Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2018 | 246.00p | 247.50p | 246.00p | 247.00p | 14975 |
07/11/2018 | 243.00p | 246.50p | 243.00p | 246.50p | 4286 |
06/11/2018 | 242.00p | 245.40p | 242.00p | 244.00p | 7788 |
05/11/2018 | 241.00p | 245.67p | 241.00p | 245.50p | 14960 |
02/11/2018 | 245.00p | 248.78p | 242.00p | 246.00p | 61443 |
01/11/2018 | 245.00p | 246.00p | 240.00p | 245.00p | 72031 |
31/10/2018 | 243.00p | 245.20p | 243.00p | 245.00p | 122594 |
30/10/2018 | 240.00p | 242.50p | 237.00p | 241.00p | 25331 |
29/10/2018 | 237.00p | 243.00p | 237.00p | 243.00p | 65726 |
26/10/2018 | 238.00p | 239.60p | 234.00p | 237.00p | 21712 |
25/10/2018 | 238.00p | 240.00p | 234.00p | 240.00p | 26928 |
24/10/2018 | 240.00p | 243.22p | 238.00p | 240.00p | 43019 |
23/10/2018 | 239.00p | 240.15p | 237.00p | 239.00p | 44210 |
22/10/2018 | 242.00p | 245.16p | 241.00p | 245.00p | 158682 |
19/10/2018 | 242.00p | 243.00p | 241.00p | 243.00p | 182134 |
18/10/2018 | 241.00p | 244.00p | 240.00p | 244.00p | 55667 |
17/10/2018 | 243.00p | 243.50p | 239.00p | 243.50p | 65477 |
16/10/2018 | 238.00p | 241.00p | 237.00p | 241.00p | 123251 |
15/10/2018 | 237.00p | 240.00p | 236.00p | 240.00p | 41778 |
12/10/2018 | 237.00p | 240.00p | 236.10p | 240.00p | 161535 |
11/10/2018 | 240.00p | 240.00p | 234.00p | 234.00p | 304160 |
10/10/2018 | 249.00p | 252.00p | 245.00p | 245.00p | 26662 |
09/10/2018 | 251.00p | 255.00p | 248.60p | 251.50p | 17405 |
08/10/2018 | 256.00p | 256.00p | 251.00p | 251.00p | 43040 |
05/10/2018 | 257.00p | 257.00p | 256.00p | 256.00p | 6429 |
04/10/2018 | 260.00p | 261.00p | 257.00p | 257.00p | 12749 |
03/10/2018 | 262.91p | 264.50p | 262.00p | 264.50p | 13754 |
02/10/2018 | 261.00p | 265.00p | 261.00p | 263.50p | 12943 |
01/10/2018 | 263.00p | 265.00p | 261.10p | 264.00p | 40818 |
28/09/2018 | 263.00p | 264.00p | 262.00p | 262.00p | 166535 |
27/09/2018 | 260.00p | 265.00p | 260.00p | 263.00p | 33914 |
26/09/2018 | 260.00p | 264.00p | 260.00p | 262.00p | 133966 |
25/09/2018 | 263.00p | 263.00p | 260.05p | 261.00p | 79896 |
24/09/2018 | 262.00p | 266.00p | 261.25p | 262.00p | 56305 |
21/09/2018 | 261.00p | 265.00p | 257.25p | 264.00p | 133539 |
20/09/2018 | 261.00p | 261.00p | 257.04p | 259.00p | 20492 |
19/09/2018 | 262.00p | 262.00p | 257.00p | 259.00p | 56606 |
18/09/2018 | 257.00p | 260.00p | 257.00p | 260.00p | 3380 |
17/09/2018 | 262.00p | 262.00p | 256.00p | 258.00p | 53971 |
14/09/2018 | 261.00p | 261.00p | 257.05p | 260.00p | 90907 |
13/09/2018 | 257.00p | 262.00p | 256.00p | 259.00p | 37844 |
12/09/2018 | 258.00p | 261.00p | 257.00p | 259.00p | 48138 |
11/09/2018 | 257.00p | 260.00p | 256.00p | 257.00p | 45091 |
10/09/2018 | 258.00p | 260.00p | 257.00p | 259.00p | 4030 |
07/09/2018 | 259.00p | 261.00p | 256.00p | 261.00p | 138072 |
06/09/2018 | 261.00p | 262.92p | 259.00p | 259.00p | 15805 |
05/09/2018 | 262.00p | 265.25p | 260.00p | 265.00p | 21816 |
04/09/2018 | 266.00p | 266.00p | 262.20p | 264.00p | 37781 |
03/09/2018 | 264.00p | 266.00p | 261.00p | 266.00p | 58411 |
31/08/2018 | 262.00p | 263.45p | 260.00p | 262.00p | 49181 |
