Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 271.00p | 271.00p | 260.00p | 270.00p | 18668 |
12/08/2019 | 270.00p | 272.00p | 266.07p | 271.00p | 31323 |
09/08/2019 | 261.00p | 271.00p | 261.00p | 267.00p | 12354 |
08/08/2019 | 279.00p | 279.00p | 265.00p | 265.00p | 15052 |
07/08/2019 | 260.00p | 280.00p | 260.00p | 276.00p | 60300 |
06/08/2019 | 262.00p | 270.00p | 259.00p | 270.00p | 81634 |
05/08/2019 | 260.00p | 270.00p | 257.00p | 270.00p | 53413 |
02/08/2019 | 260.00p | 270.00p | 258.80p | 265.00p | 110385 |
01/08/2019 | 260.00p | 275.00p | 260.00p | 273.00p | 9696 |
31/07/2019 | 273.00p | 273.00p | 268.56p | 273.00p | 19979 |
30/07/2019 | 275.00p | 275.00p | 265.00p | 271.00p | 26383 |
29/07/2019 | 270.00p | 275.00p | 259.00p | 274.00p | 25317 |
26/07/2019 | 253.00p | 275.00p | 253.00p | 274.00p | 40407 |
25/07/2019 | 245.00p | 260.00p | 245.00p | 258.00p | 44333 |
24/07/2019 | 259.00p | 259.00p | 245.00p | 250.00p | 165503 |
23/07/2019 | 250.00p | 251.75p | 246.00p | 250.00p | 40578 |
22/07/2019 | 259.00p | 260.00p | 246.00p | 251.00p | 25466 |
19/07/2019 | 258.00p | 259.00p | 246.00p | 255.00p | 147969 |
18/07/2019 | 258.00p | 266.92p | 250.00p | 256.00p | 59211 |
17/07/2019 | 267.00p | 270.00p | 260.00p | 260.00p | 15262 |
16/07/2019 | 258.00p | 269.00p | 255.00p | 255.00p | 11120 |
15/07/2019 | 273.00p | 275.00p | 260.00p | 265.00p | 4257 |
12/07/2019 | 270.00p | 270.00p | 255.00p | 258.00p | 11265 |
11/07/2019 | 270.00p | 270.00p | 260.00p | 268.00p | 9249 |
10/07/2019 | 255.00p | 266.92p | 255.00p | 261.00p | 18503 |
09/07/2019 | 268.00p | 272.00p | 255.00p | 265.00p | 605002 |
08/07/2019 | 269.00p | 272.50p | 257.00p | 270.00p | 16738 |
05/07/2019 | 265.00p | 270.00p | 259.05p | 270.00p | 13727 |
04/07/2019 | 264.00p | 266.65p | 260.00p | 260.00p | 22391 |
03/07/2019 | 266.00p | 267.00p | 258.00p | 264.00p | 69493 |
02/07/2019 | 262.00p | 269.00p | 260.00p | 265.00p | 99988 |
01/07/2019 | 258.00p | 270.00p | 253.00p | 270.00p | 1206574 |
28/06/2019 | 260.00p | 263.00p | 253.04p | 263.00p | 45184 |
27/06/2019 | 260.00p | 260.00p | 253.30p | 257.00p | 11456 |
26/06/2019 | 254.00p | 256.00p | 250.00p | 256.00p | 523318 |
25/06/2019 | 248.00p | 255.00p | 247.00p | 254.00p | 31042 |
24/06/2019 | 250.00p | 255.00p | 238.00p | 251.00p | 50723 |
21/06/2019 | 235.00p | 250.00p | 235.00p | 250.00p | 164315 |
20/06/2019 | 244.00p | 247.00p | 239.00p | 247.00p | 18742 |
19/06/2019 | 239.00p | 247.00p | 232.14p | 247.00p | 49516 |
18/06/2019 | 242.00p | 245.00p | 231.60p | 245.00p | 40531 |
17/06/2019 | 236.00p | 243.00p | 232.00p | 243.00p | 69770 |
14/06/2019 | 245.00p | 247.00p | 236.00p | 247.00p | 39778 |
13/06/2019 | 254.00p | 254.00p | 243.39p | 247.00p | 54489 |
12/06/2019 | 251.00p | 259.00p | 250.80p | 255.00p | 17466 |
11/06/2019 | 257.00p | 261.68p | 249.30p | 253.00p | 40250 |
10/06/2019 | 264.00p | 265.00p | 246.20p | 255.00p | 16116 |
07/06/2019 | 256.00p | 260.00p | 251.00p | 254.00p | 64072 |
06/06/2019 | 253.00p | 256.00p | 250.00p | 255.00p | 35367 |
05/06/2019 | 254.00p | 257.00p | 247.72p | 254.00p | 30146 |
