Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2019 | 284.05p | 284.05p | 280.00p | 280.00p | 697 |
08/08/2019 | 284.00p | 285.00p | 275.00p | 275.00p | 3176 |
07/08/2019 | 284.00p | 285.00p | 284.00p | 285.00p | 782 |
06/08/2019 | 266.00p | 275.00p | 275.00p | 275.00p | 250 |
05/08/2019 | 266.00p | 275.90p | 266.00p | 275.00p | 2225 |
02/08/2019 | 271.20p | 282.00p | 271.20p | 275.00p | 1177 |
01/08/2019 | 275.00p | 280.00p | 275.00p | 275.00p | 4399 |
31/07/2019 | 262.65p | 268.00p | 262.10p | 268.00p | 3500 |
30/07/2019 | 275.00p | 275.00p | 262.65p | 268.00p | 722 |
29/07/2019 | 275.00p | 275.00p | 261.70p | 268.00p | 836 |
26/07/2019 | 275.00p | 275.00p | 270.00p | 270.00p | 361 |
25/07/2019 | 265.00p | 268.00p | 263.00p | 263.00p | 0 |
24/07/2019 | 265.00p | 275.00p | 261.20p | 268.00p | 1471 |
23/07/2019 | 261.00p | 268.00p | 264.50p | 264.50p | 0 |
22/07/2019 | 261.00p | 268.00p | 261.00p | 268.00p | 122 |
19/07/2019 | 261.00p | 268.00p | 261.00p | 268.00p | 483 |
18/07/2019 | 266.00p | 267.50p | 261.00p | 267.50p | 4578 |
17/07/2019 | 266.00p | 273.00p | 266.00p | 270.00p | 1405 |
16/07/2019 | 267.00p | 270.00p | 265.00p | 270.00p | 1104 |
15/07/2019 | 267.00p | 271.00p | 267.00p | 271.00p | 3276 |
12/07/2019 | 274.50p | 275.00p | 267.00p | 270.00p | 2834 |
11/07/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 1000 |
10/07/2019 | 274.00p | 275.00p | 263.00p | 265.00p | 2079 |
09/07/2019 | 259.00p | 265.00p | 259.00p | 265.00p | 150 |
08/07/2019 | 271.00p | 275.00p | 261.00p | 266.50p | 2818 |
05/07/2019 | 274.00p | 274.00p | 264.50p | 264.50p | 36 |
04/07/2019 | 260.00p | 269.00p | 260.00p | 262.50p | 5422 |
03/07/2019 | 273.00p | 273.00p | 264.50p | 264.50p | 1095 |
02/07/2019 | 270.00p | 273.00p | 261.65p | 267.50p | 24265 |
01/07/2019 | 266.00p | 273.00p | 261.00p | 271.50p | 618 |
28/06/2019 | 273.35p | 273.35p | 261.65p | 269.00p | 551 |
27/06/2019 | 261.00p | 267.00p | 265.00p | 267.00p | 0 |
26/06/2019 | 261.00p | 273.00p | 260.00p | 265.00p | 90239 |
25/06/2019 | 262.20p | 283.00p | 262.20p | 265.50p | 732 |
24/06/2019 | 270.00p | 277.15p | 261.85p | 269.50p | 4327 |
21/06/2019 | 266.00p | 275.00p | 272.00p | 272.00p | 0 |
20/06/2019 | 266.00p | 283.00p | 266.00p | 275.00p | 8248 |
19/06/2019 | 264.00p | 284.55p | 264.00p | 274.50p | 40369 |
18/06/2019 | 274.00p | 274.00p | 267.50p | 267.50p | 3500 |
17/06/2019 | 267.00p | 264.50p | 261.00p | 264.50p | 0 |
14/06/2019 | 267.00p | 267.00p | 254.35p | 261.00p | 7808 |
13/06/2019 | 271.00p | 272.00p | 266.00p | 267.00p | 7695 |
12/06/2019 | 275.00p | 277.50p | 270.00p | 277.50p | 13603 |
11/06/2019 | 275.00p | 284.00p | 275.00p | 280.50p | 893 |
10/06/2019 | 276.10p | 283.00p | 276.10p | 283.00p | 650 |
07/06/2019 | 275.95p | 293.05p | 275.95p | 285.00p | 1203 |
06/06/2019 | 275.00p | 285.00p | 275.00p | 285.00p | 100 |
05/06/2019 | 275.00p | 295.90p | 275.00p | 289.00p | 761 |
04/06/2019 | 297.00p | 286.50p | 286.50p | 286.50p | 0 |
03/06/2019 | 297.00p | 297.00p | 286.50p | 286.50p | 359 |
