Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 305.00p | 312.10p | 304.00p | 305.00p | 113768 |
05/06/2020 | 307.00p | 310.14p | 304.00p | 308.00p | 53633 |
04/06/2020 | 306.00p | 312.00p | 305.00p | 305.00p | 21727 |
03/06/2020 | 309.00p | 312.00p | 302.60p | 312.00p | 67533 |
02/06/2020 | 301.00p | 307.20p | 300.00p | 304.50p | 15355 |
01/06/2020 | 299.00p | 306.00p | 299.00p | 304.50p | 91014 |
01/06/2020 | 299.00p | 306.00p | 299.00p | 304.50p | 91014 |
01/06/2020 | 299.00p | 306.00p | 299.00p | 304.50p | 91014 |
01/06/2020 | 299.00p | 306.00p | 299.00p | 304.50p | 91014 |
29/05/2020 | 297.00p | 305.00p | 296.76p | 298.00p | 49480 |
28/05/2020 | 304.00p | 304.65p | 295.00p | 304.00p | 32116 |
27/05/2020 | 305.00p | 305.00p | 296.00p | 300.00p | 127792 |
26/05/2020 | 306.00p | 306.00p | 293.99p | 300.50p | 52781 |
22/05/2020 | 295.00p | 299.93p | 292.99p | 294.00p | 54149 |
21/05/2020 | 295.00p | 299.20p | 295.00p | 296.00p | 150916 |
20/05/2020 | 290.00p | 303.00p | 290.00p | 298.00p | 179620 |
19/05/2020 | 298.00p | 298.00p | 289.80p | 296.00p | 147418 |
18/05/2020 | 288.00p | 297.16p | 284.50p | 297.00p | 186063 |
15/05/2020 | 281.00p | 288.00p | 281.00p | 287.00p | 52560 |
14/05/2020 | 283.00p | 292.77p | 278.87p | 282.00p | 195496 |
13/05/2020 | 291.00p | 296.01p | 288.00p | 290.00p | 233185 |
12/05/2020 | 293.00p | 298.00p | 290.90p | 298.00p | 36483 |
11/05/2020 | 286.00p | 294.00p | 286.00p | 292.00p | 133278 |
07/05/2020 | 289.00p | 290.75p | 282.48p | 289.00p | 89775 |
06/05/2020 | 284.00p | 286.36p | 280.48p | 286.00p | 176731 |
05/05/2020 | 276.00p | 284.00p | 276.00p | 283.00p | 59002 |
04/05/2020 | 281.00p | 284.76p | 272.88p | 279.00p | 94349 |
01/05/2020 | 282.00p | 285.35p | 280.00p | 283.00p | 26915 |
30/04/2020 | 290.00p | 292.25p | 282.36p | 286.50p | 118626 |
29/04/2020 | 284.00p | 291.00p | 280.60p | 291.00p | 113017 |
28/04/2020 | 284.00p | 290.00p | 281.00p | 286.50p | 67787 |
27/04/2020 | 287.00p | 288.00p | 282.00p | 284.00p | 50130 |
24/04/2020 | 276.00p | 283.00p | 275.00p | 279.00p | 118279 |
23/04/2020 | 284.00p | 286.25p | 278.82p | 285.00p | 95970 |
22/04/2020 | 280.00p | 283.45p | 274.00p | 283.00p | 52524 |
21/04/2020 | 280.00p | 280.30p | 276.05p | 279.50p | 45755 |
20/04/2020 | 291.00p | 291.00p | 276.00p | 284.00p | 79846 |
17/04/2020 | 286.00p | 289.00p | 280.00p | 281.50p | 708465 |
16/04/2020 | 281.00p | 285.00p | 277.10p | 279.00p | 22752 |
15/04/2020 | 278.00p | 286.00p | 275.00p | 286.00p | 58431 |
14/04/2020 | 287.00p | 287.00p | 277.00p | 282.50p | 104746 |
09/04/2020 | 276.00p | 285.96p | 273.00p | 283.00p | 26266 |
08/04/2020 | 273.00p | 283.27p | 273.00p | 282.00p | 55686 |
07/04/2020 | 279.00p | 286.00p | 272.77p | 281.00p | 71644 |
06/04/2020 | 267.00p | 275.00p | 259.70p | 272.00p | 95139 |
03/04/2020 | 259.00p | 267.00p | 257.00p | 266.00p | 117314 |
02/04/2020 | 261.00p | 268.00p | 261.00p | 266.00p | 61660 |
01/04/2020 | 259.00p | 266.20p | 257.05p | 264.00p | 80449 |
31/03/2020 | 264.00p | 272.00p | 255.00p | 271.00p | 79148 |
30/03/2020 | 261.00p | 265.00p | 256.00p | 265.00p | 28569 |