30/08/2018 | 262.00p | 265.00p | 261.00p | 264.50p | 22862 |
29/08/2018 | 265.00p | 266.00p | 263.00p | 266.00p | 66349 |
28/08/2018 | 265.00p | 267.00p | 261.05p | 267.00p | 89782 |
24/08/2018 | 262.00p | 263.50p | 261.07p | 263.50p | 40177 |
23/08/2018 | 262.00p | 262.00p | 261.14p | 262.00p | 70192 |
22/08/2018 | 263.00p | 263.50p | 261.04p | 262.00p | 16428 |
21/08/2018 | 262.00p | 264.00p | 261.00p | 263.00p | 27824 |
20/08/2018 | 264.00p | 264.00p | 259.35p | 264.00p | 39246 |
17/08/2018 | 262.00p | 263.50p | 260.21p | 263.50p | 105819 |
16/08/2018 | 263.00p | 263.00p | 259.00p | 263.00p | 51996 |
15/08/2018 | 262.00p | 263.85p | 260.00p | 260.00p | 91435 |
14/08/2018 | 262.00p | 263.50p | 260.00p | 263.50p | 63719 |
13/08/2018 | 262.00p | 263.00p | 261.00p | 261.50p | 44296 |
10/08/2018 | 262.00p | 264.00p | 262.00p | 263.50p | 83134 |
09/08/2018 | 264.00p | 264.50p | 260.04p | 264.50p | 34387 |
08/08/2018 | 263.00p | 263.96p | 261.00p | 263.00p | 67465 |
07/08/2018 | 262.00p | 262.93p | 260.12p | 262.00p | 167954 |
06/08/2018 | 257.00p | 260.00p | 255.12p | 260.00p | 217267 |
03/08/2018 | 252.00p | 256.00p | 252.00p | 256.00p | 285405 |
02/08/2018 | 253.00p | 253.20p | 246.00p | 246.00p | 177880 |
01/08/2018 | 254.00p | 256.95p | 253.02p | 255.00p | 87072 |
31/07/2018 | 256.00p | 256.00p | 253.10p | 255.00p | 104685 |
30/07/2018 | 255.00p | 257.00p | 252.25p | 255.00p | 32763 |
27/07/2018 | 256.00p | 257.50p | 253.03p | 257.50p | 304930 |
26/07/2018 | 255.00p | 255.50p | 253.00p | 253.00p | 254049 |
25/07/2018 | 254.00p | 256.48p | 254.00p | 255.00p | 45410 |
24/07/2018 | 256.00p | 256.48p | 252.60p | 256.00p | 395530 |
23/07/2018 | 255.00p | 256.48p | 255.00p | 256.00p | 40210 |
20/07/2018 | 257.00p | 257.00p | 253.00p | 256.00p | 31084 |
19/07/2018 | 253.00p | 257.90p | 253.00p | 257.00p | 42350 |
18/07/2018 | 254.00p | 256.74p | 253.00p | 256.00p | 35931 |
17/07/2018 | 252.00p | 255.00p | 250.04p | 255.00p | 62129 |
16/07/2018 | 253.00p | 254.00p | 251.72p | 254.00p | 68148 |
13/07/2018 | 254.00p | 255.00p | 251.00p | 253.00p | 86107 |
12/07/2018 | 254.00p | 254.00p | 252.00p | 253.00p | 80141 |
11/07/2018 | 253.00p | 253.00p | 250.00p | 250.00p | 22997 |
10/07/2018 | 251.00p | 252.50p | 251.00p | 252.50p | 55351 |
09/07/2018 | 249.00p | 251.00p | 249.00p | 251.00p | 69028 |
06/07/2018 | 245.00p | 250.00p | 245.00p | 249.00p | 117330 |
05/07/2018 | 246.00p | 249.00p | 245.91p | 249.00p | 11105 |
04/07/2018 | 249.00p | 249.00p | 247.47p | 249.00p | 3806 |
03/07/2018 | 248.00p | 249.00p | 247.00p | 249.00p | 42616 |
02/07/2018 | 245.00p | 249.00p | 243.05p | 249.00p | 43557 |
29/06/2018 | 252.00p | 252.45p | 247.00p | 247.00p | 20506 |
28/06/2018 | 248.00p | 251.00p | 247.00p | 248.00p | 22695 |
27/06/2018 | 250.00p | 250.00p | 246.00p | 249.00p | 38166 |
26/06/2018 | 246.00p | 248.35p | 246.00p | 247.00p | 36077 |
25/06/2018 | 248.00p | 249.00p | 247.00p | 247.50p | 30041 |
22/06/2018 | 250.00p | 251.04p | 249.26p | 250.00p | 18423 |
21/06/2018 | 252.00p | 255.00p | 250.00p | 250.00p | 25543 |
