Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2019 | 253.20p | 253.40p | 249.60p | 250.00p | 247430 |
30/07/2019 | 255.60p | 256.15p | 254.00p | 254.00p | 319100 |
29/07/2019 | 253.20p | 256.00p | 250.82p | 255.20p | 434855 |
26/07/2019 | 250.80p | 253.20p | 250.40p | 252.40p | 392375 |
25/07/2019 | 254.00p | 254.00p | 250.80p | 250.80p | 369110 |
24/07/2019 | 252.80p | 252.80p | 250.41p | 252.00p | 502725 |
23/07/2019 | 254.00p | 254.15p | 252.20p | 252.80p | 267615 |
22/07/2019 | 252.00p | 253.20p | 250.80p | 250.80p | 396340 |
19/07/2019 | 250.80p | 251.30p | 250.00p | 250.40p | 343915 |
18/07/2019 | 248.40p | 249.87p | 248.00p | 248.80p | 370750 |
17/07/2019 | 251.60p | 251.60p | 249.62p | 250.00p | 317680 |
16/07/2019 | 252.40p | 252.40p | 250.80p | 251.60p | 233215 |
15/07/2019 | 252.80p | 253.60p | 251.20p | 252.00p | 372240 |
12/07/2019 | 252.80p | 253.96p | 252.00p | 252.80p | 366380 |
11/07/2019 | 255.20p | 255.20p | 252.00p | 252.00p | 620770 |
10/07/2019 | 254.00p | 254.80p | 252.40p | 253.20p | 315215 |
09/07/2019 | 255.20p | 257.10p | 252.80p | 253.20p | 506795 |
08/07/2019 | 255.20p | 257.70p | 255.20p | 256.40p | 196590 |
05/07/2019 | 257.60p | 258.80p | 256.00p | 256.40p | 339375 |
04/07/2019 | 256.80p | 259.18p | 256.02p | 258.00p | 527690 |
03/07/2019 | 256.40p | 258.00p | 255.81p | 256.80p | 438540 |
02/07/2019 | 254.00p | 256.00p | 252.80p | 254.80p | 610950 |
01/07/2019 | 254.40p | 256.30p | 252.80p | 253.60p | 406050 |
28/06/2019 | 251.20p | 253.93p | 249.40p | 253.60p | 917390 |
27/06/2019 | 249.60p | 250.40p | 248.30p | 249.60p | 222265 |
26/06/2019 | 250.00p | 250.40p | 249.20p | 250.00p | 296530 |
25/06/2019 | 248.80p | 251.20p | 248.20p | 250.80p | 1276675 |
24/06/2019 | 248.00p | 250.00p | 247.60p | 249.20p | 690580 |
21/06/2019 | 248.80p | 250.00p | 248.00p | 248.00p | 650525 |
20/06/2019 | 248.80p | 250.20p | 248.40p | 249.60p | 363705 |
19/06/2019 | 248.40p | 249.71p | 246.00p | 246.40p | 476965 |
18/06/2019 | 245.60p | 250.90p | 243.43p | 248.80p | 627375 |
17/06/2019 | 244.00p | 245.20p | 243.29p | 244.00p | 203310 |
14/06/2019 | 244.40p | 244.80p | 243.20p | 244.80p | 438740 |
13/06/2019 | 248.40p | 248.56p | 244.00p | 244.80p | 403940 |
12/06/2019 | 248.40p | 249.04p | 247.20p | 248.00p | 394505 |
11/06/2019 | 250.80p | 251.60p | 250.00p | 250.00p | 267190 |
10/06/2019 | 251.20p | 251.60p | 250.00p | 250.40p | 214945 |
07/06/2019 | 247.60p | 250.80p | 247.60p | 250.00p | 370600 |
06/06/2019 | 249.60p | 250.00p | 246.60p | 247.60p | 177695 |
05/06/2019 | 249.20p | 251.20p | 248.00p | 248.00p | 368060 |
04/06/2019 | 244.40p | 249.15p | 244.40p | 248.40p | 320515 |
03/06/2019 | 244.40p | 247.20p | 242.61p | 246.00p | 273230 |
31/05/2019 | 245.60p | 247.56p | 244.40p | 246.80p | 552825 |
30/05/2019 | 246.80p | 248.38p | 246.00p | 247.60p | 266945 |
29/05/2019 | 246.80p | 247.57p | 246.00p | 246.40p | 418645 |
28/05/2019 | 250.80p | 251.76p | 248.00p | 249.20p | 388230 |
24/05/2019 | 251.60p | 252.00p | 250.00p | 250.00p | 160135 |
23/05/2019 | 255.60p | 255.60p | 249.16p | 249.20p | 396580 |
22/05/2019 | 259.20p | 259.98p | 255.20p | 255.20p | 249440 |
