Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 214.00p | 216.50p | 212.00p | 214.00p | 42565 |
04/09/2019 | 216.40p | 217.80p | 216.00p | 216.00p | 4728 |
03/09/2019 | 215.00p | 218.00p | 213.00p | 214.00p | 15582 |
02/09/2019 | 217.00p | 219.00p | 213.00p | 216.00p | 42941 |
30/08/2019 | 217.00p | 217.40p | 215.00p | 217.00p | 35865 |
29/08/2019 | 217.00p | 218.85p | 216.00p | 217.00p | 9926 |
28/08/2019 | 215.00p | 218.00p | 213.21p | 217.00p | 46322 |
27/08/2019 | 215.00p | 218.00p | 212.30p | 218.00p | 21913 |
23/08/2019 | 214.54p | 214.54p | 212.25p | 214.00p | 5352 |
22/08/2019 | 215.00p | 217.00p | 212.32p | 213.50p | 8144 |
21/08/2019 | 213.00p | 217.00p | 212.00p | 217.00p | 28026 |
20/08/2019 | 213.00p | 217.00p | 213.00p | 214.50p | 15319 |
19/08/2019 | 216.00p | 217.00p | 212.02p | 216.00p | 26211 |
16/08/2019 | 216.00p | 217.00p | 212.00p | 216.00p | 28262 |
15/08/2019 | 216.00p | 218.20p | 212.00p | 212.00p | 12164 |
14/08/2019 | 220.00p | 222.00p | 217.00p | 217.00p | 46435 |
13/08/2019 | 220.00p | 224.68p | 220.00p | 220.00p | 7527 |
12/08/2019 | 220.00p | 224.74p | 220.00p | 224.00p | 22073 |
09/08/2019 | 223.00p | 225.00p | 220.40p | 223.50p | 59315 |
08/08/2019 | 221.65p | 224.74p | 220.25p | 223.50p | 28808 |
07/08/2019 | 226.00p | 227.00p | 222.03p | 227.00p | 14083 |
06/08/2019 | 222.52p | 224.50p | 222.00p | 224.50p | 13549 |
05/08/2019 | 222.00p | 224.95p | 222.00p | 222.00p | 125862 |
02/08/2019 | 222.00p | 225.00p | 220.26p | 225.00p | 21024 |
01/08/2019 | 226.97p | 227.31p | 225.00p | 227.00p | 23177 |
31/07/2019 | 225.00p | 226.75p | 225.00p | 226.50p | 52426 |
30/07/2019 | 227.00p | 228.00p | 225.03p | 226.50p | 39377 |
29/07/2019 | 224.00p | 228.00p | 224.00p | 227.00p | 18699 |
26/07/2019 | 224.03p | 226.00p | 224.03p | 226.00p | 3369 |
25/07/2019 | 225.00p | 227.00p | 222.00p | 225.50p | 25653 |
24/07/2019 | 225.17p | 226.50p | 225.17p | 226.50p | 61905 |
23/07/2019 | 226.00p | 226.05p | 225.17p | 226.00p | 36815 |
22/07/2019 | 225.00p | 226.00p | 221.67p | 225.50p | 14249 |
19/07/2019 | 222.00p | 227.00p | 221.57p | 225.50p | 84995 |
18/07/2019 | 228.00p | 228.00p | 223.00p | 224.50p | 40559 |
17/07/2019 | 225.50p | 226.50p | 224.00p | 226.50p | 12890 |
16/07/2019 | 227.00p | 227.60p | 224.20p | 227.00p | 41301 |
15/07/2019 | 225.56p | 226.00p | 224.18p | 226.00p | 12830 |
12/07/2019 | 224.00p | 226.00p | 224.00p | 225.00p | 93849 |
11/07/2019 | 227.00p | 227.00p | 225.00p | 225.00p | 21057 |
10/07/2019 | 226.00p | 226.56p | 224.00p | 224.00p | 28413 |
09/07/2019 | 229.17p | 229.78p | 228.00p | 229.00p | 12971 |
08/07/2019 | 228.00p | 230.00p | 226.25p | 230.00p | 9331 |
05/07/2019 | 229.00p | 233.00p | 228.13p | 230.00p | 49520 |
04/07/2019 | 229.95p | 231.00p | 228.60p | 231.00p | 10414 |
03/07/2019 | 228.00p | 232.70p | 228.00p | 230.00p | 32164 |
02/07/2019 | 230.00p | 230.00p | 227.08p | 229.00p | 10691 |
01/07/2019 | 228.17p | 229.50p | 228.17p | 229.50p | 4395 |
28/06/2019 | 228.00p | 230.00p | 223.05p | 229.50p | 19545 |
27/06/2019 | 222.00p | 228.50p | 220.22p | 228.50p | 87262 |