20/06/2018 | 252.00p | 256.00p | 250.00p | 251.50p | 96372 |
19/06/2018 | 251.00p | 254.00p | 249.55p | 254.00p | 12589 |
18/06/2018 | 255.00p | 255.00p | 251.44p | 252.00p | 14922 |
15/06/2018 | 255.00p | 256.00p | 251.44p | 256.00p | 50559 |
14/06/2018 | 251.00p | 254.00p | 249.00p | 253.00p | 49947 |
13/06/2018 | 254.00p | 254.00p | 251.00p | 253.00p | 20316 |
12/06/2018 | 250.00p | 252.00p | 250.00p | 252.00p | 8966 |
11/06/2018 | 250.00p | 252.00p | 248.00p | 251.00p | 159375 |
08/06/2018 | 247.00p | 249.45p | 247.00p | 249.00p | 51465 |
07/06/2018 | 247.00p | 252.00p | 247.00p | 252.00p | 23914 |
06/06/2018 | 250.00p | 250.00p | 247.00p | 249.00p | 23760 |
05/06/2018 | 249.00p | 249.96p | 247.00p | 248.00p | 72901 |
04/06/2018 | 249.00p | 250.00p | 247.00p | 250.00p | 45976 |
01/06/2018 | 247.00p | 248.00p | 245.00p | 247.00p | 74134 |
31/05/2018 | 247.00p | 247.15p | 245.00p | 247.00p | 68713 |
30/05/2018 | 248.00p | 248.00p | 244.00p | 246.00p | 91569 |
29/05/2018 | 246.00p | 247.00p | 245.00p | 247.00p | 46686 |
25/05/2018 | 248.00p | 250.00p | 247.45p | 249.00p | 22816 |
24/05/2018 | 248.00p | 248.98p | 245.00p | 247.00p | 90728 |
23/05/2018 | 249.00p | 250.00p | 246.20p | 248.00p | 40588 |
22/05/2018 | 249.00p | 250.00p | 248.00p | 249.50p | 43549 |
21/05/2018 | 243.00p | 249.00p | 243.00p | 249.00p | 86421 |
18/05/2018 | 245.96p | 247.78p | 245.96p | 246.50p | 786 |
17/05/2018 | 245.96p | 247.00p | 244.05p | 247.00p | 8255 |
16/05/2018 | 245.00p | 246.47p | 243.25p | 246.00p | 26741 |
15/05/2018 | 246.00p | 246.00p | 244.00p | 246.00p | 108663 |
14/05/2018 | 246.00p | 246.50p | 242.20p | 246.00p | 39868 |
11/05/2018 | 245.00p | 245.50p | 243.00p | 245.50p | 67644 |
10/05/2018 | 243.00p | 244.47p | 241.06p | 243.00p | 102135 |
09/05/2018 | 243.00p | 243.00p | 241.00p | 243.00p | 67017 |
08/05/2018 | 239.00p | 243.00p | 239.00p | 243.00p | 50138 |
04/05/2018 | 239.00p | 242.00p | 238.00p | 242.00p | 20460 |
03/05/2018 | 240.00p | 240.78p | 237.04p | 238.50p | 39104 |
02/05/2018 | 241.00p | 242.00p | 237.75p | 241.00p | 55566 |
01/05/2018 | 241.00p | 241.00p | 237.05p | 239.00p | 72151 |
30/04/2018 | 239.00p | 240.00p | 238.00p | 239.00p | 127137 |
27/04/2018 | 235.00p | 238.00p | 234.00p | 237.00p | 112348 |
26/04/2018 | 231.00p | 235.00p | 231.00p | 234.00p | 190307 |
25/04/2018 | 231.00p | 233.70p | 230.00p | 232.50p | 36081 |
24/04/2018 | 235.00p | 235.00p | 232.05p | 234.00p | 66403 |
23/04/2018 | 231.00p | 234.00p | 231.00p | 234.00p | 115500 |
20/04/2018 | 232.00p | 233.80p | 232.00p | 233.00p | 22887 |
19/04/2018 | 233.00p | 233.00p | 230.03p | 232.00p | 160986 |
18/04/2018 | 231.00p | 233.00p | 229.00p | 230.00p | 192777 |
17/04/2018 | 229.00p | 230.00p | 227.00p | 230.00p | 273420 |
16/04/2018 | 228.00p | 229.00p | 227.00p | 229.00p | 92960 |
13/04/2018 | 230.00p | 230.00p | 229.00p | 229.00p | 46390 |
12/04/2018 | 229.00p | 231.90p | 227.24p | 229.50p | 29795 |
11/04/2018 | 230.00p | 230.00p | 227.20p | 230.00p | 54036 |
10/04/2018 | 231.00p | 231.00p | 226.75p | 230.00p | 40908 |
