Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 247.00p | 250.00p | 243.80p | 245.50p | 527240 |
28/05/2020 | 245.00p | 250.00p | 244.00p | 246.00p | 607239 |
27/05/2020 | 241.00p | 246.00p | 240.00p | 245.00p | 391417 |
26/05/2020 | 244.00p | 244.50p | 239.00p | 244.00p | 837999 |
25/05/2020 | 237.00p | 244.00p | 237.00p | 244.00p | 700181 |
22/05/2020 | 237.00p | 244.00p | 237.00p | 244.00p | 700181 |
21/05/2020 | 245.00p | 245.00p | 240.00p | 244.00p | 473439 |
20/05/2020 | 240.00p | 243.96p | 237.00p | 242.00p | 508018 |
19/05/2020 | 245.00p | 245.00p | 238.00p | 240.00p | 181358 |
18/05/2020 | 238.00p | 243.00p | 238.00p | 243.00p | 576330 |
15/05/2020 | 243.00p | 244.00p | 241.00p | 242.00p | 539841 |
14/05/2020 | 245.00p | 245.00p | 236.00p | 241.00p | 456069 |
13/05/2020 | 240.00p | 244.00p | 240.00p | 244.00p | 596537 |
12/05/2020 | 240.00p | 245.00p | 240.00p | 244.00p | 844618 |
11/05/2020 | 237.00p | 244.00p | 237.00p | 244.00p | 734057 |
08/05/2020 | 245.00p | 245.00p | 237.00p | 244.00p | 893986 |
07/05/2020 | 245.00p | 245.00p | 237.00p | 244.00p | 893986 |
06/05/2020 | 243.00p | 245.00p | 239.00p | 244.00p | 335184 |
05/05/2020 | 244.00p | 244.00p | 238.00p | 242.00p | 765622 |
04/05/2020 | 239.00p | 242.00p | 236.00p | 242.00p | 824748 |
01/05/2020 | 242.00p | 242.00p | 236.00p | 239.00p | 392034 |
30/04/2020 | 238.00p | 240.00p | 231.00p | 240.00p | 268590 |
29/04/2020 | 230.00p | 238.00p | 230.00p | 238.00p | 205100 |
28/04/2020 | 235.00p | 235.00p | 228.00p | 233.00p | 259605 |
27/04/2020 | 231.00p | 232.96p | 228.00p | 232.00p | 152815 |
24/04/2020 | 227.00p | 232.00p | 226.00p | 231.00p | 254634 |
23/04/2020 | 235.00p | 235.00p | 227.00p | 228.00p | 354459 |
22/04/2020 | 233.00p | 235.00p | 226.96p | 230.00p | 517219 |
21/04/2020 | 232.00p | 232.00p | 223.00p | 228.50p | 117770 |
20/04/2020 | 234.00p | 235.00p | 228.00p | 230.00p | 328869 |
17/04/2020 | 230.00p | 238.99p | 226.00p | 229.50p | 292279 |
16/04/2020 | 229.00p | 231.00p | 224.00p | 231.00p | 191453 |
15/04/2020 | 223.00p | 228.00p | 222.00p | 224.50p | 217774 |
14/04/2020 | 226.00p | 228.00p | 223.00p | 226.00p | 1107808 |
09/04/2020 | 222.00p | 232.01p | 222.00p | 227.00p | 575168 |
08/04/2020 | 218.00p | 227.00p | 218.00p | 227.00p | 202135 |
07/04/2020 | 223.00p | 233.00p | 221.00p | 223.00p | 287225 |
06/04/2020 | 228.00p | 233.00p | 222.00p | 222.00p | 509050 |
03/04/2020 | 222.00p | 225.00p | 215.30p | 223.00p | 485766 |
02/04/2020 | 220.00p | 223.00p | 214.00p | 223.00p | 582870 |
01/04/2020 | 221.00p | 225.00p | 210.09p | 212.00p | 416825 |
31/03/2020 | 225.00p | 229.00p | 215.00p | 215.00p | 608774 |
30/03/2020 | 224.00p | 233.00p | 216.94p | 220.00p | 500687 |
27/03/2020 | 222.00p | 225.00p | 216.00p | 225.00p | 385767 |
26/03/2020 | 210.00p | 225.00p | 210.00p | 218.00p | 399817 |
25/03/2020 | 218.00p | 221.00p | 209.00p | 209.00p | 289391 |
24/03/2020 | 213.00p | 218.12p | 210.50p | 212.00p | 424770 |
23/03/2020 | 223.00p | 223.00p | 208.31p | 211.00p | 475216 |
20/03/2020 | 216.00p | 229.63p | 215.19p | 220.00p | 521642 |
19/03/2020 | 218.00p | 220.00p | 211.07p | 215.00p | 685849 |