21/05/2019 | 259.20p | 260.40p | 258.40p | 259.60p | 235185 |
20/05/2019 | 260.80p | 260.80p | 256.00p | 256.80p | 421665 |
17/05/2019 | 262.00p | 262.00p | 257.37p | 259.20p | 542725 |
16/05/2019 | 258.00p | 261.20p | 258.00p | 261.20p | 324770 |
15/05/2019 | 260.80p | 260.80p | 257.39p | 258.40p | 513335 |
14/05/2019 | 257.20p | 260.00p | 256.20p | 259.60p | 240435 |
13/05/2019 | 259.20p | 259.96p | 256.00p | 256.00p | 384355 |
10/05/2019 | 260.00p | 262.80p | 257.60p | 258.40p | 380525 |
09/05/2019 | 262.40p | 262.50p | 258.80p | 258.80p | 311500 |
08/05/2019 | 262.00p | 263.60p | 262.00p | 263.60p | 207760 |
07/05/2019 | 264.80p | 265.74p | 262.44p | 263.20p | 309005 |
03/05/2019 | 265.20p | 267.84p | 265.20p | 266.00p | 339345 |
02/05/2019 | 265.60p | 266.54p | 265.20p | 265.20p | 234750 |
01/05/2019 | 266.80p | 268.00p | 266.00p | 266.40p | 341685 |
30/04/2019 | 268.40p | 269.20p | 266.40p | 267.20p | 326615 |
29/04/2019 | 268.00p | 268.54p | 266.40p | 268.40p | 502505 |
26/04/2019 | 269.20p | 269.20p | 266.40p | 268.00p | 292645 |
25/04/2019 | 270.80p | 272.18p | 268.80p | 269.20p | 367215 |
24/04/2019 | 271.20p | 273.60p | 269.40p | 272.00p | 347875 |
23/04/2019 | 269.20p | 273.20p | 269.20p | 273.20p | 521380 |
18/04/2019 | 270.00p | 270.32p | 266.80p | 268.40p | 363885 |
17/04/2019 | 270.40p | 271.60p | 269.60p | 270.00p | 368425 |
16/04/2019 | 269.60p | 271.24p | 268.58p | 270.40p | 526315 |
15/04/2019 | 268.80p | 268.80p | 266.97p | 268.40p | 454905 |
12/04/2019 | 266.80p | 268.20p | 265.20p | 266.80p | 671480 |
11/04/2019 | 265.20p | 266.40p | 264.00p | 265.60p | 306595 |
10/04/2019 | 264.40p | 265.20p | 263.26p | 264.40p | 444775 |
09/04/2019 | 265.60p | 265.60p | 263.60p | 263.60p | 316305 |
08/04/2019 | 264.40p | 265.60p | 262.80p | 265.60p | 591615 |
05/04/2019 | 264.00p | 264.82p | 263.60p | 264.40p | 552595 |
04/04/2019 | 264.80p | 265.19p | 263.60p | 264.00p | 630375 |
03/04/2019 | 264.80p | 266.00p | 262.50p | 265.60p | 371210 |
02/04/2019 | 262.40p | 264.40p | 260.89p | 263.20p | 418485 |
01/04/2019 | 262.00p | 263.55p | 260.00p | 261.20p | 584505 |
29/03/2019 | 259.60p | 261.60p | 258.00p | 261.60p | 623245 |
28/03/2019 | 258.80p | 260.40p | 258.00p | 258.40p | 361310 |
27/03/2019 | 258.80p | 259.90p | 255.60p | 257.60p | 424130 |
26/03/2019 | 257.20p | 259.96p | 256.40p | 258.00p | 459820 |
25/03/2019 | 258.80p | 259.42p | 255.60p | 256.80p | 454570 |
22/03/2019 | 265.20p | 265.40p | 258.40p | 259.20p | 536955 |
21/03/2019 | 263.60p | 265.60p | 262.00p | 265.60p | 404500 |
20/03/2019 | 265.20p | 266.02p | 263.20p | 264.80p | 348100 |
19/03/2019 | 264.40p | 266.40p | 264.40p | 265.20p | 498980 |
18/03/2019 | 264.00p | 266.40p | 263.44p | 265.20p | 669530 |
15/03/2019 | 261.20p | 263.60p | 260.00p | 263.20p | 495160 |
14/03/2019 | 258.40p | 260.80p | 257.20p | 260.00p | 481715 |
13/03/2019 | 255.60p | 257.60p | 255.60p | 257.60p | 387470 |
12/03/2019 | 257.20p | 258.40p | 255.60p | 257.60p | 535905 |
11/03/2019 | 258.00p | 258.60p | 255.96p | 256.80p | 440445 |
08/03/2019 | 254.80p | 256.80p | 254.40p | 256.00p | 306965 |