04/06/2019 | 259.00p | 259.00p | 247.00p | 252.00p | 48171 |
03/06/2019 | 251.00p | 256.00p | 248.44p | 255.00p | 32670 |
31/05/2019 | 256.00p | 260.00p | 254.00p | 255.00p | 39087 |
30/05/2019 | 244.00p | 260.00p | 241.00p | 260.00p | 127965 |
29/05/2019 | 244.00p | 245.00p | 234.80p | 244.00p | 78547 |
28/05/2019 | 240.00p | 244.00p | 232.00p | 244.00p | 51699 |
24/05/2019 | 235.00p | 245.00p | 234.00p | 245.00p | 23171 |
23/05/2019 | 232.00p | 240.00p | 232.00p | 238.00p | 13400 |
22/05/2019 | 230.00p | 240.00p | 228.22p | 240.00p | 11659 |
21/05/2019 | 227.00p | 237.00p | 226.97p | 230.00p | 12477 |
20/05/2019 | 239.00p | 239.00p | 227.00p | 227.00p | 4762 |
17/05/2019 | 229.00p | 240.00p | 225.54p | 240.00p | 11722 |
16/05/2019 | 240.00p | 240.00p | 233.00p | 237.00p | 9226 |
15/05/2019 | 233.00p | 240.00p | 230.00p | 240.00p | 8750 |
14/05/2019 | 228.00p | 236.00p | 227.00p | 233.00p | 12807 |
13/05/2019 | 227.00p | 230.00p | 222.00p | 228.00p | 36432 |
10/05/2019 | 226.00p | 228.00p | 222.00p | 228.00p | 44800 |
09/05/2019 | 233.00p | 233.00p | 220.00p | 223.00p | 155569 |
08/05/2019 | 238.00p | 241.00p | 225.00p | 227.00p | 124435 |
07/05/2019 | 240.00p | 240.00p | 233.00p | 235.00p | 23121 |
03/05/2019 | 244.00p | 244.00p | 238.00p | 240.00p | 7545 |
02/05/2019 | 245.00p | 245.00p | 237.00p | 240.00p | 17554 |
01/05/2019 | 242.00p | 242.00p | 238.00p | 239.00p | 15992 |
30/04/2019 | 247.00p | 247.00p | 239.02p | 240.00p | 30641 |
29/04/2019 | 241.00p | 243.50p | 237.00p | 237.00p | 12187 |
26/04/2019 | 241.00p | 242.00p | 240.00p | 242.00p | 46091 |
25/04/2019 | 241.00p | 243.88p | 241.00p | 241.00p | 20029 |
24/04/2019 | 245.00p | 245.20p | 237.00p | 245.00p | 191954 |
23/04/2019 | 242.00p | 243.68p | 239.70p | 240.00p | 35125 |
18/04/2019 | 241.00p | 241.00p | 237.95p | 240.00p | 37767 |
17/04/2019 | 240.00p | 244.36p | 238.48p | 240.00p | 41321 |
16/04/2019 | 240.00p | 248.65p | 239.00p | 242.00p | 74976 |
15/04/2019 | 245.00p | 248.11p | 241.00p | 242.00p | 87462 |
12/04/2019 | 245.00p | 247.00p | 238.12p | 240.00p | 27447 |
11/04/2019 | 245.00p | 245.00p | 236.00p | 239.00p | 13977 |
10/04/2019 | 235.00p | 243.45p | 235.00p | 238.00p | 33375 |
09/04/2019 | 243.00p | 243.00p | 237.50p | 240.00p | 157330 |
08/04/2019 | 240.00p | 244.12p | 237.00p | 240.00p | 46217 |
05/04/2019 | 242.00p | 242.00p | 238.00p | 240.00p | 174531 |
04/04/2019 | 239.00p | 244.00p | 235.50p | 236.00p | 117657 |
03/04/2019 | 241.00p | 245.00p | 235.00p | 239.00p | 116234 |
02/04/2019 | 245.00p | 250.00p | 236.00p | 238.00p | 61567 |
01/04/2019 | 259.00p | 261.09p | 250.00p | 250.00p | 52980 |
29/03/2019 | 256.00p | 263.00p | 255.00p | 255.00p | 20213 |
28/03/2019 | 260.00p | 262.00p | 257.38p | 260.00p | 33477 |
27/03/2019 | 260.00p | 261.76p | 255.00p | 259.00p | 17486 |
26/03/2019 | 268.00p | 268.00p | 258.00p | 258.00p | 14511 |
25/03/2019 | 266.00p | 268.00p | 260.00p | 260.00p | 75647 |
22/03/2019 | 269.00p | 269.00p | 261.24p | 264.00p | 46276 |
21/03/2019 | 263.00p | 268.52p | 262.00p | 264.00p | 232317 |