27/03/2020 | 258.00p | 264.00p | 257.00p | 260.50p | 24366 |
26/03/2020 | 253.00p | 265.00p | 250.00p | 264.00p | 35557 |
25/03/2020 | 247.00p | 259.92p | 247.00p | 257.00p | 90551 |
24/03/2020 | 239.00p | 247.00p | 238.80p | 245.50p | 58630 |
23/03/2020 | 242.00p | 246.71p | 234.00p | 237.50p | 202516 |
20/03/2020 | 244.00p | 257.00p | 243.23p | 256.00p | 123012 |
19/03/2020 | 244.00p | 246.00p | 235.00p | 236.00p | 44105 |
18/03/2020 | 250.00p | 256.00p | 244.25p | 252.00p | 71582 |
17/03/2020 | 253.00p | 265.65p | 250.00p | 261.00p | 71715 |
16/03/2020 | 260.00p | 262.21p | 245.00p | 260.00p | 150499 |
13/03/2020 | 272.00p | 277.00p | 264.08p | 272.00p | 71319 |
12/03/2020 | 272.00p | 272.00p | 258.00p | 265.00p | 64304 |
11/03/2020 | 281.00p | 284.21p | 278.72p | 280.50p | 29334 |
10/03/2020 | 281.00p | 286.88p | 278.84p | 281.50p | 80721 |
09/03/2020 | 278.00p | 284.30p | 275.00p | 280.00p | 32459 |
06/03/2020 | 304.00p | 304.00p | 294.90p | 297.00p | 40241 |
05/03/2020 | 312.00p | 312.00p | 307.64p | 312.00p | 48686 |
04/03/2020 | 297.00p | 312.00p | 307.80p | 309.50p | 14277 |
03/03/2020 | 297.00p | 311.00p | 292.05p | 307.00p | 179238 |
02/03/2020 | 296.00p | 296.84p | 287.05p | 294.50p | 109362 |
28/02/2020 | 293.00p | 296.60p | 280.96p | 287.50p | 139058 |
27/02/2020 | 306.00p | 306.00p | 300.30p | 302.00p | 36602 |
26/02/2020 | 309.00p | 309.25p | 300.00p | 308.00p | 103756 |
25/02/2020 | 320.00p | 320.00p | 310.00p | 310.50p | 73040 |
24/02/2020 | 322.00p | 325.40p | 314.00p | 316.50p | 85625 |
21/02/2020 | 325.00p | 329.00p | 325.00p | 329.00p | 30993 |
20/02/2020 | 324.00p | 329.95p | 325.81p | 327.50p | 32559 |
19/02/2020 | 324.00p | 327.00p | 324.00p | 326.00p | 85650 |
18/02/2020 | 327.00p | 324.90p | 323.33p | 323.50p | 55972 |
17/02/2020 | 327.00p | 327.00p | 323.00p | 325.00p | 67986 |
14/02/2020 | 324.00p | 326.65p | 324.30p | 325.50p | 39200 |
13/02/2020 | 324.00p | 326.25p | 324.04p | 325.00p | 26241 |
12/02/2020 | 324.00p | 326.25p | 324.00p | 324.00p | 51722 |
11/02/2020 | 321.00p | 327.00p | 321.00p | 325.00p | 53474 |
10/02/2020 | 321.00p | 324.75p | 320.30p | 321.50p | 48376 |
07/02/2020 | 321.00p | 326.70p | 321.00p | 324.00p | 100582 |
06/02/2020 | 322.00p | 323.70p | 321.40p | 322.50p | 36127 |
05/02/2020 | 319.00p | 322.00p | 318.40p | 322.00p | 130659 |
04/02/2020 | 316.00p | 318.00p | 315.04p | 318.00p | 182546 |
03/02/2020 | 313.00p | 315.50p | 311.50p | 315.50p | 19858 |
31/01/2020 | 313.00p | 315.56p | 311.00p | 311.00p | 50815 |
30/01/2020 | 318.00p | 320.70p | 312.00p | 314.50p | 80768 |
29/01/2020 | 317.00p | 320.00p | 316.60p | 320.00p | 10821 |
28/01/2020 | 316.00p | 319.70p | 316.00p | 317.50p | 43797 |
27/01/2020 | 318.00p | 320.12p | 314.44p | 316.50p | 133740 |
24/01/2020 | 324.00p | 324.00p | 321.00p | 323.00p | 58318 |
23/01/2020 | 319.00p | 322.00p | 318.50p | 322.00p | 41851 |
22/01/2020 | 320.00p | 323.00p | 319.00p | 323.00p | 61097 |
21/01/2020 | 319.00p | 324.05p | 318.50p | 321.00p | 161615 |
20/01/2020 | 323.00p | 323.00p | 320.00p | 322.00p | 159551 |