18/03/2020 | 229.00p | 232.00p | 217.00p | 217.00p | 581914 |
17/03/2020 | 231.00p | 235.00p | 225.00p | 225.00p | 1374531 |
16/03/2020 | 222.00p | 231.00p | 219.08p | 229.00p | 1803140 |
13/03/2020 | 222.00p | 228.00p | 221.50p | 224.00p | 4091273 |
12/03/2020 | 215.00p | 225.00p | 215.00p | 225.00p | 1551653 |
11/03/2020 | 215.00p | 217.00p | 213.00p | 217.00p | 655266 |
10/03/2020 | 214.00p | 217.00p | 213.50p | 217.00p | 285130 |
09/03/2020 | 205.00p | 216.00p | 202.00p | 216.00p | 671870 |
06/03/2020 | 215.00p | 217.00p | 214.00p | 217.00p | 168859 |
05/03/2020 | 221.00p | 221.00p | 217.00p | 219.00p | 342692 |
04/03/2020 | 220.00p | 221.00p | 217.00p | 221.00p | 393617 |
03/03/2020 | 215.00p | 220.72p | 213.00p | 220.00p | 615078 |
02/03/2020 | 211.00p | 214.00p | 208.00p | 214.00p | 453001 |
28/02/2020 | 207.00p | 209.00p | 203.04p | 209.00p | 599195 |
27/02/2020 | 212.00p | 212.00p | 207.50p | 209.50p | 2362066 |
26/02/2020 | 213.00p | 216.00p | 211.00p | 213.00p | 334424 |
25/02/2020 | 218.00p | 218.00p | 214.00p | 216.00p | 156951 |
24/02/2020 | 215.00p | 217.00p | 213.00p | 215.00p | 377259 |
21/02/2020 | 216.00p | 218.67p | 216.00p | 216.00p | 222030 |
20/02/2020 | 217.00p | 218.75p | 216.41p | 218.00p | 225495 |
19/02/2020 | 220.00p | 220.40p | 216.00p | 217.50p | 727530 |
18/02/2020 | 221.00p | 221.00p | 217.00p | 218.50p | 242520 |
17/02/2020 | 221.00p | 221.00p | 218.21p | 219.00p | 261420 |
14/02/2020 | 217.00p | 221.00p | 217.00p | 220.00p | 188891 |
13/02/2020 | 221.00p | 221.00p | 217.00p | 218.50p | 544864 |
12/02/2020 | 217.00p | 220.85p | 217.00p | 220.00p | 182494 |
11/02/2020 | 217.00p | 221.00p | 217.00p | 221.00p | 254517 |
10/02/2020 | 221.00p | 221.00p | 216.00p | 217.00p | 289543 |
07/02/2020 | 218.00p | 220.00p | 217.00p | 218.50p | 259951 |
06/02/2020 | 218.00p | 221.00p | 217.36p | 221.00p | 169551 |
05/02/2020 | 220.00p | 220.43p | 216.64p | 219.00p | 343761 |
04/02/2020 | 220.00p | 220.00p | 217.00p | 218.50p | 231739 |
03/02/2020 | 216.00p | 219.00p | 215.00p | 219.00p | 246667 |
31/01/2020 | 219.00p | 219.00p | 215.00p | 219.00p | 125875 |
30/01/2020 | 220.00p | 221.00p | 215.51p | 219.00p | 305600 |
29/01/2020 | 221.00p | 223.56p | 220.00p | 220.50p | 300356 |
28/01/2020 | 222.00p | 225.00p | 220.00p | 221.50p | 272915 |
27/01/2020 | 223.00p | 226.00p | 221.80p | 223.00p | 308355 |
24/01/2020 | 225.00p | 226.00p | 223.00p | 226.00p | 204936 |
23/01/2020 | 223.00p | 225.88p | 222.75p | 224.50p | 179515 |
22/01/2020 | 226.00p | 228.59p | 225.00p | 225.50p | 288943 |
21/01/2020 | 227.00p | 228.61p | 225.50p | 227.00p | 218736 |
20/01/2020 | 229.00p | 230.00p | 226.87p | 230.00p | 231089 |
17/01/2020 | 227.00p | 230.00p | 226.00p | 228.00p | 334356 |
16/01/2020 | 231.00p | 231.00p | 226.00p | 226.00p | 231727 |
15/01/2020 | 227.00p | 230.00p | 226.76p | 228.00p | 177527 |
14/01/2020 | 229.00p | 231.00p | 225.44p | 229.00p | 693052 |
13/01/2020 | 225.00p | 229.00p | 224.36p | 227.50p | 256660 |
10/01/2020 | 227.00p | 227.00p | 224.36p | 226.50p | 357327 |
09/01/2020 | 226.00p | 226.00p | 223.00p | 224.00p | 188177 |
