Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2019 | 281.50p | 282.50p | 279.55p | 280.00p | 15175 |
02/09/2019 | 281.50p | 284.65p | 278.70p | 281.50p | 16596 |
30/08/2019 | 283.00p | 288.00p | 282.00p | 283.00p | 19140 |
29/08/2019 | 283.00p | 288.00p | 281.05p | 283.00p | 7290 |
28/08/2019 | 283.00p | 287.00p | 279.50p | 283.00p | 21505 |
27/08/2019 | 284.00p | 287.88p | 280.08p | 283.00p | 14656 |
23/08/2019 | 284.00p | 288.00p | 283.52p | 284.00p | 9924 |
22/08/2019 | 287.50p | 288.00p | 282.50p | 284.00p | 86206 |
21/08/2019 | 271.00p | 285.00p | 271.00p | 284.00p | 25538 |
20/08/2019 | 270.00p | 275.00p | 270.00p | 271.00p | 16689 |
19/08/2019 | 270.00p | 274.50p | 267.73p | 270.00p | 9918 |
16/08/2019 | 267.50p | 273.00p | 265.10p | 270.00p | 28366 |
15/08/2019 | 270.00p | 270.00p | 265.00p | 267.50p | 142089 |
14/08/2019 | 280.00p | 280.00p | 265.00p | 270.00p | 43453 |
13/08/2019 | 280.00p | 282.00p | 275.00p | 280.00p | 20498 |
12/08/2019 | 280.00p | 285.00p | 275.00p | 280.00p | 30305 |
09/08/2019 | 280.00p | 285.00p | 277.20p | 280.00p | 25075 |
08/08/2019 | 280.00p | 285.00p | 277.00p | 280.00p | 5094 |
07/08/2019 | 275.00p | 283.90p | 273.00p | 280.00p | 16441 |
06/08/2019 | 280.00p | 280.00p | 270.00p | 275.00p | 48862 |
05/08/2019 | 280.00p | 283.00p | 275.00p | 280.00p | 30942 |
02/08/2019 | 280.00p | 285.00p | 276.70p | 280.00p | 17645 |
01/08/2019 | 280.00p | 282.00p | 275.00p | 280.00p | 26133 |
31/07/2019 | 283.00p | 287.00p | 277.00p | 280.00p | 37595 |
30/07/2019 | 275.00p | 288.00p | 273.25p | 283.00p | 31431 |
29/07/2019 | 270.00p | 280.00p | 270.00p | 275.00p | 15868 |
26/07/2019 | 267.50p | 275.00p | 267.50p | 270.00p | 30772 |
25/07/2019 | 265.00p | 270.00p | 265.00p | 267.50p | 20865 |
24/07/2019 | 265.00p | 270.00p | 264.10p | 265.00p | 18877 |
23/07/2019 | 260.00p | 270.00p | 258.35p | 265.00p | 24558 |
22/07/2019 | 252.50p | 265.00p | 251.00p | 260.00p | 56910 |
19/07/2019 | 257.50p | 257.50p | 250.00p | 252.00p | 67739 |
18/07/2019 | 257.50p | 259.00p | 255.00p | 256.00p | 24848 |
17/07/2019 | 260.00p | 264.00p | 255.10p | 257.00p | 64684 |
16/07/2019 | 266.00p | 267.00p | 256.50p | 260.00p | 71965 |
15/07/2019 | 278.50p | 280.00p | 256.55p | 265.00p | 105865 |
12/07/2019 | 287.50p | 287.50p | 277.00p | 279.00p | 121895 |
11/07/2019 | 290.00p | 290.00p | 285.00p | 287.50p | 49959 |
10/07/2019 | 287.50p | 290.00p | 285.00p | 290.00p | 14875 |
09/07/2019 | 290.00p | 291.00p | 285.50p | 290.00p | 44485 |
08/07/2019 | 290.00p | 292.00p | 285.00p | 290.00p | 15163 |
05/07/2019 | 290.00p | 293.49p | 286.50p | 290.00p | 90191 |
04/07/2019 | 290.00p | 295.00p | 290.00p | 290.00p | 23625 |
03/07/2019 | 290.00p | 295.00p | 290.00p | 290.00p | 49464 |
02/07/2019 | 285.00p | 295.00p | 280.00p | 290.00p | 36926 |
01/07/2019 | 282.50p | 285.00p | 280.00p | 285.00p | 69885 |
28/06/2019 | 282.50p | 285.00p | 280.00p | 282.50p | 56677 |
27/06/2019 | 287.50p | 291.50p | 280.05p | 282.50p | 32417 |
26/06/2019 | 290.00p | 295.00p | 280.00p | 287.50p | 45299 |
25/06/2019 | 290.00p | 294.75p | 285.00p | 290.00p | 33117 |