31/05/2019 | 288.81p | 288.81p | 274.05p | 284.00p | 819 |
30/05/2019 | 283.86p | 283.86p | 280.00p | 280.00p | 229 |
29/05/2019 | 282.90p | 283.86p | 277.50p | 277.50p | 990 |
28/05/2019 | 262.15p | 273.50p | 273.50p | 273.50p | 0 |
24/05/2019 | 262.15p | 278.20p | 262.15p | 273.50p | 1534 |
23/05/2019 | 268.00p | 276.50p | 272.50p | 272.50p | 0 |
22/05/2019 | 268.00p | 276.50p | 266.18p | 276.50p | 2585 |
21/05/2019 | 266.00p | 277.50p | 266.00p | 277.50p | 500 |
20/05/2019 | 277.00p | 277.00p | 270.00p | 275.00p | 139 |
17/05/2019 | 277.00p | 277.50p | 270.70p | 277.50p | 961 |
16/05/2019 | 279.00p | 279.00p | 276.00p | 276.00p | 2105 |
15/05/2019 | 283.35p | 283.35p | 277.00p | 277.00p | 514 |
14/05/2019 | 281.00p | 283.30p | 274.41p | 280.00p | 8940 |
13/05/2019 | 282.00p | 290.00p | 282.00p | 285.00p | 4057 |
10/05/2019 | 298.15p | 298.15p | 290.50p | 290.50p | 8 |
09/05/2019 | 282.00p | 298.83p | 282.00p | 290.50p | 405 |
08/05/2019 | 300.00p | 300.00p | 284.00p | 290.50p | 1414 |
07/05/2019 | 300.81p | 300.81p | 290.50p | 290.50p | 1991 |
03/05/2019 | 302.90p | 302.90p | 285.50p | 285.50p | 1825 |
02/05/2019 | 286.00p | 286.00p | 284.50p | 284.50p | 2107 |
01/05/2019 | 286.90p | 296.50p | 286.90p | 296.50p | 298 |
30/04/2019 | 304.00p | 306.79p | 286.23p | 289.50p | 1222 |
29/04/2019 | 292.50p | 292.50p | 291.50p | 291.50p | 837 |
26/04/2019 | 291.00p | 301.70p | 290.00p | 290.00p | 5648 |
25/04/2019 | 314.00p | 314.00p | 301.55p | 307.50p | 6425 |
24/04/2019 | 304.00p | 313.77p | 301.65p | 302.50p | 4334 |
23/04/2019 | 285.00p | 294.00p | 290.00p | 294.00p | 0 |
18/04/2019 | 285.00p | 290.00p | 285.00p | 290.00p | 141 |
17/04/2019 | 285.00p | 298.30p | 285.00p | 288.50p | 3434 |
16/04/2019 | 293.00p | 293.00p | 285.00p | 290.00p | 1109 |
15/04/2019 | 286.00p | 293.50p | 288.50p | 293.50p | 0 |
12/04/2019 | 286.00p | 288.50p | 285.14p | 288.50p | 2977 |
11/04/2019 | 291.00p | 291.00p | 290.00p | 290.00p | 2108 |
10/04/2019 | 290.00p | 290.00p | 289.50p | 289.50p | 1217 |
09/04/2019 | 291.80p | 291.80p | 286.00p | 289.00p | 5417 |
08/04/2019 | 286.95p | 298.00p | 294.50p | 298.00p | 0 |
05/04/2019 | 286.95p | 294.50p | 294.00p | 294.50p | 0 |
04/04/2019 | 286.95p | 304.05p | 286.95p | 294.00p | 1464 |
03/04/2019 | 286.00p | 297.00p | 285.00p | 290.00p | 7608 |
02/04/2019 | 291.00p | 300.00p | 286.70p | 292.50p | 1497 |
01/04/2019 | 309.00p | 309.00p | 292.80p | 299.50p | 1446 |
29/03/2019 | 299.00p | 300.00p | 294.50p | 294.50p | 1440 |
28/03/2019 | 297.70p | 293.50p | 293.00p | 293.50p | 0 |
27/03/2019 | 297.70p | 297.70p | 287.30p | 293.00p | 571 |
26/03/2019 | 290.00p | 298.00p | 287.00p | 295.00p | 937 |
25/03/2019 | 290.00p | 292.50p | 290.00p | 292.50p | 1200 |
22/03/2019 | 292.20p | 295.00p | 292.20p | 295.00p | 1000 |
21/03/2019 | 305.00p | 305.00p | 294.50p | 294.50p | 5550 |
20/03/2019 | 300.00p | 300.90p | 292.20p | 294.50p | 8542 |
19/03/2019 | 293.00p | 303.52p | 292.00p | 298.00p | 3750 |