17/01/2020 | 317.00p | 322.00p | 315.00p | 320.00p | 46686 |
16/01/2020 | 319.00p | 320.00p | 316.00p | 316.00p | 42217 |
15/01/2020 | 312.00p | 318.00p | 312.00p | 318.00p | 170735 |
14/01/2020 | 311.00p | 317.00p | 311.00p | 314.50p | 84698 |
13/01/2020 | 307.00p | 314.00p | 307.00p | 313.00p | 17506 |
10/01/2020 | 304.00p | 310.00p | 304.00p | 310.00p | 56377 |
09/01/2020 | 302.00p | 310.00p | 302.00p | 309.00p | 59345 |
08/01/2020 | 302.00p | 306.00p | 299.00p | 305.00p | 50515 |
07/01/2020 | 299.00p | 307.00p | 299.00p | 307.00p | 27561 |
06/01/2020 | 304.00p | 305.34p | 300.96p | 304.00p | 32617 |
03/01/2020 | 303.00p | 308.00p | 303.00p | 305.50p | 15171 |
02/01/2020 | 305.00p | 307.34p | 303.14p | 306.00p | 17374 |
31/12/2019 | 305.00p | 308.00p | 302.50p | 302.50p | 11854 |
30/12/2019 | 305.00p | 311.23p | 305.00p | 306.00p | 24674 |
27/12/2019 | 306.00p | 311.26p | 304.78p | 307.00p | 10029 |
24/12/2019 | 306.00p | 309.65p | 303.91p | 307.00p | 19768 |
23/12/2019 | 306.00p | 308.00p | 301.26p | 307.50p | 23140 |
20/12/2019 | 306.00p | 306.00p | 300.56p | 306.00p | 48453 |
19/12/2019 | 302.00p | 304.94p | 300.74p | 301.50p | 57986 |
18/12/2019 | 304.00p | 304.00p | 300.83p | 301.00p | 30464 |
17/12/2019 | 301.00p | 301.50p | 297.16p | 301.50p | 115802 |
16/12/2019 | 299.00p | 300.79p | 295.00p | 298.50p | 19332 |
13/12/2019 | 297.00p | 298.00p | 291.00p | 295.50p | 187038 |
12/12/2019 | 296.00p | 297.00p | 291.80p | 297.00p | 56595 |
11/12/2019 | 291.00p | 294.44p | 290.60p | 292.00p | 77339 |
10/12/2019 | 289.00p | 294.18p | 289.00p | 291.00p | 112483 |
09/12/2019 | 294.00p | 294.22p | 290.48p | 293.00p | 131674 |
06/12/2019 | 293.00p | 294.00p | 292.22p | 293.00p | 67468 |
05/12/2019 | 294.00p | 294.00p | 288.20p | 293.00p | 12610 |
04/12/2019 | 288.00p | 291.96p | 286.00p | 291.00p | 92386 |
03/12/2019 | 293.00p | 294.56p | 288.00p | 289.50p | 31855 |
02/12/2019 | 300.00p | 302.00p | 292.75p | 295.00p | 28868 |
29/11/2019 | 297.00p | 297.00p | 295.00p | 296.00p | 553546 |
28/11/2019 | 295.00p | 296.00p | 294.30p | 295.50p | 73253 |
27/11/2019 | 298.00p | 298.00p | 293.27p | 295.50p | 128538 |
26/11/2019 | 294.00p | 296.50p | 290.30p | 296.50p | 476298 |
25/11/2019 | 291.00p | 294.30p | 291.00p | 291.50p | 602095 |
22/11/2019 | 288.00p | 293.62p | 290.44p | 293.50p | 12342 |
21/11/2019 | 288.00p | 292.50p | 288.00p | 292.50p | 29812 |
20/11/2019 | 289.00p | 296.00p | 289.00p | 296.00p | 93380 |
19/11/2019 | 292.00p | 292.00p | 290.44p | 291.50p | 23164 |
18/11/2019 | 290.00p | 292.00p | 289.00p | 291.00p | 179012 |
15/11/2019 | 295.00p | 295.00p | 289.00p | 293.00p | 39388 |
14/11/2019 | 288.00p | 294.00p | 288.00p | 293.00p | 16315 |
13/11/2019 | 289.00p | 292.45p | 289.00p | 289.00p | 16408 |
12/11/2019 | 290.00p | 294.80p | 288.00p | 293.00p | 26187 |
11/11/2019 | 290.00p | 295.04p | 290.00p | 291.50p | 11093 |
08/11/2019 | 289.00p | 296.00p | 289.00p | 296.00p | 73947 |
07/11/2019 | 293.00p | 296.00p | 290.00p | 293.50p | 30288 |
06/11/2019 | 287.00p | 292.10p | 287.00p | 290.50p | 15532 |