24/06/2019 | 285.00p | 295.00p | 282.11p | 290.00p | 42200 |
21/06/2019 | 282.50p | 290.00p | 281.00p | 285.00p | 25353 |
20/06/2019 | 282.50p | 284.90p | 280.00p | 282.50p | 44115 |
19/06/2019 | 295.00p | 300.00p | 280.00p | 282.50p | 111045 |
18/06/2019 | 295.00p | 296.00p | 291.00p | 295.00p | 91508 |
17/06/2019 | 290.00p | 296.70p | 290.00p | 295.00p | 189129 |
14/06/2019 | 290.00p | 295.00p | 282.00p | 290.00p | 51784 |
13/06/2019 | 290.00p | 295.00p | 286.20p | 289.00p | 52095 |
12/06/2019 | 292.50p | 300.00p | 285.00p | 290.00p | 103030 |
11/06/2019 | 287.50p | 300.00p | 286.11p | 292.50p | 135954 |
10/06/2019 | 275.00p | 305.00p | 274.45p | 290.00p | 201194 |
07/06/2019 | 305.00p | 320.00p | 255.00p | 275.00p | 1603421 |
06/06/2019 | 355.00p | 357.50p | 354.00p | 355.00p | 14596 |
05/06/2019 | 360.00p | 360.00p | 353.00p | 355.00p | 8587 |
04/06/2019 | 360.00p | 362.01p | 355.00p | 360.00p | 36963 |
03/06/2019 | 362.00p | 363.33p | 355.00p | 360.00p | 27737 |
31/05/2019 | 365.00p | 365.00p | 357.00p | 362.00p | 32115 |
30/05/2019 | 365.00p | 367.00p | 360.00p | 365.00p | 12349 |
29/05/2019 | 365.00p | 367.30p | 362.20p | 365.00p | 19481 |
28/05/2019 | 365.00p | 370.00p | 362.27p | 370.00p | 16584 |
24/05/2019 | 365.00p | 367.50p | 362.27p | 365.00p | 35660 |
23/05/2019 | 365.00p | 369.00p | 362.25p | 365.00p | 10896 |
22/05/2019 | 365.00p | 367.00p | 362.10p | 365.00p | 137775 |
21/05/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 29123 |
20/05/2019 | 365.00p | 370.00p | 360.00p | 365.00p | 57766 |
17/05/2019 | 365.00p | 368.50p | 361.58p | 365.00p | 13816 |
16/05/2019 | 365.00p | 368.49p | 361.55p | 365.00p | 18926 |
15/05/2019 | 365.00p | 369.00p | 360.00p | 365.00p | 28341 |
14/05/2019 | 365.00p | 369.00p | 355.00p | 355.00p | 43390 |
13/05/2019 | 362.50p | 369.90p | 355.00p | 364.00p | 61480 |
10/05/2019 | 362.50p | 367.00p | 360.00p | 362.50p | 30204 |
09/05/2019 | 362.50p | 365.00p | 355.00p | 355.00p | 20698 |
08/05/2019 | 362.50p | 368.00p | 361.11p | 362.50p | 19602 |
07/05/2019 | 367.50p | 369.00p | 355.00p | 362.50p | 58584 |
03/05/2019 | 360.00p | 363.00p | 355.00p | 360.00p | 18889 |
02/05/2019 | 360.00p | 361.40p | 355.00p | 355.00p | 7305 |
01/05/2019 | 355.00p | 360.00p | 355.00p | 360.00p | 13049 |
30/04/2019 | 365.00p | 365.00p | 350.00p | 352.50p | 219129 |
29/04/2019 | 365.00p | 365.70p | 360.00p | 365.00p | 35400 |
26/04/2019 | 365.00p | 368.00p | 362.00p | 365.00p | 17277 |
25/04/2019 | 365.00p | 367.48p | 360.00p | 365.00p | 21256 |
24/04/2019 | 365.00p | 367.50p | 360.25p | 365.00p | 15953 |
23/04/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 25157 |
18/04/2019 | 365.00p | 369.00p | 360.36p | 365.00p | 12728 |
17/04/2019 | 360.00p | 370.00p | 360.00p | 370.00p | 67094 |
16/04/2019 | 360.00p | 365.00p | 356.00p | 365.00p | 15671 |
15/04/2019 | 362.50p | 364.80p | 355.00p | 360.00p | 35266 |
12/04/2019 | 342.50p | 364.00p | 342.00p | 362.50p | 65795 |
11/04/2019 | 340.00p | 349.85p | 338.12p | 342.50p | 24527 |
10/04/2019 | 340.00p | 345.00p | 337.00p | 340.00p | 19371 |
