Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 278.00p | 285.00p | 272.08p | 285.00p | 43957 |
05/08/2019 | 284.00p | 285.00p | 278.00p | 280.00p | 19848 |
02/08/2019 | 279.00p | 285.00p | 272.60p | 284.00p | 37814 |
01/08/2019 | 271.00p | 285.00p | 271.00p | 279.00p | 123112 |
31/07/2019 | 278.00p | 279.52p | 271.00p | 271.00p | 35252 |
30/07/2019 | 272.00p | 280.00p | 271.43p | 280.00p | 60854 |
29/07/2019 | 275.00p | 275.00p | 268.24p | 271.00p | 87521 |
26/07/2019 | 275.00p | 280.62p | 271.00p | 271.00p | 114317 |
25/07/2019 | 273.00p | 280.00p | 273.00p | 278.00p | 100789 |
24/07/2019 | 279.00p | 285.00p | 271.00p | 271.00p | 141820 |
23/07/2019 | 276.00p | 289.70p | 275.00p | 275.00p | 496767 |
22/07/2019 | 269.00p | 279.00p | 264.50p | 275.00p | 149148 |
19/07/2019 | 256.00p | 275.00p | 250.00p | 266.00p | 112701 |
18/07/2019 | 247.00p | 256.00p | 245.00p | 256.00p | 87069 |
17/07/2019 | 252.00p | 252.00p | 242.00p | 248.00p | 108852 |
16/07/2019 | 245.00p | 255.00p | 243.80p | 252.00p | 137195 |
15/07/2019 | 244.00p | 253.10p | 241.50p | 248.00p | 91371 |
12/07/2019 | 236.00p | 247.00p | 236.00p | 240.00p | 62136 |
11/07/2019 | 231.00p | 246.86p | 230.51p | 240.00p | 111707 |
10/07/2019 | 232.00p | 235.00p | 227.63p | 232.00p | 34427 |
09/07/2019 | 230.00p | 233.28p | 230.00p | 230.50p | 123382 |
08/07/2019 | 226.00p | 230.50p | 226.00p | 230.50p | 11817 |
05/07/2019 | 221.00p | 233.12p | 221.00p | 231.00p | 158077 |
04/07/2019 | 234.00p | 234.00p | 226.00p | 232.00p | 73585 |
03/07/2019 | 225.00p | 229.00p | 220.00p | 229.00p | 40584 |
02/07/2019 | 222.00p | 234.00p | 221.00p | 228.00p | 26615 |
01/07/2019 | 235.00p | 235.00p | 222.56p | 226.00p | 165453 |
28/06/2019 | 230.00p | 234.16p | 228.00p | 228.00p | 32667 |
27/06/2019 | 224.00p | 234.00p | 224.00p | 230.00p | 2219 |
26/06/2019 | 233.00p | 235.00p | 228.00p | 228.00p | 24854 |
25/06/2019 | 234.00p | 235.00p | 227.50p | 233.00p | 17830 |
24/06/2019 | 234.00p | 234.00p | 224.08p | 229.00p | 64112 |
21/06/2019 | 231.00p | 235.00p | 230.68p | 234.00p | 7917 |
20/06/2019 | 228.00p | 234.00p | 222.00p | 227.00p | 29125 |
19/06/2019 | 223.00p | 230.05p | 223.00p | 228.00p | 104162 |
18/06/2019 | 229.00p | 235.00p | 225.00p | 225.00p | 75931 |
17/06/2019 | 226.00p | 234.04p | 220.00p | 220.00p | 32423 |
14/06/2019 | 238.00p | 238.50p | 227.44p | 234.00p | 257850 |
13/06/2019 | 235.00p | 238.20p | 229.56p | 232.00p | 23073 |
12/06/2019 | 227.00p | 239.00p | 227.00p | 227.00p | 56641 |
11/06/2019 | 229.00p | 238.70p | 229.00p | 233.00p | 45038 |
10/06/2019 | 229.00p | 232.25p | 221.60p | 228.00p | 59083 |
07/06/2019 | 218.00p | 226.50p | 218.00p | 221.00p | 129070 |
06/06/2019 | 225.00p | 225.00p | 222.00p | 222.00p | 16366 |
05/06/2019 | 220.00p | 224.00p | 220.00p | 222.00p | 11778 |
04/06/2019 | 211.00p | 225.00p | 211.00p | 222.00p | 44260 |
03/06/2019 | 208.00p | 217.90p | 206.30p | 208.00p | 67034 |
31/05/2019 | 209.00p | 212.00p | 201.97p | 208.00p | 16850 |
30/05/2019 | 197.00p | 210.00p | 196.50p | 210.00p | 107550 |
29/05/2019 | 191.50p | 200.00p | 191.00p | 191.00p | 43409 |