05/11/2019 | 288.00p | 293.00p | 288.00p | 293.00p | 11482 |
04/11/2019 | 292.00p | 293.00p | 285.91p | 291.50p | 10656 |
01/11/2019 | 289.00p | 292.00p | 285.49p | 287.00p | 70492 |
31/10/2019 | 289.00p | 289.00p | 284.99p | 286.50p | 3539 |
30/10/2019 | 282.00p | 287.00p | 281.30p | 287.00p | 33584 |
29/10/2019 | 287.93p | 288.00p | 283.25p | 286.00p | 25910 |
28/10/2019 | 280.00p | 287.00p | 278.35p | 285.50p | 63350 |
25/10/2019 | 282.00p | 282.64p | 277.25p | 281.00p | 55003 |
24/10/2019 | 278.00p | 283.00p | 276.00p | 281.00p | 21309 |
23/10/2019 | 276.77p | 281.88p | 276.77p | 279.50p | 4613 |
22/10/2019 | 275.00p | 281.00p | 275.00p | 279.00p | 16668 |
21/10/2019 | 276.00p | 279.05p | 276.00p | 278.50p | 13652 |
18/10/2019 | 282.00p | 282.00p | 275.00p | 280.00p | 18194 |
17/10/2019 | 278.00p | 282.50p | 277.15p | 282.50p | 21059 |
16/10/2019 | 281.00p | 284.45p | 278.33p | 281.00p | 66228 |
15/10/2019 | 285.00p | 286.34p | 280.40p | 281.00p | 21276 |
14/10/2019 | 282.00p | 286.00p | 280.13p | 286.00p | 33468 |
11/10/2019 | 281.00p | 284.96p | 280.00p | 282.00p | 39045 |
10/10/2019 | 285.00p | 286.00p | 281.25p | 285.00p | 12447 |
09/10/2019 | 286.00p | 287.00p | 281.00p | 285.00p | 71118 |
08/10/2019 | 283.00p | 288.00p | 282.00p | 288.00p | 19206 |
07/10/2019 | 285.00p | 286.00p | 281.16p | 286.00p | 18895 |
04/10/2019 | 279.00p | 285.50p | 277.20p | 285.50p | 98969 |
03/10/2019 | 278.00p | 282.55p | 275.30p | 278.50p | 40238 |
02/10/2019 | 285.00p | 287.00p | 280.00p | 282.00p | 27343 |
01/10/2019 | 293.00p | 293.00p | 288.20p | 289.50p | 38712 |
30/09/2019 | 289.00p | 290.47p | 289.00p | 289.00p | 23969 |
27/09/2019 | 290.00p | 293.00p | 287.00p | 289.00p | 44978 |
26/09/2019 | 287.00p | 287.44p | 284.00p | 286.00p | 83918 |
25/09/2019 | 288.50p | 288.50p | 284.08p | 287.00p | 25225 |
24/09/2019 | 290.34p | 290.34p | 285.30p | 288.00p | 16842 |
23/09/2019 | 294.00p | 294.25p | 285.04p | 289.00p | 39030 |
20/09/2019 | 286.00p | 293.00p | 286.00p | 288.00p | 21083 |
19/09/2019 | 290.00p | 293.00p | 289.30p | 290.50p | 38516 |
18/09/2019 | 293.00p | 293.00p | 287.72p | 293.00p | 21406 |
17/09/2019 | 294.00p | 294.00p | 286.00p | 289.00p | 33298 |
16/09/2019 | 292.00p | 292.00p | 288.33p | 291.00p | 35125 |
13/09/2019 | 294.00p | 295.00p | 289.00p | 294.00p | 45542 |
12/09/2019 | 293.00p | 295.00p | 288.04p | 292.50p | 39977 |
11/09/2019 | 292.00p | 293.00p | 287.00p | 289.50p | 79214 |
10/09/2019 | 295.00p | 297.00p | 288.00p | 288.00p | 102663 |
09/09/2019 | 297.00p | 297.00p | 292.75p | 293.50p | 20838 |
06/09/2019 | 296.00p | 297.00p | 291.69p | 297.00p | 22623 |
05/09/2019 | 293.00p | 295.50p | 290.00p | 292.00p | 55303 |
04/09/2019 | 295.54p | 296.00p | 291.21p | 296.00p | 27068 |
03/09/2019 | 298.00p | 298.00p | 290.81p | 291.00p | 46768 |
02/09/2019 | 292.00p | 299.00p | 288.14p | 297.00p | 36997 |
30/08/2019 | 291.00p | 294.00p | 286.76p | 290.00p | 32100 |
29/08/2019 | 290.00p | 291.00p | 286.00p | 289.00p | 105715 |
28/08/2019 | 285.00p | 290.00p | 285.00p | 286.00p | 81181 |
*Close Price adjusted for both dividends and splits