09/04/2019 | 336.00p | 345.00p | 335.00p | 340.00p | 68673 |
08/04/2019 | 360.00p | 360.00p | 331.65p | 336.00p | 411513 |
05/04/2019 | 361.50p | 365.00p | 355.00p | 360.00p | 38907 |
04/04/2019 | 365.00p | 368.00p | 355.00p | 361.50p | 41683 |
03/04/2019 | 377.50p | 380.00p | 360.00p | 360.00p | 64171 |
02/04/2019 | 377.50p | 385.00p | 370.10p | 385.00p | 62823 |
01/04/2019 | 365.00p | 385.00p | 365.00p | 377.50p | 77159 |
29/03/2019 | 350.50p | 370.00p | 350.50p | 370.00p | 125514 |
28/03/2019 | 362.50p | 363.00p | 340.00p | 350.00p | 169980 |
27/03/2019 | 375.00p | 375.00p | 357.00p | 362.50p | 127448 |
26/03/2019 | 375.00p | 380.00p | 370.00p | 375.00p | 75292 |
25/03/2019 | 380.00p | 383.00p | 370.00p | 375.00p | 115516 |
22/03/2019 | 385.00p | 387.50p | 376.55p | 379.00p | 58307 |
21/03/2019 | 382.50p | 388.00p | 375.00p | 385.00p | 290224 |
20/03/2019 | 385.00p | 390.00p | 380.00p | 388.00p | 55999 |
19/03/2019 | 385.00p | 394.00p | 376.50p | 385.00p | 91341 |
18/03/2019 | 385.00p | 390.00p | 380.00p | 390.00p | 43486 |
15/03/2019 | 385.00p | 390.00p | 382.00p | 385.00p | 76357 |
14/03/2019 | 382.50p | 392.50p | 382.50p | 385.00p | 94766 |
13/03/2019 | 390.00p | 399.98p | 375.00p | 382.50p | 124130 |
12/03/2019 | 375.00p | 378.75p | 372.00p | 375.00p | 20952 |
11/03/2019 | 362.50p | 384.00p | 362.50p | 375.00p | 53928 |
08/03/2019 | 364.00p | 365.00p | 356.30p | 365.00p | 33430 |
07/03/2019 | 357.50p | 370.00p | 355.50p | 364.00p | 47657 |
06/03/2019 | 342.50p | 360.00p | 340.00p | 360.00p | 34655 |
05/03/2019 | 332.50p | 350.00p | 332.00p | 342.50p | 10480 |
04/03/2019 | 330.00p | 340.52p | 328.50p | 332.50p | 58385 |
01/03/2019 | 315.00p | 330.00p | 315.00p | 330.00p | 114414 |
28/02/2019 | 340.00p | 340.00p | 307.00p | 320.00p | 111688 |
27/02/2019 | 340.00p | 340.00p | 335.00p | 340.00p | 15128 |
26/02/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 12030 |
25/02/2019 | 340.00p | 344.90p | 332.50p | 340.00p | 59802 |
22/02/2019 | 340.00p | 344.45p | 340.00p | 340.00p | 10888 |
21/02/2019 | 340.00p | 344.00p | 338.26p | 340.00p | 13039 |
20/02/2019 | 340.00p | 345.00p | 335.00p | 340.00p | 30756 |
19/02/2019 | 340.00p | 345.00p | 335.00p | 345.00p | 29945 |
18/02/2019 | 340.00p | 345.00p | 337.00p | 340.00p | 41391 |
15/02/2019 | 340.00p | 341.78p | 337.00p | 340.00p | 33552 |
14/02/2019 | 340.00p | 342.00p | 339.55p | 340.00p | 15349 |
13/02/2019 | 340.00p | 343.85p | 338.00p | 340.00p | 21714 |
12/02/2019 | 337.50p | 344.00p | 337.50p | 340.00p | 8030 |
11/02/2019 | 337.50p | 344.50p | 330.00p | 340.00p | 43037 |
08/02/2019 | 345.00p | 345.00p | 332.00p | 337.50p | 43652 |
07/02/2019 | 345.00p | 350.00p | 342.50p | 345.00p | 33216 |
06/02/2019 | 347.50p | 350.00p | 345.00p | 345.00p | 37101 |
05/02/2019 | 345.00p | 350.00p | 345.00p | 346.00p | 37539 |
04/02/2019 | 345.00p | 350.00p | 340.00p | 345.00p | 39224 |
01/02/2019 | 345.00p | 350.00p | 340.00p | 345.00p | 27785 |
31/01/2019 | 345.00p | 350.00p | 343.13p | 345.00p | 12799 |
30/01/2019 | 345.00p | 350.00p | 342.60p | 345.00p | 8445 |