07/03/2019 | 258.40p | 258.80p | 255.60p | 257.20p | 535890 |
06/03/2019 | 263.20p | 264.00p | 261.38p | 261.60p | 415335 |
05/03/2019 | 263.20p | 264.40p | 262.04p | 263.60p | 472825 |
04/03/2019 | 262.80p | 264.00p | 262.00p | 262.80p | 847510 |
01/03/2019 | 259.60p | 262.40p | 258.96p | 262.40p | 318875 |
28/02/2019 | 256.40p | 258.80p | 254.23p | 258.40p | 425305 |
27/02/2019 | 253.20p | 256.40p | 252.96p | 256.40p | 302235 |
26/02/2019 | 253.20p | 254.80p | 251.89p | 254.40p | 508700 |
25/02/2019 | 255.20p | 256.00p | 252.94p | 253.60p | 418980 |
22/02/2019 | 253.60p | 255.20p | 252.43p | 255.20p | 391120 |
21/02/2019 | 254.80p | 256.40p | 252.71p | 254.80p | 421185 |
20/02/2019 | 254.80p | 255.60p | 252.90p | 255.60p | 343940 |
19/02/2019 | 255.60p | 255.60p | 252.80p | 253.60p | 430015 |
18/02/2019 | 255.60p | 256.00p | 252.80p | 255.60p | 519180 |
15/02/2019 | 251.20p | 255.60p | 250.80p | 254.40p | 325420 |
14/02/2019 | 254.00p | 255.60p | 251.20p | 251.20p | 584235 |
13/02/2019 | 252.80p | 253.60p | 251.28p | 252.80p | 276565 |
12/02/2019 | 252.00p | 252.40p | 250.71p | 252.00p | 145400 |
11/02/2019 | 250.00p | 251.60p | 248.48p | 250.80p | 325320 |
08/02/2019 | 249.20p | 249.78p | 246.80p | 248.00p | 311190 |
07/02/2019 | 253.20p | 254.40p | 250.05p | 250.80p | 292800 |
06/02/2019 | 252.80p | 254.80p | 252.56p | 253.60p | 288255 |
05/02/2019 | 250.40p | 254.00p | 248.64p | 253.60p | 652370 |
04/02/2019 | 252.00p | 252.00p | 248.40p | 249.20p | 355320 |
01/02/2019 | 251.20p | 251.20p | 248.40p | 250.80p | 504585 |
31/01/2019 | 252.00p | 252.40p | 249.20p | 250.00p | 449335 |
30/01/2019 | 249.60p | 251.20p | 248.40p | 251.20p | 430495 |
29/01/2019 | 246.40p | 249.60p | 246.20p | 248.40p | 345730 |
28/01/2019 | 246.00p | 246.96p | 244.40p | 244.80p | 206450 |
25/01/2019 | 247.60p | 247.85p | 245.20p | 247.60p | 257025 |
24/01/2019 | 245.20p | 247.28p | 244.92p | 246.80p | 360330 |
23/01/2019 | 244.80p | 246.40p | 243.20p | 246.40p | 304875 |
22/01/2019 | 247.20p | 248.79p | 244.80p | 245.60p | 258120 |
21/01/2019 | 248.00p | 248.40p | 247.14p | 248.00p | 341685 |
18/01/2019 | 243.20p | 248.80p | 243.16p | 248.80p | 283225 |
17/01/2019 | 240.40p | 242.00p | 239.20p | 242.00p | 327725 |
16/01/2019 | 243.20p | 243.60p | 240.40p | 242.40p | 154775 |
15/01/2019 | 242.80p | 243.67p | 238.40p | 242.80p | 469200 |
14/01/2019 | 240.00p | 243.20p | 238.12p | 243.20p | 326245 |
11/01/2019 | 242.40p | 244.40p | 241.60p | 243.60p | 376500 |
10/01/2019 | 238.40p | 243.20p | 237.60p | 242.40p | 301795 |
09/01/2019 | 240.00p | 241.20p | 238.28p | 240.00p | 371870 |
08/01/2019 | 234.80p | 239.60p | 234.19p | 237.20p | 464805 |
07/01/2019 | 235.20p | 236.40p | 232.30p | 234.40p | 323250 |
04/01/2019 | 230.80p | 234.00p | 230.00p | 234.00p | 356820 |
03/01/2019 | 230.00p | 233.54p | 228.80p | 229.60p | 490300 |
02/01/2019 | 226.00p | 232.80p | 223.56p | 232.80p | 360525 |
31/12/2018 | 226.80p | 229.20p | 226.80p | 229.20p | 220195 |
28/12/2018 | 225.20p | 228.80p | 224.00p | 228.40p | 265150 |
27/12/2018 | 228.00p | 228.89p | 222.40p | 223.20p | 334875 |