28/05/2019 | 195.50p | 199.50p | 191.00p | 191.00p | 18560 |
24/05/2019 | 195.50p | 200.00p | 195.00p | 200.00p | 12885 |
23/05/2019 | 195.00p | 197.75p | 195.00p | 195.00p | 21738 |
22/05/2019 | 191.50p | 203.00p | 191.00p | 195.00p | 15440 |
21/05/2019 | 201.00p | 204.00p | 193.00p | 193.00p | 21932 |
20/05/2019 | 196.00p | 205.00p | 192.00p | 196.50p | 33851 |
17/05/2019 | 204.00p | 204.00p | 194.00p | 199.00p | 17688 |
16/05/2019 | 199.50p | 200.00p | 191.00p | 191.00p | 18247 |
15/05/2019 | 197.00p | 199.00p | 193.50p | 197.50p | 36482 |
14/05/2019 | 198.50p | 204.00p | 197.50p | 197.50p | 32670 |
13/05/2019 | 198.00p | 203.36p | 191.50p | 197.50p | 420873 |
10/05/2019 | 212.00p | 212.00p | 196.50p | 200.00p | 112312 |
09/05/2019 | 215.00p | 215.00p | 203.00p | 209.00p | 114950 |
08/05/2019 | 200.00p | 215.00p | 200.00p | 214.00p | 237767 |
07/05/2019 | 195.50p | 199.50p | 195.50p | 198.50p | 41883 |
03/05/2019 | 198.00p | 199.00p | 195.50p | 198.00p | 27356 |
02/05/2019 | 196.00p | 199.50p | 196.00p | 198.00p | 18117 |
01/05/2019 | 198.50p | 199.50p | 194.50p | 195.50p | 73783 |
30/04/2019 | 199.00p | 199.00p | 194.00p | 198.50p | 90593 |
29/04/2019 | 197.00p | 200.00p | 188.50p | 194.00p | 126899 |
26/04/2019 | 182.50p | 200.60p | 182.50p | 190.50p | 517158 |
25/04/2019 | 190.00p | 190.00p | 184.00p | 190.00p | 58694 |
24/04/2019 | 180.00p | 188.00p | 177.00p | 188.00p | 129307 |
23/04/2019 | 188.00p | 188.00p | 185.50p | 186.50p | 83185 |
18/04/2019 | 183.00p | 189.00p | 181.50p | 185.00p | 98219 |
17/04/2019 | 187.00p | 189.50p | 183.50p | 188.00p | 241974 |
16/04/2019 | 184.50p | 184.50p | 180.00p | 181.75p | 131067 |
15/04/2019 | 175.00p | 186.70p | 171.00p | 180.00p | 246951 |
12/04/2019 | 170.00p | 172.00p | 162.50p | 163.50p | 155006 |
11/04/2019 | 171.00p | 171.90p | 163.00p | 163.00p | 25498 |
10/04/2019 | 166.10p | 168.50p | 165.75p | 165.75p | 16380 |
09/04/2019 | 162.50p | 164.50p | 162.50p | 164.50p | 5063 |
08/04/2019 | 161.50p | 165.20p | 161.30p | 164.75p | 115341 |
05/04/2019 | 161.17p | 164.50p | 160.00p | 162.25p | 8824 |
04/04/2019 | 165.50p | 165.50p | 157.50p | 163.00p | 11959 |
03/04/2019 | 166.00p | 166.00p | 161.80p | 166.00p | 12489 |
02/04/2019 | 162.95p | 164.00p | 162.00p | 162.00p | 944 |
01/04/2019 | 165.00p | 165.50p | 155.50p | 161.00p | 10982 |
29/03/2019 | 162.50p | 166.60p | 162.50p | 162.50p | 26703 |
28/03/2019 | 163.00p | 166.50p | 162.50p | 162.50p | 8170 |
27/03/2019 | 163.00p | 167.00p | 162.50p | 162.50p | 17664 |
26/03/2019 | 165.00p | 166.77p | 162.50p | 162.50p | 20350 |
25/03/2019 | 160.00p | 167.00p | 158.36p | 165.00p | 22517 |
22/03/2019 | 162.50p | 164.50p | 162.50p | 162.50p | 41288 |
21/03/2019 | 164.00p | 167.00p | 161.00p | 161.00p | 22124 |
20/03/2019 | 164.00p | 167.00p | 164.00p | 166.50p | 19286 |
19/03/2019 | 161.50p | 166.60p | 161.50p | 162.50p | 8171 |
18/03/2019 | 164.00p | 167.00p | 163.00p | 164.75p | 16249 |
15/03/2019 | 161.00p | 167.00p | 161.00p | 167.00p | 14710 |
14/03/2019 | 161.22p | 163.62p | 161.22p | 162.50p | 3254 |