29/01/2019 | 345.00p | 349.00p | 342.50p | 345.00p | 10271 |
28/01/2019 | 347.50p | 350.00p | 343.75p | 345.00p | 11174 |
25/01/2019 | 350.00p | 354.00p | 345.00p | 347.50p | 41631 |
24/01/2019 | 345.00p | 354.50p | 340.00p | 350.00p | 35429 |
23/01/2019 | 342.50p | 348.50p | 336.50p | 345.00p | 16365 |
22/01/2019 | 345.00p | 348.75p | 335.00p | 342.50p | 34595 |
21/01/2019 | 337.50p | 349.00p | 336.56p | 345.00p | 86189 |
18/01/2019 | 335.00p | 345.00p | 331.00p | 335.00p | 74635 |
17/01/2019 | 330.00p | 340.00p | 330.00p | 335.00p | 86365 |
16/01/2019 | 305.00p | 340.00p | 305.00p | 333.00p | 383248 |
15/01/2019 | 302.50p | 304.65p | 291.56p | 293.00p | 26348 |
14/01/2019 | 307.50p | 310.00p | 300.00p | 300.00p | 29561 |
11/01/2019 | 307.50p | 310.00p | 307.50p | 310.00p | 39760 |
10/01/2019 | 312.50p | 319.00p | 305.00p | 307.50p | 57410 |
09/01/2019 | 312.50p | 315.95p | 305.00p | 312.50p | 18871 |
08/01/2019 | 315.00p | 320.00p | 305.00p | 312.50p | 23267 |
07/01/2019 | 315.00p | 320.00p | 306.30p | 315.00p | 35702 |
04/01/2019 | 321.00p | 321.70p | 310.00p | 315.00p | 33408 |
03/01/2019 | 304.00p | 321.72p | 304.00p | 320.00p | 87415 |
02/01/2019 | 307.50p | 313.50p | 301.05p | 304.00p | 30487 |
31/12/2018 | 307.50p | 315.00p | 301.05p | 307.50p | 21590 |
28/12/2018 | 288.50p | 315.00p | 283.11p | 307.50p | 33186 |
27/12/2018 | 288.50p | 294.87p | 282.65p | 285.00p | 6570 |
24/12/2018 | 290.00p | 300.00p | 282.13p | 288.50p | 20621 |
21/12/2018 | 290.00p | 294.00p | 280.00p | 290.00p | 20691 |
20/12/2018 | 290.00p | 295.00p | 281.00p | 290.00p | 32664 |
19/12/2018 | 280.00p | 295.00p | 277.10p | 290.00p | 47390 |
18/12/2018 | 302.50p | 302.50p | 276.00p | 278.00p | 106255 |
17/12/2018 | 300.00p | 307.00p | 295.50p | 296.00p | 98650 |
14/12/2018 | 300.00p | 305.00p | 295.00p | 300.00p | 62767 |
13/12/2018 | 305.00p | 305.00p | 296.80p | 300.00p | 33232 |
12/12/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 29479 |
11/12/2018 | 305.00p | 309.50p | 300.00p | 305.00p | 62334 |
10/12/2018 | 310.00p | 312.50p | 300.00p | 303.00p | 47782 |
07/12/2018 | 295.00p | 315.00p | 287.00p | 310.00p | 121666 |
06/12/2018 | 327.50p | 327.50p | 290.00p | 294.00p | 246036 |
05/12/2018 | 334.00p | 334.00p | 325.00p | 329.50p | 101783 |
04/12/2018 | 339.50p | 344.00p | 330.00p | 334.00p | 36394 |
03/12/2018 | 332.50p | 349.00p | 332.50p | 339.50p | 52264 |
30/11/2018 | 330.00p | 335.00p | 326.00p | 332.50p | 26219 |
29/11/2018 | 319.00p | 335.00p | 319.00p | 335.00p | 69052 |
28/11/2018 | 321.00p | 321.00p | 317.16p | 320.00p | 34421 |
27/11/2018 | 315.00p | 324.00p | 314.00p | 321.00p | 39355 |
26/11/2018 | 317.50p | 318.50p | 310.00p | 315.00p | 68367 |
23/11/2018 | 317.50p | 319.25p | 315.00p | 317.50p | 68291 |
22/11/2018 | 321.00p | 323.40p | 316.40p | 317.50p | 33860 |
21/11/2018 | 318.50p | 324.75p | 317.50p | 322.00p | 62182 |
20/11/2018 | 330.00p | 330.00p | 318.50p | 318.50p | 80536 |
19/11/2018 | 328.50p | 332.00p | 326.00p | 330.00p | 34144 |
16/11/2018 | 335.00p | 337.00p | 325.00p | 328.50p | 39063 |
*Close Price adjusted for both dividends and splits