20/03/2019 | 269.00p | 270.00p | 265.00p | 270.00p | 33724 |
19/03/2019 | 260.00p | 280.02p | 245.00p | 273.00p | 831739 |
18/03/2019 | 279.00p | 296.00p | 279.00p | 290.00p | 41351 |
15/03/2019 | 300.00p | 300.00p | 278.00p | 278.00p | 156777 |
14/03/2019 | 300.00p | 300.00p | 290.00p | 291.00p | 18991 |
13/03/2019 | 294.00p | 295.00p | 289.00p | 292.00p | 27628 |
12/03/2019 | 297.00p | 297.00p | 291.00p | 293.00p | 14903 |
11/03/2019 | 296.00p | 296.00p | 289.00p | 295.00p | 24917 |
08/03/2019 | 293.00p | 296.43p | 289.00p | 290.00p | 117617 |
07/03/2019 | 297.00p | 297.00p | 291.00p | 295.00p | 51621 |
06/03/2019 | 297.00p | 297.00p | 287.00p | 290.00p | 43464 |
05/03/2019 | 292.00p | 295.00p | 284.00p | 288.00p | 8980 |
04/03/2019 | 297.00p | 297.00p | 285.00p | 286.00p | 48578 |
01/03/2019 | 294.00p | 294.00p | 282.42p | 288.00p | 72620 |
28/02/2019 | 283.00p | 290.00p | 278.00p | 281.00p | 57652 |
27/02/2019 | 280.00p | 286.00p | 277.00p | 280.00p | 233243 |
26/02/2019 | 280.00p | 284.00p | 272.00p | 282.50p | 37662 |
25/02/2019 | 291.00p | 291.00p | 280.00p | 283.00p | 14737 |
22/02/2019 | 275.00p | 286.00p | 271.00p | 277.00p | 51965 |
21/02/2019 | 286.00p | 286.00p | 280.00p | 283.00p | 231956 |
20/02/2019 | 280.00p | 291.00p | 280.00p | 283.00p | 23288 |
19/02/2019 | 289.00p | 296.00p | 281.00p | 284.00p | 30794 |
18/02/2019 | 280.00p | 301.00p | 280.00p | 301.00p | 45715 |
15/02/2019 | 285.00p | 291.66p | 280.00p | 281.50p | 149817 |
14/02/2019 | 290.00p | 303.00p | 285.00p | 290.00p | 23534 |
13/02/2019 | 290.00p | 303.00p | 290.00p | 290.00p | 14853 |
12/02/2019 | 300.00p | 304.00p | 295.36p | 299.00p | 266443 |
11/02/2019 | 296.00p | 300.00p | 290.00p | 300.00p | 88471 |
08/02/2019 | 295.00p | 300.00p | 291.00p | 296.00p | 45593 |
07/02/2019 | 300.00p | 307.12p | 297.00p | 298.50p | 20303 |
06/02/2019 | 301.00p | 312.00p | 301.00p | 303.00p | 112571 |
05/02/2019 | 315.00p | 316.00p | 301.00p | 301.00p | 1268 |
04/02/2019 | 300.00p | 320.00p | 300.00p | 310.00p | 47505 |
01/02/2019 | 302.00p | 318.00p | 302.00p | 314.50p | 59808 |
31/01/2019 | 299.00p | 321.00p | 299.00p | 315.00p | 61314 |
30/01/2019 | 295.00p | 318.00p | 295.00p | 318.00p | 34030 |
29/01/2019 | 305.00p | 313.00p | 298.00p | 312.00p | 219483 |
28/01/2019 | 315.00p | 317.00p | 310.00p | 310.00p | 9326 |
25/01/2019 | 315.00p | 325.00p | 315.00p | 320.00p | 13668 |
24/01/2019 | 320.00p | 320.00p | 315.48p | 320.00p | 4322 |
23/01/2019 | 333.00p | 333.00p | 318.00p | 318.00p | 9132 |
22/01/2019 | 317.00p | 320.00p | 316.25p | 318.00p | 3940 |
21/01/2019 | 315.00p | 324.00p | 315.00p | 320.00p | 31208 |
18/01/2019 | 315.00p | 323.00p | 315.00p | 323.00p | 17290 |
17/01/2019 | 326.00p | 326.00p | 315.00p | 320.00p | 46841 |
16/01/2019 | 315.00p | 332.00p | 315.00p | 328.00p | 166139 |
15/01/2019 | 340.00p | 344.00p | 320.50p | 329.00p | 84027 |
14/01/2019 | 358.00p | 358.00p | 339.48p | 345.00p | 36289 |
11/01/2019 | 350.00p | 361.00p | 349.00p | 361.00p | 2440 |
10/01/2019 | 355.00p | 359.00p | 342.78p | 352.00p | 11315 |