26/06/2019 | 218.00p | 224.00p | 218.00p | 223.00p | 54633 |
25/06/2019 | 218.00p | 219.54p | 217.60p | 218.00p | 29711 |
24/06/2019 | 223.00p | 223.00p | 218.22p | 223.00p | 16332 |
21/06/2019 | 220.00p | 224.00p | 217.00p | 224.00p | 90212 |
20/06/2019 | 223.00p | 224.00p | 220.36p | 223.00p | 30389 |
19/06/2019 | 224.00p | 225.50p | 222.43p | 225.50p | 243517 |
18/06/2019 | 223.03p | 224.50p | 223.03p | 224.50p | 10031 |
17/06/2019 | 224.00p | 228.00p | 222.02p | 228.00p | 101129 |
14/06/2019 | 225.00p | 228.00p | 221.82p | 228.00p | 57054 |
13/06/2019 | 225.00p | 227.00p | 225.00p | 227.00p | 17436 |
12/06/2019 | 226.00p | 228.50p | 224.73p | 228.50p | 27143 |
11/06/2019 | 229.00p | 232.00p | 227.02p | 227.50p | 60852 |
10/06/2019 | 228.00p | 230.09p | 226.90p | 229.00p | 174908 |
07/06/2019 | 229.57p | 230.54p | 229.06p | 230.00p | 10073 |
06/06/2019 | 230.00p | 230.00p | 226.60p | 230.00p | 9083 |
05/06/2019 | 227.34p | 229.50p | 226.60p | 229.50p | 8775 |
04/06/2019 | 227.00p | 229.50p | 226.45p | 229.50p | 31501 |
03/06/2019 | 228.00p | 229.50p | 223.05p | 229.50p | 71031 |
31/05/2019 | 224.00p | 227.00p | 222.01p | 227.00p | 104708 |
30/05/2019 | 227.00p | 227.50p | 223.04p | 227.50p | 40832 |
29/05/2019 | 223.75p | 224.50p | 222.08p | 224.50p | 9907 |
28/05/2019 | 223.20p | 227.50p | 223.20p | 227.50p | 25053 |
24/05/2019 | 222.25p | 227.50p | 222.25p | 227.50p | 28016 |
23/05/2019 | 222.00p | 227.00p | 222.00p | 227.00p | 81990 |
22/05/2019 | 224.00p | 225.02p | 222.00p | 224.50p | 13731 |
21/05/2019 | 227.00p | 227.50p | 224.15p | 227.50p | 28092 |
20/05/2019 | 226.00p | 226.00p | 220.50p | 226.00p | 80256 |
17/05/2019 | 223.00p | 224.02p | 222.33p | 224.00p | 63074 |
16/05/2019 | 223.00p | 226.00p | 218.00p | 226.00p | 84531 |
15/05/2019 | 219.00p | 223.00p | 217.06p | 223.00p | 71412 |
14/05/2019 | 219.00p | 219.00p | 217.00p | 218.50p | 14154 |
13/05/2019 | 218.00p | 220.50p | 216.00p | 220.50p | 48052 |
10/05/2019 | 220.00p | 223.50p | 218.00p | 223.50p | 47342 |
09/05/2019 | 220.00p | 224.00p | 220.00p | 223.50p | 55477 |
08/05/2019 | 220.00p | 223.00p | 219.60p | 223.00p | 55503 |
07/05/2019 | 218.00p | 221.00p | 218.00p | 220.00p | 37705 |
03/05/2019 | 220.00p | 221.04p | 219.06p | 220.00p | 46836 |
02/05/2019 | 219.60p | 221.04p | 219.60p | 220.00p | 29375 |
01/05/2019 | 221.04p | 222.00p | 219.60p | 222.00p | 13307 |
30/04/2019 | 220.00p | 221.10p | 219.00p | 220.00p | 52249 |
29/04/2019 | 221.00p | 221.70p | 220.40p | 220.50p | 11372 |
26/04/2019 | 220.00p | 223.00p | 220.00p | 220.00p | 42580 |
25/04/2019 | 221.00p | 225.82p | 219.00p | 219.00p | 40172 |
24/04/2019 | 225.82p | 225.85p | 221.11p | 223.00p | 7188 |
23/04/2019 | 224.00p | 225.00p | 220.00p | 223.50p | 41698 |
18/04/2019 | 221.00p | 224.01p | 218.90p | 221.00p | 31356 |
17/04/2019 | 218.00p | 219.50p | 216.56p | 219.50p | 48639 |
16/04/2019 | 217.00p | 218.45p | 215.00p | 217.50p | 46747 |
15/04/2019 | 216.04p | 217.78p | 215.35p | 217.00p | 28936 |
12/04/2019 | 216.00p | 217.52p | 214.97p | 216.50p | 28129 |
