Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2019 | 276.50p | 278.10p | 271.00p | 271.00p | 46177 |
27/08/2019 | 281.00p | 281.00p | 270.00p | 270.00p | 178984 |
23/08/2019 | 281.50p | 291.50p | 281.50p | 286.00p | 82298 |
22/08/2019 | 283.00p | 291.00p | 275.80p | 290.00p | 43799 |
21/08/2019 | 273.00p | 290.00p | 273.00p | 290.00p | 101445 |
20/08/2019 | 276.50p | 287.00p | 273.86p | 287.00p | 103095 |
19/08/2019 | 283.50p | 287.50p | 282.33p | 283.00p | 36204 |
16/08/2019 | 295.00p | 295.00p | 278.00p | 280.50p | 89281 |
15/08/2019 | 289.50p | 293.50p | 278.00p | 284.00p | 97881 |
14/08/2019 | 292.00p | 293.50p | 287.00p | 290.00p | 56761 |
13/08/2019 | 308.00p | 308.00p | 291.00p | 291.00p | 80159 |
12/08/2019 | 286.00p | 301.85p | 286.00p | 299.00p | 108003 |
09/08/2019 | 292.50p | 300.00p | 289.00p | 300.00p | 43811 |
08/08/2019 | 299.00p | 308.00p | 290.22p | 292.50p | 46689 |
07/08/2019 | 300.00p | 300.00p | 287.00p | 287.00p | 13294 |
06/08/2019 | 292.50p | 295.00p | 291.05p | 294.50p | 12290 |
05/08/2019 | 296.50p | 307.94p | 286.50p | 293.00p | 57957 |
02/08/2019 | 302.50p | 308.39p | 301.00p | 303.00p | 28626 |
01/08/2019 | 306.50p | 308.00p | 302.00p | 302.00p | 9105 |
31/07/2019 | 298.00p | 305.00p | 295.20p | 300.50p | 36590 |
30/07/2019 | 297.00p | 304.90p | 294.05p | 299.00p | 48933 |
29/07/2019 | 296.50p | 299.50p | 293.00p | 299.00p | 65366 |
26/07/2019 | 292.00p | 300.00p | 291.42p | 299.50p | 44893 |
25/07/2019 | 288.50p | 294.15p | 288.50p | 291.00p | 85586 |
24/07/2019 | 289.50p | 295.00p | 289.50p | 292.00p | 18936 |
23/07/2019 | 293.00p | 294.52p | 289.00p | 290.00p | 25355 |
22/07/2019 | 289.50p | 299.00p | 289.50p | 289.50p | 30266 |
19/07/2019 | 291.50p | 297.00p | 290.00p | 292.00p | 20539 |
18/07/2019 | 287.00p | 300.00p | 287.00p | 291.00p | 72808 |
17/07/2019 | 286.50p | 289.00p | 286.50p | 288.50p | 74536 |
16/07/2019 | 289.50p | 292.00p | 286.00p | 286.00p | 38110 |
15/07/2019 | 291.50p | 297.00p | 288.00p | 288.00p | 46924 |
12/07/2019 | 302.00p | 309.16p | 289.50p | 290.00p | 35152 |
11/07/2019 | 297.50p | 304.50p | 295.50p | 296.00p | 43717 |
10/07/2019 | 304.50p | 306.50p | 297.50p | 297.50p | 165695 |
09/07/2019 | 303.50p | 311.50p | 300.00p | 309.50p | 66004 |
08/07/2019 | 283.00p | 303.50p | 283.00p | 303.50p | 99392 |
05/07/2019 | 287.00p | 295.50p | 281.87p | 292.50p | 337585 |
04/07/2019 | 286.50p | 290.00p | 282.50p | 290.00p | 149349 |
03/07/2019 | 286.00p | 288.50p | 283.50p | 284.00p | 151763 |
02/07/2019 | 295.00p | 299.50p | 284.50p | 289.50p | 168132 |
01/07/2019 | 283.50p | 302.00p | 283.50p | 293.00p | 101386 |
28/06/2019 | 282.00p | 288.97p | 280.00p | 281.50p | 225177 |
27/06/2019 | 275.50p | 284.00p | 275.50p | 279.00p | 80386 |
26/06/2019 | 284.00p | 284.77p | 275.38p | 277.00p | 112320 |
25/06/2019 | 284.00p | 288.00p | 280.50p | 282.00p | 213559 |
24/06/2019 | 284.50p | 292.42p | 281.00p | 283.00p | 138198 |
21/06/2019 | 287.00p | 293.12p | 282.00p | 283.00p | 211038 |
20/06/2019 | 295.00p | 295.00p | 281.66p | 284.50p | 229106 |
19/06/2019 | 292.50p | 292.63p | 280.00p | 283.00p | 373174 |