09/01/2019 | 360.00p | 380.00p | 340.00p | 355.00p | 48958 |
08/01/2019 | 323.00p | 377.00p | 323.00p | 365.00p | 812174 |
07/01/2019 | 315.00p | 339.00p | 315.00p | 339.00p | 2470 |
04/01/2019 | 350.00p | 350.00p | 319.00p | 325.00p | 123730 |
03/01/2019 | 315.00p | 341.28p | 315.00p | 341.00p | 22402 |
02/01/2019 | 320.00p | 337.00p | 315.00p | 335.00p | 46710 |
31/12/2018 | 326.00p | 332.00p | 326.00p | 326.00p | 2641 |
28/12/2018 | 324.00p | 340.00p | 319.00p | 330.00p | 27678 |
27/12/2018 | 313.00p | 322.00p | 312.28p | 318.00p | 57408 |
24/12/2018 | 318.00p | 320.00p | 310.00p | 318.00p | 11317 |
21/12/2018 | 315.00p | 337.00p | 315.00p | 316.00p | 34925 |
20/12/2018 | 312.00p | 345.00p | 312.00p | 330.00p | 24213 |
19/12/2018 | 310.00p | 314.00p | 299.00p | 314.00p | 24113 |
18/12/2018 | 296.00p | 312.00p | 291.26p | 309.00p | 57725 |
17/12/2018 | 281.00p | 301.00p | 281.00p | 294.00p | 25437 |
14/12/2018 | 280.00p | 304.00p | 280.00p | 293.00p | 35231 |
13/12/2018 | 279.00p | 294.00p | 279.00p | 285.00p | 6180 |
12/12/2018 | 279.00p | 286.00p | 278.86p | 281.00p | 24416 |
11/12/2018 | 272.00p | 290.96p | 265.00p | 274.00p | 77160 |
10/12/2018 | 315.00p | 315.00p | 268.69p | 280.00p | 231572 |
07/12/2018 | 315.00p | 318.00p | 290.00p | 304.00p | 101297 |
06/12/2018 | 328.00p | 336.00p | 305.00p | 315.00p | 52408 |
05/12/2018 | 332.00p | 340.00p | 322.00p | 328.00p | 39978 |
04/12/2018 | 334.00p | 339.00p | 328.00p | 332.00p | 31767 |
03/12/2018 | 334.00p | 342.68p | 330.00p | 335.00p | 17960 |
30/11/2018 | 336.00p | 350.00p | 322.00p | 335.00p | 72645 |
29/11/2018 | 333.00p | 339.00p | 326.00p | 332.00p | 26226 |
28/11/2018 | 330.00p | 339.70p | 327.96p | 333.00p | 379863 |
27/11/2018 | 320.00p | 330.00p | 320.00p | 329.00p | 81607 |
26/11/2018 | 329.00p | 340.24p | 324.76p | 326.00p | 59385 |
23/11/2018 | 335.00p | 335.00p | 320.00p | 320.00p | 19481 |
22/11/2018 | 340.00p | 340.00p | 328.00p | 334.00p | 87618 |
21/11/2018 | 317.00p | 338.68p | 317.00p | 333.00p | 121456 |
20/11/2018 | 331.00p | 336.96p | 320.64p | 321.00p | 110281 |
19/11/2018 | 355.00p | 355.00p | 325.00p | 336.00p | 197522 |
16/11/2018 | 361.00p | 369.22p | 361.00p | 368.00p | 5282 |
15/11/2018 | 378.00p | 380.00p | 360.66p | 365.00p | 18648 |
14/11/2018 | 358.00p | 379.00p | 358.00p | 365.00p | 18210 |
13/11/2018 | 355.00p | 370.00p | 355.00p | 370.00p | 9708 |
12/11/2018 | 380.00p | 380.00p | 358.38p | 369.00p | 16437 |
09/11/2018 | 365.00p | 380.00p | 357.00p | 373.00p | 31655 |
08/11/2018 | 344.00p | 359.44p | 344.00p | 355.00p | 6225 |
07/11/2018 | 358.00p | 359.00p | 352.00p | 354.00p | 876 |
06/11/2018 | 344.00p | 357.00p | 343.00p | 348.00p | 18149 |
05/11/2018 | 342.00p | 355.48p | 339.16p | 350.50p | 2721 |
02/11/2018 | 369.00p | 373.00p | 337.00p | 337.00p | 20676 |
01/11/2018 | 360.00p | 366.00p | 355.00p | 355.00p | 28828 |
31/10/2018 | 357.00p | 360.00p | 355.00p | 355.00p | 2305 |
30/10/2018 | 347.00p | 359.00p | 343.25p | 355.00p | 24305 |
29/10/2018 | 349.00p | 349.00p | 340.00p | 340.00p | 4451 |
*Close Price adjusted for both dividends and splits