24/12/2018 | 228.80p | 228.80p | 226.80p | 228.00p | 67130 |
21/12/2018 | 229.20p | 230.91p | 227.20p | 230.80p | 693105 |
20/12/2018 | 223.20p | 231.60p | 223.20p | 230.00p | 803045 |
19/12/2018 | 224.40p | 230.40p | 224.40p | 229.60p | 246590 |
18/12/2018 | 228.00p | 228.40p | 225.40p | 226.80p | 426325 |
17/12/2018 | 230.40p | 232.30p | 227.00p | 227.20p | 217695 |
14/12/2018 | 230.40p | 232.40p | 229.00p | 230.40p | 275150 |
13/12/2018 | 234.40p | 234.80p | 231.49p | 232.80p | 267625 |
12/12/2018 | 230.40p | 234.40p | 229.60p | 234.40p | 357225 |
11/12/2018 | 228.80p | 232.40p | 227.20p | 230.80p | 357995 |
10/12/2018 | 230.40p | 230.71p | 228.00p | 228.00p | 388315 |
07/12/2018 | 232.40p | 234.00p | 230.40p | 232.00p | 447405 |
06/12/2018 | 231.60p | 233.60p | 227.20p | 228.80p | 500905 |
05/12/2018 | 234.40p | 236.80p | 232.80p | 236.00p | 444280 |
04/12/2018 | 239.60p | 241.00p | 236.00p | 236.80p | 470430 |
03/12/2018 | 242.80p | 245.00p | 238.90p | 239.20p | 254920 |
30/11/2018 | 238.00p | 241.20p | 237.20p | 238.80p | 389515 |
29/11/2018 | 241.60p | 242.80p | 238.80p | 238.80p | 313165 |
28/11/2018 | 240.80p | 242.61p | 237.60p | 240.00p | 276665 |
27/11/2018 | 241.60p | 241.75p | 239.96p | 240.40p | 228770 |
26/11/2018 | 238.80p | 242.40p | 238.24p | 242.00p | 601695 |
23/11/2018 | 240.00p | 240.00p | 234.99p | 235.60p | 322205 |
22/11/2018 | 238.80p | 239.20p | 235.20p | 237.60p | 234535 |
21/11/2018 | 234.80p | 239.60p | 234.68p | 238.80p | 466140 |
20/11/2018 | 236.80p | 237.70p | 232.00p | 234.00p | 499170 |
19/11/2018 | 242.80p | 242.80p | 238.74p | 239.20p | 391175 |
16/11/2018 | 241.60p | 244.80p | 237.60p | 239.20p | 486605 |
15/11/2018 | 245.60p | 246.40p | 237.20p | 242.00p | 506540 |
14/11/2018 | 243.20p | 246.63p | 242.64p | 244.40p | 309545 |
13/11/2018 | 244.00p | 245.20p | 243.20p | 244.00p | 257635 |
12/11/2018 | 246.80p | 249.00p | 243.20p | 243.20p | 307005 |
09/11/2018 | 246.40p | 246.80p | 245.13p | 245.60p | 273880 |
08/11/2018 | 247.60p | 248.40p | 247.20p | 248.00p | 321960 |
07/11/2018 | 246.00p | 248.00p | 245.73p | 246.40p | 265130 |
06/11/2018 | 246.40p | 247.15p | 243.20p | 244.80p | 499980 |
05/11/2018 | 242.40p | 247.61p | 242.40p | 246.40p | 626715 |
02/11/2018 | 245.20p | 246.96p | 243.10p | 244.40p | 529610 |
01/11/2018 | 240.00p | 244.80p | 239.78p | 243.20p | 601725 |
31/10/2018 | 240.40p | 243.19p | 240.34p | 241.60p | 591150 |
30/10/2018 | 236.80p | 239.60p | 236.40p | 238.40p | 593870 |
29/10/2018 | 236.00p | 240.40p | 236.00p | 236.40p | 515695 |
26/10/2018 | 236.80p | 236.80p | 233.20p | 233.20p | 272745 |
25/10/2018 | 233.20p | 238.00p | 233.20p | 237.60p | 351675 |
24/10/2018 | 237.60p | 239.60p | 235.20p | 237.20p | 292100 |
23/10/2018 | 234.40p | 237.60p | 233.60p | 236.40p | 356230 |
22/10/2018 | 238.40p | 241.20p | 238.40p | 239.60p | 426925 |
19/10/2018 | 240.00p | 240.80p | 237.60p | 238.80p | 288305 |
18/10/2018 | 239.20p | 240.80p | 238.07p | 239.20p | 181200 |
17/10/2018 | 242.00p | 242.32p | 238.00p | 238.80p | 393480 |
16/10/2018 | 240.40p | 240.80p | 237.20p | 240.40p | 425795 |
*Close Price adjusted for both dividends and splits