18/06/2019 | 295.00p | 304.00p | 287.02p | 292.00p | 179213 |
17/06/2019 | 294.00p | 296.00p | 291.00p | 293.00p | 240678 |
14/06/2019 | 298.50p | 300.00p | 295.00p | 296.00p | 384462 |
13/06/2019 | 296.50p | 296.50p | 280.00p | 295.50p | 704063 |
12/06/2019 | 298.00p | 311.50p | 295.00p | 297.00p | 251415 |
11/06/2019 | 301.50p | 306.50p | 298.50p | 298.50p | 384076 |
10/06/2019 | 309.50p | 311.50p | 304.93p | 306.50p | 151548 |
07/06/2019 | 334.50p | 334.50p | 296.55p | 311.50p | 1024842 |
06/06/2019 | 346.00p | 349.00p | 333.00p | 334.50p | 150641 |
05/06/2019 | 351.00p | 352.00p | 349.50p | 350.50p | 88639 |
04/06/2019 | 350.00p | 353.50p | 347.50p | 351.00p | 65827 |
03/06/2019 | 353.00p | 355.00p | 350.50p | 351.00p | 72025 |
31/05/2019 | 352.00p | 355.00p | 350.25p | 354.00p | 94695 |
30/05/2019 | 350.50p | 352.95p | 350.50p | 352.50p | 90842 |
29/05/2019 | 354.50p | 354.50p | 350.50p | 350.50p | 20952 |
28/05/2019 | 356.00p | 356.00p | 350.00p | 350.00p | 127480 |
24/05/2019 | 353.50p | 357.40p | 352.00p | 354.00p | 72035 |
23/05/2019 | 355.00p | 358.00p | 352.50p | 354.50p | 552303 |
22/05/2019 | 356.00p | 358.76p | 347.00p | 351.00p | 172319 |
21/05/2019 | 365.00p | 365.00p | 356.00p | 356.00p | 195283 |
20/05/2019 | 363.00p | 363.00p | 357.50p | 358.00p | 18162 |
17/05/2019 | 358.00p | 365.00p | 358.00p | 360.50p | 40865 |
16/05/2019 | 360.00p | 362.50p | 358.50p | 360.50p | 56296 |
15/05/2019 | 361.00p | 364.00p | 354.50p | 354.50p | 75178 |
14/05/2019 | 360.50p | 364.00p | 360.00p | 364.00p | 45086 |
13/05/2019 | 361.00p | 365.00p | 359.00p | 364.00p | 39359 |
10/05/2019 | 360.00p | 364.50p | 358.50p | 360.50p | 463409 |
09/05/2019 | 359.00p | 363.50p | 356.50p | 358.50p | 44550 |
08/05/2019 | 357.00p | 362.00p | 352.50p | 362.00p | 96172 |
07/05/2019 | 359.50p | 362.75p | 357.50p | 359.00p | 128148 |
03/05/2019 | 359.00p | 362.00p | 356.50p | 359.50p | 68240 |
02/05/2019 | 357.00p | 363.50p | 356.00p | 356.00p | 82855 |
01/05/2019 | 358.00p | 364.00p | 356.00p | 359.50p | 34191 |
30/04/2019 | 360.50p | 364.00p | 356.00p | 358.50p | 53628 |
29/04/2019 | 359.00p | 365.95p | 359.00p | 363.00p | 77443 |
26/04/2019 | 358.50p | 362.63p | 358.50p | 359.00p | 75819 |
25/04/2019 | 363.00p | 363.00p | 357.50p | 360.00p | 95667 |
24/04/2019 | 362.00p | 363.00p | 361.50p | 363.00p | 33947 |
23/04/2019 | 362.00p | 363.50p | 361.50p | 363.00p | 52969 |
18/04/2019 | 362.00p | 362.65p | 361.65p | 362.50p | 59230 |
17/04/2019 | 364.00p | 365.48p | 362.00p | 363.50p | 59530 |
16/04/2019 | 365.00p | 366.50p | 362.91p | 363.00p | 47925 |
15/04/2019 | 374.00p | 374.00p | 362.00p | 365.50p | 36926 |
12/04/2019 | 375.00p | 375.00p | 362.50p | 365.00p | 49761 |
11/04/2019 | 375.00p | 375.00p | 364.00p | 367.00p | 91044 |
10/04/2019 | 367.00p | 372.50p | 364.00p | 366.50p | 84429 |
09/04/2019 | 373.50p | 373.50p | 366.50p | 366.50p | 21220 |
08/04/2019 | 373.00p | 374.00p | 365.50p | 374.00p | 67164 |
05/04/2019 | 366.50p | 373.00p | 366.50p | 368.00p | 29639 |
04/04/2019 | 373.00p | 373.00p | 367.50p | 372.50p | 168805 |