18/03/2019 | 309.00p | 309.00p | 305.50p | 305.50p | 1930 |
15/03/2019 | 304.00p | 325.27p | 304.00p | 307.50p | 6984 |
14/03/2019 | 286.00p | 302.65p | 286.00p | 298.00p | 9932 |
13/03/2019 | 303.20p | 303.20p | 295.00p | 295.00p | 342 |
12/03/2019 | 296.80p | 300.00p | 300.00p | 300.00p | 0 |
11/03/2019 | 296.80p | 300.00p | 296.80p | 300.00p | 830 |
08/03/2019 | 298.60p | 303.88p | 298.60p | 301.00p | 567 |
07/03/2019 | 299.00p | 300.00p | 296.00p | 300.00p | 1003 |
06/03/2019 | 304.00p | 304.00p | 291.40p | 297.50p | 1907 |
05/03/2019 | 305.00p | 296.50p | 295.00p | 295.00p | 0 |
04/03/2019 | 305.00p | 311.10p | 295.70p | 296.50p | 2835 |
01/03/2019 | 304.00p | 324.00p | 290.70p | 317.00p | 10584 |
28/02/2019 | 302.45p | 302.45p | 292.55p | 298.00p | 211 |
27/02/2019 | 286.00p | 298.30p | 285.50p | 285.50p | 4309 |
26/02/2019 | 285.00p | 298.00p | 285.00p | 291.00p | 3320 |
25/02/2019 | 285.00p | 295.00p | 280.95p | 292.00p | 7169 |
22/02/2019 | 293.10p | 293.10p | 290.40p | 292.00p | 1500 |
21/02/2019 | 292.00p | 292.00p | 289.50p | 289.50p | 100 |
20/02/2019 | 285.00p | 298.30p | 285.00p | 292.00p | 1065 |
19/02/2019 | 285.25p | 287.50p | 285.25p | 287.50p | 262 |
18/02/2019 | 285.06p | 290.70p | 285.06p | 288.00p | 721 |
15/02/2019 | 290.00p | 292.00p | 285.00p | 292.00p | 1326 |
14/02/2019 | 286.00p | 291.50p | 285.00p | 291.50p | 1951 |
13/02/2019 | 285.19p | 294.50p | 293.50p | 294.50p | 0 |
12/02/2019 | 285.19p | 302.10p | 285.19p | 293.50p | 515 |
11/02/2019 | 285.19p | 302.10p | 285.19p | 294.00p | 215 |
08/02/2019 | 289.15p | 294.50p | 289.15p | 294.50p | 1114 |
07/02/2019 | 298.00p | 307.90p | 289.40p | 293.00p | 12603 |
06/02/2019 | 298.00p | 309.40p | 298.00p | 304.00p | 5144 |
05/02/2019 | 300.00p | 305.00p | 299.00p | 301.00p | 3331 |
04/02/2019 | 299.00p | 304.50p | 298.00p | 304.50p | 10319 |
01/02/2019 | 299.55p | 304.50p | 299.55p | 304.50p | 300 |
31/01/2019 | 299.00p | 304.00p | 286.13p | 304.00p | 9834 |
30/01/2019 | 299.55p | 304.50p | 299.55p | 304.50p | 1 |
29/01/2019 | 305.00p | 313.10p | 298.55p | 301.00p | 4183 |
28/01/2019 | 299.00p | 313.25p | 298.00p | 306.00p | 9101 |
25/01/2019 | 305.00p | 322.15p | 305.00p | 305.00p | 2342 |
24/01/2019 | 290.00p | 310.00p | 290.00p | 309.50p | 6575 |
23/01/2019 | 291.00p | 295.50p | 286.00p | 290.00p | 10447 |
22/01/2019 | 290.00p | 297.00p | 285.00p | 294.50p | 4453 |
21/01/2019 | 285.00p | 296.50p | 282.00p | 296.50p | 1537 |
18/01/2019 | 290.00p | 293.00p | 285.00p | 292.00p | 3929 |
17/01/2019 | 291.00p | 311.60p | 290.00p | 297.00p | 12981 |
16/01/2019 | 292.15p | 312.90p | 292.15p | 303.50p | 1397 |
15/01/2019 | 300.00p | 307.85p | 285.00p | 295.00p | 4262 |
14/01/2019 | 321.00p | 334.25p | 309.00p | 309.00p | 6600 |
11/01/2019 | 314.00p | 338.80p | 301.65p | 330.50p | 8660 |
10/01/2019 | 296.00p | 313.10p | 296.00p | 306.00p | 15 |
09/01/2019 | 304.00p | 305.00p | 303.30p | 305.00p | 3850 |
08/01/2019 | 283.00p | 300.00p | 280.00p | 298.50p | 64945 |
07/01/2019 | 266.00p | 285.00p | 266.00p | 284.50p | 1801 |
