Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2018 | 223.00p | 226.57p | 220.00p | 220.00p | 81090 |
10/10/2018 | 236.00p | 236.00p | 225.00p | 230.00p | 98095 |
09/10/2018 | 232.00p | 233.00p | 230.00p | 230.00p | 134275 |
08/10/2018 | 232.00p | 233.52p | 232.00p | 233.00p | 6590 |
05/10/2018 | 232.00p | 233.00p | 230.00p | 232.00p | 66665 |
04/10/2018 | 229.00p | 234.00p | 229.00p | 232.00p | 59945 |
03/10/2018 | 233.00p | 233.53p | 231.55p | 232.00p | 16857 |
02/10/2018 | 230.00p | 232.52p | 230.00p | 230.00p | 5497 |
01/10/2018 | 230.00p | 233.00p | 227.00p | 233.00p | 47008 |
28/09/2018 | 227.00p | 230.00p | 224.50p | 229.00p | 87301 |
27/09/2018 | 221.00p | 227.00p | 221.00p | 226.00p | 50422 |
26/09/2018 | 229.00p | 229.21p | 224.00p | 225.00p | 234650 |
25/09/2018 | 221.00p | 228.60p | 218.25p | 226.50p | 31410 |
24/09/2018 | 217.00p | 222.00p | 213.30p | 222.00p | 37219 |
21/09/2018 | 213.00p | 217.00p | 212.00p | 215.00p | 49314 |
20/09/2018 | 213.00p | 214.00p | 212.00p | 212.00p | 50112 |
19/09/2018 | 213.00p | 215.00p | 211.00p | 215.00p | 14468 |
18/09/2018 | 209.00p | 214.00p | 209.00p | 214.00p | 53503 |
17/09/2018 | 215.00p | 215.00p | 209.71p | 214.00p | 50467 |
14/09/2018 | 212.00p | 215.00p | 212.00p | 214.00p | 21756 |
13/09/2018 | 220.00p | 220.00p | 208.00p | 212.00p | 472392 |
12/09/2018 | 220.00p | 225.00p | 220.00p | 220.00p | 65967 |
11/09/2018 | 220.00p | 228.00p | 220.00p | 222.00p | 191614 |
10/09/2018 | 230.00p | 230.00p | 226.00p | 230.00p | 14044 |
07/09/2018 | 225.00p | 232.00p | 219.00p | 232.00p | 103919 |
06/09/2018 | 225.00p | 227.00p | 222.00p | 223.00p | 19486 |
05/09/2018 | 227.00p | 229.00p | 223.00p | 223.00p | 31426 |
04/09/2018 | 220.00p | 227.00p | 219.50p | 223.00p | 107054 |
03/09/2018 | 210.00p | 216.60p | 209.49p | 216.00p | 95079 |
31/08/2018 | 210.00p | 210.00p | 207.00p | 210.00p | 8294 |
30/08/2018 | 210.00p | 210.00p | 206.50p | 210.00p | 26055 |
29/08/2018 | 208.00p | 210.48p | 206.50p | 206.50p | 134466 |
28/08/2018 | 212.00p | 213.49p | 196.14p | 209.00p | 145227 |
24/08/2018 | 215.00p | 219.40p | 212.00p | 212.00p | 39347 |
23/08/2018 | 220.00p | 227.00p | 218.00p | 218.00p | 394975 |
22/08/2018 | 221.00p | 223.00p | 216.00p | 220.00p | 91464 |
21/08/2018 | 222.00p | 226.39p | 221.00p | 224.00p | 78189 |
20/08/2018 | 223.00p | 230.00p | 223.00p | 230.00p | 30373 |
17/08/2018 | 230.00p | 230.00p | 223.00p | 230.00p | 35353 |
16/08/2018 | 222.00p | 226.47p | 222.00p | 222.00p | 42357 |
15/08/2018 | 227.00p | 228.30p | 222.00p | 222.00p | 72729 |
14/08/2018 | 226.00p | 229.00p | 225.00p | 225.00p | 20213 |
13/08/2018 | 225.00p | 229.00p | 225.00p | 229.00p | 12660 |
10/08/2018 | 229.00p | 231.00p | 225.00p | 230.00p | 17242 |
09/08/2018 | 226.00p | 228.00p | 226.00p | 228.00p | 20052 |
08/08/2018 | 228.00p | 229.00p | 225.00p | 227.00p | 22478 |
07/08/2018 | 226.00p | 230.00p | 225.00p | 225.00p | 31371 |
06/08/2018 | 230.00p | 230.00p | 224.56p | 230.00p | 13345 |
03/08/2018 | 228.00p | 228.55p | 226.00p | 228.00p | 18108 |
02/08/2018 | 227.00p | 228.00p | 225.00p | 225.00p | 49355 |