03/04/2019 | 365.00p | 373.00p | 365.00p | 373.00p | 33307 |
02/04/2019 | 371.50p | 374.00p | 364.50p | 374.00p | 62002 |
01/04/2019 | 374.00p | 374.50p | 370.00p | 373.50p | 28207 |
29/03/2019 | 376.00p | 376.00p | 370.00p | 370.00p | 127216 |
28/03/2019 | 377.00p | 377.00p | 372.00p | 376.00p | 27316 |
27/03/2019 | 377.00p | 379.00p | 374.00p | 377.00p | 52287 |
26/03/2019 | 370.00p | 377.00p | 368.02p | 377.00p | 167391 |
25/03/2019 | 364.00p | 370.00p | 363.00p | 370.00p | 33070 |
22/03/2019 | 365.00p | 369.00p | 365.00p | 366.00p | 25370 |
21/03/2019 | 364.00p | 366.00p | 361.75p | 366.00p | 61249 |
20/03/2019 | 357.00p | 364.00p | 357.00p | 364.00p | 108861 |
19/03/2019 | 355.00p | 358.26p | 354.39p | 356.00p | 54305 |
18/03/2019 | 355.00p | 355.00p | 352.00p | 355.00p | 22830 |
15/03/2019 | 352.00p | 355.00p | 351.00p | 352.00p | 81178 |
14/03/2019 | 351.00p | 355.00p | 350.00p | 354.00p | 29989 |
13/03/2019 | 351.00p | 354.00p | 351.00p | 354.00p | 51434 |
12/03/2019 | 352.00p | 353.00p | 351.00p | 351.00p | 15485 |
11/03/2019 | 352.00p | 354.00p | 351.00p | 354.00p | 16768 |
08/03/2019 | 352.00p | 355.00p | 352.00p | 355.00p | 40671 |
07/03/2019 | 351.00p | 355.00p | 351.00p | 352.00p | 48794 |
06/03/2019 | 351.00p | 352.02p | 351.00p | 351.00p | 12769 |
05/03/2019 | 353.00p | 355.00p | 350.30p | 355.00p | 25877 |
04/03/2019 | 352.00p | 354.00p | 350.20p | 354.00p | 24024 |
01/03/2019 | 352.00p | 353.00p | 350.00p | 352.00p | 33192 |
28/02/2019 | 352.00p | 352.00p | 350.00p | 350.00p | 79648 |
27/02/2019 | 352.00p | 353.00p | 348.00p | 352.00p | 31707 |
26/02/2019 | 350.00p | 351.00p | 347.22p | 349.00p | 22718 |
25/02/2019 | 347.00p | 351.00p | 347.00p | 348.00p | 69269 |
22/02/2019 | 345.00p | 351.00p | 344.00p | 349.00p | 137028 |
21/02/2019 | 347.00p | 350.00p | 346.00p | 346.00p | 11480 |
20/02/2019 | 345.00p | 353.00p | 345.00p | 347.00p | 55240 |
19/02/2019 | 350.00p | 352.00p | 346.00p | 347.00p | 35291 |
18/02/2019 | 354.00p | 354.00p | 350.61p | 351.00p | 10915 |
15/02/2019 | 350.00p | 354.00p | 350.00p | 354.00p | 757704 |
14/02/2019 | 355.00p | 355.00p | 352.00p | 355.00p | 21054 |
13/02/2019 | 354.00p | 355.00p | 352.86p | 354.00p | 25194 |
12/02/2019 | 351.00p | 354.00p | 350.00p | 354.00p | 242394 |
11/02/2019 | 354.00p | 355.00p | 350.65p | 355.00p | 17485 |
08/02/2019 | 350.00p | 355.00p | 349.65p | 355.00p | 24409 |
07/02/2019 | 350.00p | 355.00p | 350.00p | 352.00p | 14690 |
06/02/2019 | 350.00p | 355.00p | 350.00p | 355.00p | 40766 |
05/02/2019 | 350.00p | 357.00p | 350.00p | 355.00p | 51427 |
04/02/2019 | 359.00p | 359.00p | 347.00p | 352.00p | 83722 |
01/02/2019 | 357.00p | 357.00p | 355.00p | 357.00p | 221710 |
31/01/2019 | 354.00p | 355.00p | 351.00p | 351.00p | 414253 |
30/01/2019 | 340.00p | 354.00p | 340.00p | 350.00p | 413948 |
29/01/2019 | 340.00p | 355.00p | 339.00p | 347.00p | 307936 |
28/01/2019 | 354.00p | 356.00p | 341.00p | 341.00p | 22110 |
25/01/2019 | 341.00p | 354.00p | 340.00p | 351.00p | 49094 |
24/01/2019 | 351.00p | 351.00p | 341.00p | 341.00p | 7935 |