08/01/2020 | 223.00p | 225.00p | 222.00p | 223.50p | 416610 |
07/01/2020 | 225.00p | 225.00p | 221.20p | 223.00p | 250822 |
06/01/2020 | 222.00p | 224.45p | 220.10p | 222.00p | 202079 |
03/01/2020 | 222.00p | 223.00p | 221.00p | 222.50p | 341801 |
02/01/2020 | 223.00p | 223.40p | 221.31p | 222.00p | 191659 |
31/12/2019 | 225.00p | 225.96p | 223.21p | 225.00p | 63264 |
30/12/2019 | 223.00p | 225.50p | 223.00p | 223.00p | 179245 |
27/12/2019 | 225.00p | 227.00p | 224.00p | 226.00p | 102452 |
24/12/2019 | 224.00p | 225.98p | 224.00p | 225.00p | 73175 |
23/12/2019 | 226.00p | 226.00p | 223.20p | 224.00p | 217175 |
20/12/2019 | 224.00p | 226.00p | 223.00p | 223.00p | 185005 |
19/12/2019 | 226.00p | 228.00p | 223.00p | 225.50p | 264751 |
18/12/2019 | 223.00p | 227.56p | 222.00p | 223.00p | 340195 |
17/12/2019 | 218.00p | 223.00p | 218.00p | 221.50p | 226021 |
16/12/2019 | 222.00p | 222.00p | 218.15p | 219.50p | 194767 |
13/12/2019 | 218.00p | 221.00p | 216.87p | 218.00p | 1011147 |
12/12/2019 | 217.00p | 218.00p | 214.23p | 215.00p | 500019 |
11/12/2019 | 218.00p | 219.00p | 215.85p | 216.50p | 544564 |
10/12/2019 | 221.00p | 221.00p | 216.00p | 216.00p | 145789 |
09/12/2019 | 221.00p | 221.00p | 217.00p | 218.50p | 147776 |
06/12/2019 | 221.00p | 221.00p | 218.13p | 218.50p | 178158 |
05/12/2019 | 219.00p | 219.00p | 217.00p | 218.00p | 114492 |
04/12/2019 | 216.00p | 220.00p | 216.00p | 217.00p | 130566 |
03/12/2019 | 218.00p | 220.00p | 216.00p | 216.00p | 233004 |
02/12/2019 | 220.00p | 220.25p | 218.00p | 218.00p | 216082 |
29/11/2019 | 217.00p | 220.00p | 217.00p | 217.00p | 131753 |
28/11/2019 | 220.00p | 220.00p | 217.00p | 217.00p | 190696 |
27/11/2019 | 219.00p | 219.00p | 216.05p | 218.00p | 175025 |
26/11/2019 | 216.00p | 219.00p | 215.30p | 216.00p | 295985 |
25/11/2019 | 218.00p | 218.00p | 215.00p | 215.00p | 387657 |
22/11/2019 | 217.00p | 218.00p | 215.00p | 215.00p | 175897 |
21/11/2019 | 216.00p | 217.50p | 215.31p | 216.00p | 152890 |
20/11/2019 | 217.00p | 219.00p | 216.00p | 216.00p | 347479 |
19/11/2019 | 219.00p | 219.00p | 216.00p | 217.00p | 264807 |
18/11/2019 | 219.00p | 219.00p | 216.00p | 216.00p | 141337 |
15/11/2019 | 218.00p | 218.00p | 216.00p | 216.00p | 416438 |
14/11/2019 | 216.00p | 218.00p | 216.00p | 216.00p | 226212 |
13/11/2019 | 215.00p | 219.00p | 215.00p | 216.00p | 228751 |
12/11/2019 | 217.00p | 218.00p | 215.00p | 216.00p | 212255 |
11/11/2019 | 216.00p | 216.45p | 214.00p | 215.00p | 1672285 |
08/11/2019 | 220.00p | 220.00p | 216.00p | 216.00p | 485960 |
07/11/2019 | 221.00p | 221.00p | 218.00p | 218.00p | 126190 |
06/11/2019 | 219.00p | 222.00p | 218.00p | 219.00p | 275643 |
05/11/2019 | 222.00p | 222.00p | 218.00p | 218.00p | 108559 |
04/11/2019 | 222.00p | 222.00p | 219.00p | 219.00p | 149309 |
01/11/2019 | 220.00p | 222.00p | 217.50p | 219.00p | 91702 |
31/10/2019 | 220.00p | 220.00p | 217.00p | 217.00p | 167321 |
30/10/2019 | 216.00p | 219.00p | 216.00p | 219.00p | 239536 |
29/10/2019 | 219.00p | 219.00p | 216.00p | 217.00p | 669852 |
28/10/2019 | 216.00p | 217.49p | 216.00p | 217.00p | 293213 |