13/03/2019 | 162.50p | 163.30p | 157.50p | 162.00p | 29975 |
12/03/2019 | 163.00p | 163.95p | 157.00p | 161.50p | 31410 |
11/03/2019 | 162.50p | 164.00p | 159.00p | 162.50p | 34744 |
08/03/2019 | 168.00p | 168.75p | 163.00p | 168.00p | 29264 |
07/03/2019 | 165.00p | 170.00p | 162.50p | 169.50p | 6555 |
06/03/2019 | 169.50p | 169.50p | 163.75p | 169.50p | 16561 |
05/03/2019 | 172.45p | 172.45p | 165.00p | 168.75p | 15643 |
04/03/2019 | 166.00p | 169.60p | 166.00p | 167.00p | 10032 |
01/03/2019 | 170.00p | 172.00p | 165.00p | 171.50p | 135883 |
28/02/2019 | 165.50p | 172.00p | 165.50p | 172.00p | 3672 |
27/02/2019 | 165.75p | 170.58p | 165.75p | 166.50p | 3286 |
26/02/2019 | 170.50p | 175.85p | 165.00p | 173.00p | 54780 |
25/02/2019 | 167.50p | 175.50p | 167.00p | 172.75p | 10171 |
22/02/2019 | 166.50p | 177.00p | 165.00p | 165.00p | 16314 |
21/02/2019 | 174.00p | 174.00p | 167.50p | 169.50p | 52015 |
20/02/2019 | 177.50p | 177.50p | 167.64p | 172.00p | 3641 |
19/02/2019 | 170.00p | 176.50p | 168.50p | 170.00p | 16863 |
18/02/2019 | 168.50p | 172.00p | 166.50p | 166.50p | 11821 |
15/02/2019 | 166.00p | 175.55p | 165.76p | 166.00p | 23409 |
14/02/2019 | 171.50p | 178.00p | 170.74p | 178.00p | 518308 |
13/02/2019 | 171.00p | 176.85p | 171.00p | 171.00p | 3053 |
12/02/2019 | 170.50p | 174.40p | 170.50p | 174.25p | 65224 |
11/02/2019 | 172.00p | 177.99p | 171.75p | 171.75p | 14702 |
08/02/2019 | 174.00p | 174.00p | 173.66p | 174.00p | 3937 |
07/02/2019 | 172.00p | 175.00p | 170.66p | 173.50p | 16387 |
06/02/2019 | 170.50p | 171.95p | 170.10p | 170.50p | 18156 |
05/02/2019 | 170.50p | 177.55p | 170.00p | 170.00p | 27151 |
04/02/2019 | 168.00p | 174.00p | 168.00p | 170.00p | 38943 |
01/02/2019 | 170.00p | 177.05p | 170.00p | 171.00p | 9380 |
31/01/2019 | 178.00p | 178.00p | 170.00p | 170.00p | 7032 |
30/01/2019 | 178.00p | 178.00p | 170.00p | 170.00p | 3892 |
29/01/2019 | 177.50p | 177.50p | 174.36p | 175.00p | 15361 |
28/01/2019 | 173.00p | 177.00p | 167.50p | 172.00p | 14243 |
25/01/2019 | 177.00p | 177.00p | 170.00p | 170.00p | 31876 |
24/01/2019 | 177.00p | 177.00p | 170.00p | 170.00p | 9815 |
23/01/2019 | 172.50p | 176.80p | 165.50p | 172.75p | 134584 |
22/01/2019 | 166.50p | 172.09p | 166.50p | 172.00p | 10450 |
21/01/2019 | 172.50p | 177.50p | 168.00p | 169.75p | 34067 |
18/01/2019 | 175.00p | 175.00p | 172.00p | 174.00p | 23381 |
17/01/2019 | 170.00p | 177.50p | 170.00p | 172.00p | 19051 |
16/01/2019 | 172.00p | 176.75p | 170.00p | 170.50p | 21058 |
15/01/2019 | 175.00p | 177.08p | 171.00p | 175.00p | 65351 |
14/01/2019 | 175.00p | 177.45p | 174.08p | 175.00p | 26351 |
11/01/2019 | 173.00p | 176.08p | 169.50p | 175.00p | 43482 |
10/01/2019 | 173.00p | 178.00p | 169.84p | 178.00p | 19775 |
09/01/2019 | 170.00p | 178.00p | 170.00p | 177.50p | 49627 |
08/01/2019 | 167.50p | 172.24p | 166.50p | 171.50p | 38952 |
07/01/2019 | 166.50p | 173.00p | 166.50p | 170.00p | 16853 |
04/01/2019 | 175.50p | 176.87p | 166.00p | 169.50p | 31733 |
03/01/2019 | 177.00p | 177.50p | 170.50p | 175.00p | 12996 |
02/01/2019 | 171.00p | 176.00p | 167.00p | 176.00p | 18971 |
