 418548 |
14/12/2018 | 272.55p | 281.95p | 268.55p | 272.50p | 966979 |
13/12/2018 | 281.00p | 281.00p | 261.81p | 279.05p | 823540 |
12/12/2018 | 281.00p | 281.00p | 275.00p | 279.20p | 173131 |
11/12/2018 | 286.65p | 291.55p | 279.00p | 279.65p | 133185 |
10/12/2018 | 286.00p | 288.40p | 275.00p | 280.00p | 120796 |
07/12/2018 | 275.20p | 288.00p | 275.20p | 280.00p | 179631 |
06/12/2018 | 292.00p | 292.00p | 280.00p | 283.55p | 135497 |
05/12/2018 | 293.70p | 297.75p | 286.75p | 287.50p | 202954 |
04/12/2018 | 294.00p | 300.95p | 294.00p | 296.40p | 256325 |
03/12/2018 | 305.35p | 309.65p | 293.75p | 295.60p | 60818 |
30/11/2018 | 304.95p | 305.30p | 291.40p | 304.75p | 154009 |
29/11/2018 | 310.00p | 310.00p | 276.60p | 296.15p | 380260 |
28/11/2018 | 305.50p | 310.00p | 305.50p | 310.00p | 352784 |
27/11/2018 | 302.00p | 309.60p | 300.00p | 306.60p | 377024 |
26/11/2018 | 298.00p | 304.95p | 297.00p | 301.25p | 203638 |
23/11/2018 | 294.10p | 298.00p | 294.10p | 296.30p | 72367 |
22/11/2018 | 300.50p | 300.50p | 290.05p | 294.20p | 117395 |
21/11/2018 | 284.00p | 300.30p | 284.00p | 300.30p | 209124 |
20/11/2018 | 288.00p | 288.00p | 277.85p | 287.95p | 223513 |
19/11/2018 | 287.00p | 289.95p | 283.50p | 288.05p | 172703 |
16/11/2018 | 288.00p | 290.90p | 278.35p | 288.40p | 113005 |
15/11/2018 | 282.65p | 290.95p | 270.75p | 286.95p | 345654 |
14/11/2018 | 289.20p | 292.00p | 285.70p | 290.00p | 168714 |
13/11/2018 | 291.00p | 291.00p | 285.00p | 289.90p | 120604 |
12/11/2018 | 296.00p | 296.00p | 278.00p | 287.00p | 141056 |
09/11/2018 | 294.00p | 297.00p | 288.00p | 290.00p | 138993 |
08/11/2018 | 280.00p | 296.00p | 280.00p | 295.00p | 234298 |
07/11/2018 | 286.00p | 291.00p | 281.00p | 288.00p | 85071 |
06/11/2018 | 290.00p | 296.00p | 280.00p | 286.00p | 231854 |
05/11/2018 | 286.00p | 293.00p | 282.00p | 283.00p | 77721 |
02/11/2018 | 296.00p | 298.00p | 286.00p | 291.00p | 413636 |
01/11/2018 | 279.00p | 290.00p | 274.00p | 289.00p | 594158 |
*Close Price adjusted for both dividends and splits