01/08/2018 | 228.00p | 233.00p | 227.00p | 227.00p | 5872 |
31/07/2018 | 230.00p | 232.00p | 228.00p | 231.00p | 124186 |
30/07/2018 | 233.00p | 233.00p | 232.00p | 232.00p | 10384 |
27/07/2018 | 233.00p | 236.00p | 231.00p | 235.00p | 52674 |
26/07/2018 | 238.00p | 238.00p | 233.04p | 235.00p | 9297 |
25/07/2018 | 236.00p | 236.00p | 232.00p | 233.00p | 17426 |
24/07/2018 | 232.00p | 237.00p | 232.00p | 237.00p | 42293 |
23/07/2018 | 227.00p | 238.00p | 227.00p | 238.00p | 117625 |
20/07/2018 | 237.00p | 238.90p | 225.00p | 225.00p | 79613 |
19/07/2018 | 243.00p | 245.10p | 240.00p | 240.00p | 230527 |
18/07/2018 | 243.00p | 246.00p | 243.00p | 244.00p | 3867 |
17/07/2018 | 244.00p | 247.00p | 244.00p | 247.00p | 10776 |
16/07/2018 | 243.00p | 245.00p | 243.00p | 245.00p | 35881 |
13/07/2018 | 243.00p | 248.50p | 243.00p | 245.00p | 32759 |
12/07/2018 | 246.00p | 247.95p | 245.00p | 245.00p | 38670 |
11/07/2018 | 248.00p | 248.00p | 245.00p | 245.00p | 55943 |
10/07/2018 | 244.00p | 248.00p | 244.00p | 247.00p | 11234 |
09/07/2018 | 250.00p | 250.00p | 244.00p | 248.00p | 21421 |
06/07/2018 | 244.00p | 246.34p | 243.30p | 244.00p | 33339 |
05/07/2018 | 244.00p | 248.00p | 243.00p | 243.00p | 17855 |
04/07/2018 | 245.00p | 248.00p | 244.00p | 248.00p | 4387 |
03/07/2018 | 247.00p | 248.40p | 245.00p | 245.00p | 13102 |
02/07/2018 | 247.00p | 248.40p | 247.00p | 247.00p | 40261 |
29/06/2018 | 245.00p | 248.00p | 245.00p | 247.00p | 104798 |
28/06/2018 | 245.00p | 247.80p | 244.00p | 247.00p | 40168 |
27/06/2018 | 246.00p | 248.00p | 245.00p | 248.00p | 39670 |
26/06/2018 | 252.00p | 254.00p | 242.00p | 251.00p | 204668 |
25/06/2018 | 265.00p | 266.90p | 254.00p | 254.00p | 101637 |
22/06/2018 | 268.00p | 268.00p | 261.00p | 261.00p | 314491 |
21/06/2018 | 265.00p | 267.00p | 265.00p | 265.00p | 31862 |
20/06/2018 | 266.00p | 267.60p | 264.00p | 267.00p | 203907 |
19/06/2018 | 265.00p | 270.00p | 265.00p | 268.00p | 226302 |
18/06/2018 | 264.00p | 269.00p | 264.00p | 265.00p | 141115 |
15/06/2018 | 270.00p | 270.00p | 264.00p | 265.00p | 50443 |
14/06/2018 | 270.00p | 270.00p | 262.00p | 270.00p | 259753 |
13/06/2018 | 264.00p | 270.00p | 263.00p | 270.00p | 41186 |
12/06/2018 | 270.00p | 270.00p | 262.99p | 263.00p | 91777 |
11/06/2018 | 262.00p | 273.00p | 259.00p | 272.00p | 223477 |
08/06/2018 | 257.00p | 262.00p | 257.00p | 262.00p | 27762 |
07/06/2018 | 256.00p | 262.00p | 256.00p | 262.00p | 18801 |
06/06/2018 | 253.00p | 262.00p | 253.00p | 262.00p | 57605 |
05/06/2018 | 254.00p | 259.00p | 254.00p | 257.00p | 35241 |
04/06/2018 | 254.00p | 259.00p | 254.00p | 255.00p | 40421 |
01/06/2018 | 254.00p | 259.00p | 253.00p | 253.00p | 15583 |
31/05/2018 | 253.00p | 258.00p | 252.49p | 254.00p | 79150 |
30/05/2018 | 252.00p | 253.00p | 250.64p | 253.00p | 34678 |
29/05/2018 | 252.00p | 253.00p | 250.00p | 252.00p | 51720 |
25/05/2018 | 252.00p | 259.00p | 252.00p | 252.00p | 29434 |
24/05/2018 | 252.00p | 257.00p | 250.60p | 252.00p | 71463 |
23/05/2018 | 249.00p | 253.00p | 249.00p | 253.00p | 26452 |