11/04/2019 | 215.00p | 216.50p | 214.79p | 216.50p | 11782 |
10/04/2019 | 213.00p | 215.50p | 213.00p | 215.50p | 47718 |
09/04/2019 | 214.00p | 215.38p | 213.00p | 215.00p | 42729 |
08/04/2019 | 213.00p | 215.00p | 213.00p | 215.00p | 16635 |
05/04/2019 | 216.00p | 216.00p | 214.32p | 216.00p | 43618 |
04/04/2019 | 215.00p | 215.00p | 213.35p | 215.00p | 35747 |
03/04/2019 | 214.00p | 216.00p | 214.00p | 216.00p | 16262 |
02/04/2019 | 214.00p | 215.00p | 211.00p | 214.50p | 12576 |
01/04/2019 | 212.00p | 213.50p | 208.33p | 213.50p | 170333 |
29/03/2019 | 211.00p | 211.00p | 207.00p | 207.00p | 30717 |
28/03/2019 | 207.00p | 210.00p | 203.03p | 210.00p | 54492 |
27/03/2019 | 203.00p | 206.20p | 202.00p | 204.50p | 1728172 |
26/03/2019 | 203.00p | 206.34p | 202.32p | 203.00p | 22107 |
25/03/2019 | 202.00p | 206.00p | 198.35p | 206.00p | 308544 |
22/03/2019 | 202.00p | 202.00p | 199.71p | 202.00p | 12418 |
21/03/2019 | 200.00p | 203.00p | 198.50p | 203.00p | 56725 |
20/03/2019 | 199.50p | 203.00p | 196.21p | 203.00p | 36888 |
19/03/2019 | 199.00p | 200.00p | 196.86p | 200.00p | 55993 |
18/03/2019 | 197.00p | 198.00p | 195.41p | 198.00p | 575869 |
15/03/2019 | 198.00p | 198.00p | 194.35p | 198.00p | 28300 |
14/03/2019 | 193.50p | 195.00p | 193.00p | 195.00p | 174907 |
13/03/2019 | 194.00p | 195.16p | 193.00p | 193.00p | 11781 |
12/03/2019 | 197.00p | 197.77p | 194.00p | 194.00p | 49795 |
11/03/2019 | 197.00p | 197.80p | 197.00p | 197.00p | 24637 |
08/03/2019 | 199.50p | 201.00p | 197.00p | 198.00p | 88504 |
07/03/2019 | 203.00p | 203.75p | 199.50p | 201.25p | 20641 |
06/03/2019 | 203.00p | 204.00p | 202.65p | 204.00p | 7818 |
05/03/2019 | 205.32p | 206.00p | 203.34p | 206.00p | 14032 |
04/03/2019 | 204.00p | 206.00p | 204.00p | 206.00p | 9943 |
01/03/2019 | 203.99p | 204.00p | 203.00p | 204.00p | 6064 |
28/02/2019 | 204.00p | 204.50p | 203.03p | 204.50p | 35707 |
27/02/2019 | 204.00p | 205.44p | 204.00p | 205.00p | 56422 |
26/02/2019 | 207.00p | 207.00p | 203.99p | 205.50p | 2434 |
25/02/2019 | 209.00p | 209.00p | 205.00p | 205.00p | 21168 |
22/02/2019 | 205.96p | 206.50p | 205.00p | 206.50p | 15108 |
21/02/2019 | 207.00p | 208.18p | 203.37p | 205.00p | 73529 |
20/02/2019 | 205.00p | 207.00p | 205.00p | 207.00p | 71213 |
19/02/2019 | 206.25p | 206.25p | 204.15p | 205.50p | 1353 |
18/02/2019 | 204.00p | 205.00p | 201.15p | 204.00p | 46722 |
15/02/2019 | 203.00p | 204.00p | 203.00p | 204.00p | 17696 |
14/02/2019 | 203.00p | 204.90p | 201.75p | 204.50p | 26808 |
13/02/2019 | 202.00p | 203.69p | 202.00p | 202.00p | 24802 |
12/02/2019 | 202.00p | 204.00p | 199.60p | 202.50p | 57325 |
11/02/2019 | 199.88p | 202.90p | 199.88p | 202.50p | 58961 |
08/02/2019 | 198.00p | 200.46p | 198.00p | 198.00p | 17722 |
07/02/2019 | 202.00p | 202.37p | 200.00p | 201.00p | 68109 |
06/02/2019 | 200.00p | 202.00p | 200.00p | 201.00p | 45507 |
05/02/2019 | 199.00p | 202.50p | 199.00p | 202.50p | 330519 |
04/02/2019 | 202.00p | 202.00p | 198.56p | 202.00p | 24840 |
01/02/2019 | 200.00p | 202.00p | 198.17p | 202.00p | 33284 |
31/01/2019 | 198.50p | 199.00p | 196.00p | 196.00p | 29288 |