09/04/2018 | 228.00p | 230.00p | 225.23p | 229.00p | 83100 |
06/04/2018 | 229.00p | 231.00p | 228.00p | 230.00p | 124922 |
05/04/2018 | 229.00p | 232.00p | 227.02p | 230.00p | 99600 |
04/04/2018 | 227.00p | 227.49p | 223.00p | 227.00p | 106271 |
03/04/2018 | 224.00p | 228.00p | 222.00p | 228.00p | 135326 |
29/03/2018 | 229.00p | 231.00p | 227.00p | 229.00p | 95695 |
28/03/2018 | 227.00p | 227.47p | 224.20p | 227.00p | 55578 |
27/03/2018 | 229.00p | 234.90p | 227.00p | 231.00p | 119237 |
26/03/2018 | 228.00p | 231.00p | 225.00p | 226.00p | 61768 |
23/03/2018 | 227.00p | 228.96p | 225.00p | 227.00p | 61473 |
22/03/2018 | 231.00p | 234.00p | 229.00p | 229.00p | 26122 |
21/03/2018 | 235.00p | 236.50p | 234.00p | 235.00p | 10981 |
20/03/2018 | 238.00p | 238.00p | 234.00p | 238.00p | 46351 |
19/03/2018 | 237.00p | 239.00p | 235.00p | 235.00p | 47816 |
16/03/2018 | 240.00p | 241.00p | 236.42p | 241.00p | 100040 |
15/03/2018 | 238.00p | 240.00p | 237.00p | 238.00p | 90691 |
14/03/2018 | 239.00p | 240.00p | 237.00p | 239.00p | 54667 |
13/03/2018 | 241.00p | 242.00p | 239.00p | 239.50p | 85459 |
12/03/2018 | 243.00p | 243.00p | 239.10p | 241.00p | 136513 |
09/03/2018 | 240.00p | 241.00p | 237.00p | 241.00p | 77276 |
08/03/2018 | 238.00p | 241.00p | 236.00p | 239.00p | 180486 |
07/03/2018 | 237.00p | 239.00p | 236.88p | 237.00p | 73230 |
06/03/2018 | 241.00p | 241.00p | 237.00p | 238.00p | 62405 |
05/03/2018 | 237.00p | 238.00p | 236.00p | 237.00p | 33235 |
02/03/2018 | 237.00p | 240.80p | 234.00p | 235.00p | 86147 |
01/03/2018 | 241.00p | 242.00p | 239.00p | 240.00p | 30703 |
28/02/2018 | 240.00p | 243.00p | 239.00p | 242.00p | 158104 |
27/02/2018 | 242.00p | 244.00p | 241.10p | 243.00p | 158589 |
26/02/2018 | 240.00p | 242.50p | 237.20p | 242.50p | 30669 |
23/02/2018 | 240.00p | 240.00p | 237.00p | 239.00p | 22639 |
22/02/2018 | 237.00p | 240.00p | 237.00p | 239.00p | 41386 |
21/02/2018 | 239.00p | 240.50p | 237.06p | 240.50p | 89571 |
20/02/2018 | 238.00p | 242.00p | 237.00p | 239.00p | 41782 |
19/02/2018 | 239.00p | 241.36p | 239.00p | 239.00p | 36839 |
16/02/2018 | 240.00p | 243.00p | 238.00p | 243.00p | 37550 |
15/02/2018 | 239.00p | 240.00p | 234.05p | 237.00p | 18669 |
14/02/2018 | 235.00p | 237.00p | 231.00p | 236.00p | 114487 |
13/02/2018 | 233.00p | 234.50p | 232.00p | 234.00p | 65204 |
12/02/2018 | 234.00p | 236.00p | 230.95p | 234.00p | 45103 |
09/02/2018 | 230.00p | 233.00p | 228.00p | 228.00p | 72554 |
08/02/2018 | 235.00p | 237.60p | 232.00p | 232.00p | 46763 |
07/02/2018 | 235.00p | 238.00p | 234.00p | 238.00p | 64215 |
06/02/2018 | 230.00p | 235.00p | 227.00p | 229.00p | 68392 |
05/02/2018 | 238.00p | 241.00p | 237.00p | 240.00p | 122602 |
02/02/2018 | 241.00p | 243.25p | 241.00p | 243.00p | 154082 |
01/02/2018 | 243.00p | 245.39p | 242.00p | 243.00p | 39952 |
31/01/2018 | 244.00p | 247.00p | 243.00p | 247.00p | 43496 |
30/01/2018 | 246.00p | 248.00p | 244.00p | 244.00p | 40419 |
29/01/2018 | 248.00p | 248.00p | 244.00p | 248.00p | 40150 |
26/01/2018 | 245.00p | 246.00p | 243.00p | 246.00p | 49564 |
*Close Price adjusted for both dividends and splits