25/10/2019 | 217.50p | 217.50p | 216.10p | 216.50p | 280794 |
24/10/2019 | 221.00p | 221.00p | 216.75p | 217.00p | 379338 |
23/10/2019 | 219.00p | 220.17p | 218.00p | 218.00p | 127686 |
22/10/2019 | 223.00p | 223.00p | 220.00p | 220.00p | 251077 |
21/10/2019 | 221.66p | 221.66p | 219.03p | 220.50p | 240663 |
18/10/2019 | 221.66p | 221.66p | 220.02p | 220.50p | 112889 |
17/10/2019 | 223.00p | 223.00p | 219.00p | 220.50p | 164087 |
16/10/2019 | 220.00p | 221.50p | 219.25p | 220.00p | 292800 |
15/10/2019 | 223.00p | 223.00p | 219.00p | 221.00p | 162153 |
14/10/2019 | 220.00p | 223.00p | 219.48p | 222.00p | 169808 |
11/10/2019 | 221.00p | 221.99p | 219.50p | 221.00p | 128315 |
10/10/2019 | 222.00p | 223.00p | 219.00p | 219.00p | 119096 |
09/10/2019 | 224.00p | 224.00p | 219.00p | 222.00p | 223317 |
08/10/2019 | 223.00p | 224.00p | 220.00p | 224.00p | 258389 |
07/10/2019 | 221.00p | 222.00p | 219.00p | 220.00p | 211247 |
04/10/2019 | 219.00p | 222.00p | 218.00p | 221.00p | 177661 |
03/10/2019 | 218.00p | 221.54p | 218.00p | 219.50p | 179216 |
02/10/2019 | 221.00p | 221.00p | 218.50p | 220.00p | 234062 |
01/10/2019 | 225.00p | 225.00p | 221.00p | 221.00p | 375369 |
30/09/2019 | 225.00p | 225.00p | 222.00p | 222.00p | 199187 |
27/09/2019 | 224.00p | 226.52p | 222.75p | 225.00p | 150718 |
26/09/2019 | 225.00p | 226.00p | 223.00p | 223.00p | 1029209 |
25/09/2019 | 226.60p | 226.60p | 223.00p | 223.50p | 418988 |
24/09/2019 | 224.00p | 225.78p | 223.31p | 225.00p | 225355 |
23/09/2019 | 224.00p | 228.00p | 224.00p | 226.00p | 264192 |
20/09/2019 | 225.00p | 228.00p | 224.50p | 228.00p | 126728 |
19/09/2019 | 227.00p | 227.00p | 224.00p | 227.00p | 193153 |
18/09/2019 | 229.00p | 229.00p | 224.61p | 227.00p | 151593 |
17/09/2019 | 227.00p | 227.40p | 225.38p | 226.00p | 217514 |
16/09/2019 | 227.00p | 227.00p | 222.64p | 227.00p | 179081 |
13/09/2019 | 224.00p | 226.00p | 222.92p | 226.00p | 463627 |
12/09/2019 | 224.00p | 224.00p | 222.00p | 222.00p | 138836 |
11/09/2019 | 224.00p | 224.00p | 221.00p | 221.00p | 200547 |
10/09/2019 | 226.00p | 226.00p | 221.00p | 224.00p | 221093 |
09/09/2019 | 229.00p | 230.00p | 224.00p | 225.00p | 475518 |
06/09/2019 | 228.00p | 229.00p | 226.59p | 229.00p | 239454 |
05/09/2019 | 229.00p | 229.00p | 224.92p | 228.00p | 190060 |
04/09/2019 | 224.00p | 229.18p | 224.00p | 229.00p | 366312 |
03/09/2019 | 227.00p | 227.00p | 223.00p | 227.00p | 204603 |
02/09/2019 | 223.00p | 227.00p | 223.00p | 227.00p | 385312 |
30/08/2019 | 223.00p | 225.28p | 222.75p | 224.50p | 131977 |
29/08/2019 | 224.00p | 224.04p | 221.90p | 223.50p | 285348 |
28/08/2019 | 223.00p | 223.00p | 222.00p | 222.00p | 385848 |
27/08/2019 | 224.00p | 224.48p | 222.50p | 223.00p | 327505 |
23/08/2019 | 225.00p | 225.94p | 222.00p | 222.00p | 167125 |
22/08/2019 | 229.00p | 229.00p | 225.00p | 226.00p | 294907 |
21/08/2019 | 227.00p | 229.00p | 227.00p | 228.00p | 318022 |
20/08/2019 | 230.00p | 230.00p | 227.00p | 227.00p | 261304 |
19/08/2019 | 228.00p | 231.00p | 227.00p | 230.00p | 702142 |
16/08/2019 | 226.00p | 227.95p | 225.98p | 226.00p | 214200 |
*Close Price adjusted for both dividends and splits