23/01/2019 | 340.00p | 347.00p | 334.67p | 347.00p | 37491 |
22/01/2019 | 346.00p | 354.10p | 342.00p | 344.00p | 18342 |
21/01/2019 | 352.00p | 357.00p | 349.00p | 357.00p | 14719 |
18/01/2019 | 345.00p | 352.00p | 342.00p | 352.00p | 15380 |
17/01/2019 | 340.00p | 349.00p | 340.00p | 342.00p | 18742 |
16/01/2019 | 341.00p | 347.00p | 340.00p | 340.00p | 17519 |
15/01/2019 | 340.00p | 344.00p | 340.00p | 340.00p | 41752 |
14/01/2019 | 342.00p | 343.00p | 333.00p | 333.00p | 23508 |
11/01/2019 | 343.00p | 348.00p | 341.00p | 345.00p | 51826 |
10/01/2019 | 350.00p | 355.00p | 343.00p | 343.00p | 172736 |
09/01/2019 | 360.00p | 360.00p | 346.00p | 355.00p | 27014 |
08/01/2019 | 358.00p | 358.00p | 347.00p | 349.00p | 26168 |
07/01/2019 | 344.00p | 359.00p | 343.00p | 346.00p | 20934 |
04/01/2019 | 346.00p | 352.80p | 340.00p | 340.00p | 15093 |
03/01/2019 | 346.00p | 353.00p | 343.00p | 343.00p | 16119 |
02/01/2019 | 364.00p | 364.00p | 345.00p | 345.00p | 35383 |
31/12/2018 | 360.00p | 360.00p | 346.00p | 356.00p | 30496 |
28/12/2018 | 350.00p | 350.00p | 340.22p | 344.00p | 59508 |
27/12/2018 | 347.00p | 358.00p | 345.00p | 345.00p | 71462 |
24/12/2018 | 358.00p | 358.00p | 346.00p | 346.00p | 6401 |
21/12/2018 | 347.00p | 360.00p | 345.36p | 358.00p | 75505 |
20/12/2018 | 360.00p | 360.00p | 348.00p | 359.00p | 31209 |
19/12/2018 | 360.00p | 360.00p | 353.00p | 359.00p | 34220 |
18/12/2018 | 358.00p | 360.00p | 350.00p | 360.00p | 70101 |
17/12/2018 | 347.00p | 362.00p | 347.00p | 359.00p | 25927 |
14/12/2018 | 349.00p | 362.00p | 347.00p | 362.00p | 20937 |
13/12/2018 | 362.00p | 363.00p | 346.00p | 346.00p | 8126 |
12/12/2018 | 360.00p | 364.00p | 352.35p | 359.00p | 10360 |
11/12/2018 | 354.00p | 358.00p | 349.92p | 353.00p | 18933 |
10/12/2018 | 361.00p | 361.00p | 348.00p | 348.00p | 48271 |
07/12/2018 | 361.00p | 361.00p | 347.12p | 359.00p | 14735 |
06/12/2018 | 342.00p | 350.00p | 342.00p | 347.00p | 106789 |
05/12/2018 | 341.00p | 345.00p | 339.00p | 342.00p | 40711 |
04/12/2018 | 342.00p | 363.00p | 341.00p | 341.00p | 54074 |
03/12/2018 | 353.00p | 355.00p | 342.00p | 349.00p | 55074 |
30/11/2018 | 350.00p | 359.00p | 350.00p | 354.00p | 25359 |
29/11/2018 | 365.00p | 365.00p | 348.00p | 348.00p | 41647 |
28/11/2018 | 364.00p | 365.00p | 359.00p | 363.00p | 12789 |
27/11/2018 | 364.00p | 365.00p | 355.00p | 355.00p | 76592 |
26/11/2018 | 355.00p | 368.00p | 355.00p | 368.00p | 593323 |
23/11/2018 | 354.00p | 358.00p | 349.00p | 354.00p | 21063 |
22/11/2018 | 353.00p | 360.00p | 353.00p | 355.00p | 13286 |
21/11/2018 | 349.00p | 360.00p | 349.00p | 358.00p | 22631 |
20/11/2018 | 347.00p | 352.00p | 347.00p | 351.00p | 33609 |
19/11/2018 | 352.00p | 353.00p | 347.00p | 348.00p | 9530 |
16/11/2018 | 355.00p | 355.00p | 348.00p | 348.00p | 17813 |
15/11/2018 | 358.00p | 358.00p | 350.00p | 355.00p | 24335 |
14/11/2018 | 346.00p | 359.00p | 346.00p | 357.00p | 174364 |
13/11/2018 | 344.00p | 348.00p | 341.00p | 347.00p | 30220 |
12/11/2018 | 358.00p | 358.00p | 343.00p | 348.00p | 30130 |
*Close Price adjusted for both dividends and splits