04/01/2019 | 275.00p | 285.00p | 266.00p | 276.00p | 4708 |
03/01/2019 | 280.00p | 283.10p | 278.34p | 279.50p | 3434 |
02/01/2019 | 286.00p | 296.50p | 286.00p | 296.50p | 66 |
31/12/2018 | 288.00p | 296.83p | 287.87p | 296.50p | 597 |
28/12/2018 | 297.00p | 287.50p | 286.00p | 287.50p | 0 |
27/12/2018 | 297.00p | 297.00p | 277.20p | 286.00p | 576 |
24/12/2018 | 279.20p | 286.00p | 279.20p | 286.00p | 500 |
21/12/2018 | 290.00p | 292.00p | 280.00p | 292.00p | 1097 |
20/12/2018 | 293.00p | 310.00p | 291.70p | 302.50p | 10282 |
19/12/2018 | 286.00p | 313.80p | 286.00p | 302.50p | 835 |
18/12/2018 | 300.00p | 313.30p | 282.85p | 292.00p | 4949 |
17/12/2018 | 306.00p | 314.00p | 305.00p | 307.00p | 1611 |
14/12/2018 | 301.00p | 311.50p | 301.00p | 311.50p | 57 |
13/12/2018 | 302.30p | 310.00p | 302.30p | 310.00p | 838 |
12/12/2018 | 308.00p | 310.00p | 308.00p | 310.00p | 1000 |
11/12/2018 | 305.00p | 313.10p | 302.70p | 310.00p | 6239 |
10/12/2018 | 314.00p | 314.00p | 294.05p | 304.50p | 602 |
07/12/2018 | 311.00p | 320.00p | 293.00p | 293.00p | 17061 |
06/12/2018 | 327.00p | 341.96p | 317.50p | 317.50p | 5521 |
05/12/2018 | 335.00p | 365.00p | 335.00p | 340.50p | 2986 |
04/12/2018 | 357.00p | 357.00p | 336.00p | 350.00p | 5057 |
03/12/2018 | 388.72p | 388.72p | 361.02p | 375.00p | 3722 |
30/11/2018 | 402.00p | 404.83p | 377.50p | 377.50p | 6263 |
29/11/2018 | 371.23p | 393.77p | 371.23p | 382.50p | 2972 |
28/11/2018 | 385.00p | 394.00p | 375.00p | 382.50p | 7582 |
27/11/2018 | 394.00p | 394.00p | 387.50p | 387.50p | 1305 |
26/11/2018 | 407.00p | 409.00p | 385.00p | 385.00p | 3028 |
23/11/2018 | 395.00p | 410.00p | 376.00p | 387.50p | 22331 |
22/11/2018 | 375.00p | 393.55p | 367.45p | 380.50p | 1055 |
21/11/2018 | 374.00p | 374.00p | 352.14p | 360.50p | 3825 |
20/11/2018 | 349.00p | 385.00p | 349.00p | 359.00p | 3060 |
19/11/2018 | 370.00p | 380.00p | 366.00p | 376.00p | 4294 |
16/11/2018 | 380.00p | 385.25p | 356.15p | 375.50p | 7419 |
15/11/2018 | 351.00p | 373.80p | 351.00p | 360.50p | 5206 |
14/11/2018 | 360.00p | 370.00p | 352.90p | 360.50p | 2661 |
13/11/2018 | 354.00p | 369.72p | 354.00p | 363.00p | 1465 |
12/11/2018 | 341.00p | 364.00p | 341.00p | 363.00p | 5922 |
09/11/2018 | 339.00p | 349.11p | 332.80p | 342.00p | 6689 |
08/11/2018 | 330.00p | 339.81p | 312.27p | 327.00p | 14550 |
07/11/2018 | 296.00p | 330.50p | 296.00p | 330.50p | 14819 |
06/11/2018 | 315.00p | 323.05p | 305.00p | 311.00p | 1400 |
05/11/2018 | 301.00p | 331.05p | 301.00p | 322.50p | 7504 |
02/11/2018 | 303.60p | 310.00p | 299.10p | 310.00p | 846 |
01/11/2018 | 291.00p | 305.00p | 287.80p | 291.00p | 5026 |
31/10/2018 | 291.00p | 309.00p | 286.00p | 295.50p | 2357 |
30/10/2018 | 311.00p | 311.00p | 294.55p | 300.50p | 6154 |
29/10/2018 | 325.00p | 331.00p | 292.00p | 310.00p | 7176 |
26/10/2018 | 301.24p | 325.32p | 301.24p | 315.50p | 2022 |
25/10/2018 | 302.00p | 329.42p | 290.32p | 307.00p | 14037 |
*Close Price adjusted for both dividends and splits