22/05/2018 | 249.00p | 253.00p | 249.00p | 253.00p | 28502 |
21/05/2018 | 248.00p | 253.00p | 248.00p | 253.00p | 39264 |
18/05/2018 | 248.00p | 253.10p | 247.06p | 253.00p | 75715 |
17/05/2018 | 246.00p | 249.00p | 246.00p | 248.00p | 42927 |
16/05/2018 | 244.00p | 253.00p | 244.00p | 250.00p | 83266 |
15/05/2018 | 246.00p | 246.00p | 230.56p | 246.00p | 137126 |
14/05/2018 | 255.00p | 259.00p | 245.23p | 246.00p | 119718 |
11/05/2018 | 258.00p | 258.30p | 255.00p | 256.00p | 24916 |
10/05/2018 | 260.00p | 260.75p | 256.00p | 260.00p | 39512 |
09/05/2018 | 258.00p | 261.52p | 255.00p | 255.00p | 38145 |
08/05/2018 | 260.00p | 264.00p | 260.00p | 263.00p | 23976 |
04/05/2018 | 262.00p | 265.50p | 260.00p | 263.00p | 36499 |
03/05/2018 | 261.00p | 266.00p | 261.00p | 266.00p | 25661 |
02/05/2018 | 267.00p | 267.94p | 263.00p | 264.00p | 21208 |
01/05/2018 | 263.00p | 267.00p | 263.00p | 263.00p | 33333 |
30/04/2018 | 274.00p | 274.00p | 261.00p | 261.00p | 78443 |
27/04/2018 | 277.00p | 277.00p | 270.00p | 270.00p | 17683 |
26/04/2018 | 270.00p | 276.00p | 270.00p | 274.00p | 110726 |
25/04/2018 | 277.00p | 277.00p | 270.00p | 274.00p | 12945 |
24/04/2018 | 275.00p | 277.00p | 271.00p | 271.00p | 34621 |
23/04/2018 | 271.00p | 276.37p | 270.00p | 274.00p | 54860 |
20/04/2018 | 270.00p | 278.36p | 270.00p | 270.00p | 27192 |
19/04/2018 | 275.00p | 276.00p | 270.00p | 276.00p | 50291 |
18/04/2018 | 267.00p | 272.00p | 263.00p | 269.00p | 53241 |
17/04/2018 | 266.00p | 267.00p | 263.40p | 265.00p | 23229 |
16/04/2018 | 264.00p | 265.00p | 262.00p | 262.00p | 82237 |
13/04/2018 | 267.00p | 267.00p | 262.00p | 262.00p | 76534 |
12/04/2018 | 267.00p | 267.00p | 262.22p | 264.00p | 14494 |
11/04/2018 | 265.00p | 265.00p | 260.00p | 263.00p | 24665 |
10/04/2018 | 263.00p | 267.00p | 260.00p | 260.00p | 46857 |
09/04/2018 | 258.00p | 267.00p | 258.00p | 262.00p | 103039 |
06/04/2018 | 259.00p | 265.00p | 257.00p | 259.00p | 131486 |
05/04/2018 | 259.00p | 259.50p | 255.00p | 255.00p | 22094 |
04/04/2018 | 255.00p | 259.09p | 254.00p | 254.00p | 71896 |
03/04/2018 | 257.00p | 258.00p | 254.00p | 258.00p | 46773 |
29/03/2018 | 254.00p | 258.00p | 254.00p | 258.00p | 70603 |
28/03/2018 | 258.00p | 259.00p | 254.00p | 256.50p | 21756 |
27/03/2018 | 256.00p | 259.50p | 256.00p | 257.50p | 54397 |
26/03/2018 | 256.00p | 258.00p | 255.00p | 258.00p | 49398 |
23/03/2018 | 260.00p | 260.00p | 254.00p | 256.00p | 25596 |
22/03/2018 | 263.00p | 263.00p | 260.45p | 261.00p | 31474 |
21/03/2018 | 262.00p | 265.00p | 259.90p | 261.00p | 40084 |
20/03/2018 | 258.00p | 262.00p | 255.10p | 260.00p | 109064 |
19/03/2018 | 253.00p | 259.00p | 253.00p | 258.00p | 191173 |
16/03/2018 | 256.00p | 258.46p | 255.94p | 256.00p | 31118 |
15/03/2018 | 259.00p | 259.00p | 253.00p | 253.00p | 11626 |
14/03/2018 | 259.00p | 259.00p | 255.00p | 255.00p | 17524 |
13/03/2018 | 257.00p | 259.34p | 257.00p | 257.00p | 21724 |
12/03/2018 | 260.00p | 260.00p | 257.00p | 258.00p | 45307 |
09/03/2018 | 259.00p | 260.00p | 257.00p | 260.00p | 80870 |