30/01/2019 | 197.50p | 200.00p | 197.00p | 200.00p | 40205 |
29/01/2019 | 199.50p | 200.00p | 196.85p | 200.00p | 81933 |
28/01/2019 | 195.00p | 197.26p | 195.00p | 195.00p | 1860 |
25/01/2019 | 198.50p | 200.00p | 196.00p | 200.00p | 30237 |
24/01/2019 | 196.50p | 198.00p | 196.00p | 197.25p | 17956 |
23/01/2019 | 195.00p | 199.00p | 195.00p | 199.00p | 62777 |
22/01/2019 | 198.00p | 199.95p | 195.00p | 196.75p | 87362 |
21/01/2019 | 197.50p | 201.05p | 197.00p | 201.00p | 81934 |
18/01/2019 | 197.13p | 199.58p | 197.13p | 199.00p | 18971 |
17/01/2019 | 196.50p | 199.00p | 196.50p | 198.00p | 289389 |
16/01/2019 | 199.37p | 201.62p | 197.40p | 198.25p | 17004 |
15/01/2019 | 198.50p | 200.95p | 197.15p | 199.50p | 63903 |
14/01/2019 | 195.50p | 201.00p | 195.00p | 201.00p | 56401 |
11/01/2019 | 196.00p | 201.00p | 195.00p | 201.00p | 93823 |
10/01/2019 | 195.00p | 197.50p | 194.74p | 196.50p | 55888 |
09/01/2019 | 198.83p | 199.47p | 196.32p | 196.50p | 18859 |
08/01/2019 | 195.00p | 199.00p | 195.00p | 199.00p | 20941 |
07/01/2019 | 196.00p | 196.50p | 194.00p | 195.50p | 62545 |
04/01/2019 | 194.00p | 195.25p | 192.80p | 195.25p | 30090 |
03/01/2019 | 192.00p | 195.62p | 189.47p | 194.50p | 55364 |
02/01/2019 | 196.50p | 196.50p | 190.00p | 196.50p | 35152 |
31/12/2018 | 193.00p | 196.00p | 191.00p | 196.00p | 43064 |
28/12/2018 | 193.00p | 193.00p | 186.37p | 193.00p | 20979 |
27/12/2018 | 187.00p | 189.00p | 185.00p | 189.00p | 36535 |
24/12/2018 | 188.00p | 190.50p | 188.00p | 190.50p | 28837 |
21/12/2018 | 192.00p | 195.00p | 188.32p | 195.00p | 35678 |
20/12/2018 | 189.50p | 192.00p | 187.18p | 192.00p | 36468 |
19/12/2018 | 192.50p | 193.00p | 187.55p | 192.50p | 50405 |
18/12/2018 | 192.00p | 193.30p | 187.00p | 189.75p | 132162 |
17/12/2018 | 194.50p | 199.00p | 192.00p | 192.00p | 58135 |
14/12/2018 | 195.50p | 196.75p | 194.00p | 194.00p | 16894 |
13/12/2018 | 197.54p | 197.57p | 196.09p | 197.00p | 15150 |
12/12/2018 | 195.50p | 200.00p | 195.00p | 198.00p | 201475 |
11/12/2018 | 196.00p | 198.25p | 195.50p | 198.25p | 37311 |
10/12/2018 | 197.50p | 200.43p | 195.00p | 196.75p | 66197 |
07/12/2018 | 198.00p | 201.00p | 198.00p | 200.50p | 6060 |
06/12/2018 | 199.00p | 200.88p | 196.69p | 198.25p | 145599 |
05/12/2018 | 201.00p | 203.10p | 200.00p | 200.00p | 70369 |
04/12/2018 | 204.90p | 204.90p | 204.50p | 204.50p | 10000 |
03/12/2018 | 209.00p | 209.00p | 205.00p | 205.50p | 58231 |
30/11/2018 | 204.00p | 206.00p | 202.00p | 206.00p | 46685 |
29/11/2018 | 206.00p | 206.75p | 204.20p | 206.00p | 132903 |
28/11/2018 | 208.00p | 208.00p | 205.25p | 205.50p | 14106 |
27/11/2018 | 206.00p | 207.32p | 204.00p | 205.50p | 121228 |
26/11/2018 | 206.00p | 207.00p | 205.00p | 207.00p | 10011 |
23/11/2018 | 207.00p | 207.00p | 205.00p | 206.00p | 18320 |
22/11/2018 | 208.00p | 208.80p | 205.00p | 207.50p | 65075 |
21/11/2018 | 208.00p | 208.00p | 206.00p | 208.00p | 27425 |
20/11/2018 | 209.00p | 209.00p | 207.00p | 207.50p | 29429 |
*Close Price adjusted for both dividends and splits