31/12/2018 | 168.50p | 177.35p | 168.15p | 172.00p | 10312 |
28/12/2018 | 179.00p | 179.10p | 167.00p | 171.50p | 11702 |
27/12/2018 | 178.50p | 178.75p | 170.75p | 170.75p | 4353 |
24/12/2018 | 178.50p | 178.50p | 171.05p | 172.00p | 1245 |
21/12/2018 | 179.50p | 179.92p | 174.69p | 175.00p | 261765 |
20/12/2018 | 186.50p | 186.50p | 173.00p | 175.00p | 93806 |
19/12/2018 | 178.00p | 178.00p | 175.00p | 177.50p | 58595 |
18/12/2018 | 177.00p | 180.00p | 177.00p | 180.00p | 39236 |
17/12/2018 | 177.50p | 181.50p | 176.78p | 178.00p | 120232 |
14/12/2018 | 183.50p | 183.50p | 177.00p | 178.00p | 117602 |
13/12/2018 | 177.50p | 182.50p | 177.00p | 178.00p | 15761 |
12/12/2018 | 182.00p | 185.06p | 178.00p | 178.00p | 102663 |
11/12/2018 | 178.00p | 179.50p | 174.00p | 176.00p | 75924 |
10/12/2018 | 180.50p | 185.78p | 174.00p | 178.00p | 54755 |
07/12/2018 | 180.50p | 182.00p | 174.50p | 180.00p | 77300 |
06/12/2018 | 180.50p | 183.50p | 172.50p | 176.00p | 153744 |
05/12/2018 | 178.00p | 184.00p | 176.24p | 182.25p | 43762 |
04/12/2018 | 178.50p | 188.50p | 176.00p | 178.00p | 143214 |
03/12/2018 | 183.00p | 183.00p | 177.84p | 180.00p | 23529 |
30/11/2018 | 188.00p | 189.48p | 176.50p | 178.00p | 112807 |
29/11/2018 | 175.00p | 185.00p | 171.65p | 185.00p | 72893 |
28/11/2018 | 180.00p | 180.00p | 175.00p | 178.00p | 24739 |
27/11/2018 | 178.00p | 178.26p | 172.00p | 176.00p | 171825 |
26/11/2018 | 180.00p | 180.00p | 168.50p | 178.00p | 48857 |
23/11/2018 | 169.00p | 178.00p | 168.00p | 168.00p | 14387 |
22/11/2018 | 168.50p | 179.50p | 168.00p | 175.75p | 62595 |
21/11/2018 | 172.00p | 179.50p | 172.00p | 178.00p | 20512 |
20/11/2018 | 178.00p | 178.00p | 171.00p | 172.00p | 25215 |
19/11/2018 | 181.00p | 181.00p | 173.18p | 174.00p | 17051 |
16/11/2018 | 161.00p | 180.00p | 161.00p | 180.00p | 128480 |
15/11/2018 | 173.50p | 174.50p | 169.50p | 174.50p | 158764 |
14/11/2018 | 174.00p | 174.00p | 165.00p | 172.25p | 10269 |
13/11/2018 | 167.00p | 170.00p | 163.60p | 170.00p | 21574 |
12/11/2018 | 160.50p | 168.50p | 160.50p | 160.50p | 51265 |
09/11/2018 | 164.50p | 166.50p | 160.50p | 166.00p | 31779 |
08/11/2018 | 164.50p | 167.50p | 163.50p | 165.75p | 31748 |
07/11/2018 | 169.50p | 170.00p | 163.50p | 166.00p | 236219 |
06/11/2018 | 163.50p | 171.40p | 162.00p | 163.00p | 333635 |
05/11/2018 | 162.00p | 171.50p | 162.00p | 162.50p | 303818 |
02/11/2018 | 172.00p | 172.00p | 162.00p | 162.00p | 16986 |
01/11/2018 | 171.00p | 172.00p | 164.00p | 167.00p | 31459 |
31/10/2018 | 171.50p | 171.50p | 160.50p | 170.00p | 24700 |
30/10/2018 | 168.00p | 168.00p | 160.00p | 163.25p | 124688 |
29/10/2018 | 166.50p | 169.15p | 162.50p | 166.00p | 11290 |
26/10/2018 | 165.00p | 170.00p | 161.00p | 161.00p | 27221 |
25/10/2018 | 166.00p | 171.50p | 161.00p | 171.50p | 42272 |
24/10/2018 | 168.00p | 170.50p | 168.00p | 168.00p | 6402 |
23/10/2018 | 167.00p | 170.50p | 158.00p | 170.50p | 48219 |
22/10/2018 | 161.50p | 166.56p | 161.00p | 164.00p | 24102 |
*Close Price adjusted for both dividends and splits