08/03/2018 | 256.00p | 264.00p | 256.00p | 259.00p | 28268 |
07/03/2018 | 262.00p | 263.00p | 256.00p | 261.00p | 77770 |
06/03/2018 | 260.00p | 262.00p | 253.00p | 261.00p | 173505 |
05/03/2018 | 260.00p | 260.00p | 253.00p | 254.00p | 21309 |
02/03/2018 | 255.00p | 258.84p | 254.00p | 255.00p | 53976 |
01/03/2018 | 255.00p | 260.00p | 255.00p | 260.00p | 16396 |
28/02/2018 | 260.00p | 260.00p | 256.01p | 258.00p | 66197 |
27/02/2018 | 257.00p | 260.00p | 255.00p | 255.00p | 195342 |
26/02/2018 | 260.00p | 260.00p | 253.76p | 254.00p | 89665 |
23/02/2018 | 252.00p | 257.95p | 252.00p | 252.00p | 8577 |
22/02/2018 | 259.00p | 259.00p | 256.25p | 259.00p | 4303 |
21/02/2018 | 253.15p | 256.50p | 253.15p | 256.00p | 26927 |
20/02/2018 | 253.00p | 258.00p | 253.00p | 253.00p | 48343 |
19/02/2018 | 256.00p | 258.00p | 253.92p | 258.00p | 10271 |
16/02/2018 | 259.00p | 259.00p | 253.00p | 258.00p | 15389 |
15/02/2018 | 251.00p | 258.00p | 247.25p | 254.00p | 296878 |
14/02/2018 | 245.00p | 251.00p | 245.00p | 246.00p | 51429 |
13/02/2018 | 245.00p | 246.60p | 245.00p | 245.00p | 100129 |
12/02/2018 | 238.00p | 251.00p | 238.00p | 246.00p | 48917 |
09/02/2018 | 238.00p | 242.00p | 238.00p | 240.00p | 34215 |
08/02/2018 | 237.00p | 243.00p | 235.00p | 240.00p | 61609 |
07/02/2018 | 233.00p | 240.00p | 233.00p | 240.00p | 183550 |
06/02/2018 | 240.00p | 240.00p | 228.00p | 232.00p | 136552 |
05/02/2018 | 247.00p | 253.00p | 244.00p | 245.00p | 212300 |
02/02/2018 | 253.00p | 255.26p | 247.00p | 247.00p | 13318 |
01/02/2018 | 247.00p | 253.60p | 247.00p | 250.00p | 51066 |
31/01/2018 | 250.00p | 254.00p | 250.00p | 254.00p | 13238 |
30/01/2018 | 251.00p | 252.50p | 248.00p | 250.00p | 106577 |
29/01/2018 | 253.00p | 256.00p | 248.83p | 253.00p | 227893 |
26/01/2018 | 250.00p | 253.00p | 248.56p | 252.00p | 22454 |
25/01/2018 | 247.00p | 252.00p | 247.00p | 250.00p | 122384 |
24/01/2018 | 247.00p | 251.00p | 247.00p | 251.00p | 16821 |
23/01/2018 | 247.00p | 250.00p | 247.00p | 248.00p | 159730 |
22/01/2018 | 247.00p | 250.00p | 247.00p | 249.00p | 2436 |
19/01/2018 | 247.00p | 250.80p | 247.00p | 249.00p | 55444 |
18/01/2018 | 252.00p | 252.00p | 246.00p | 250.00p | 87467 |
17/01/2018 | 252.00p | 252.00p | 249.00p | 249.00p | 4996 |
16/01/2018 | 251.00p | 252.00p | 248.00p | 252.00p | 60844 |
15/01/2018 | 245.00p | 248.00p | 244.00p | 244.00p | 26481 |
12/01/2018 | 250.00p | 250.00p | 247.60p | 249.00p | 23360 |
11/01/2018 | 243.00p | 248.00p | 243.00p | 247.50p | 3166 |
10/01/2018 | 244.00p | 246.67p | 243.00p | 243.00p | 20943 |
09/01/2018 | 243.00p | 246.46p | 243.00p | 246.00p | 12903 |
08/01/2018 | 243.00p | 248.82p | 243.00p | 245.00p | 16686 |
05/01/2018 | 244.00p | 245.48p | 243.00p | 243.00p | 36282 |
04/01/2018 | 244.00p | 250.00p | 244.00p | 244.00p | 5326 |
03/01/2018 | 243.00p | 248.50p | 243.00p | 248.50p | 8135 |
02/01/2018 | 244.00p | 253.00p | 244.00p | 249.00p | 11559 |
29/12/2017 | 252.00p | 252.10p | 252.00p | 252.00p | 1360 |
28/12/2017 | 248.25p | 252.00p | 248.00p | 252.00p | 6545 |
*Close Price adjusted for both dividends and splits