Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 272.50p | 276.49p | 265.00p | 272.50p | 14720 |
21/08/2019 | 272.50p | 277.25p | 266.50p | 272.50p | 8004 |
20/08/2019 | 272.50p | 277.90p | 266.50p | 272.50p | 6477 |
19/08/2019 | 264.00p | 278.35p | 260.00p | 272.50p | 44685 |
16/08/2019 | 264.00p | 266.60p | 260.00p | 264.00p | 12221 |
15/08/2019 | 272.50p | 277.49p | 260.00p | 264.00p | 22063 |
14/08/2019 | 275.00p | 277.49p | 265.25p | 272.50p | 17470 |
13/08/2019 | 280.50p | 280.50p | 270.21p | 275.00p | 30385 |
12/08/2019 | 284.00p | 284.00p | 276.00p | 280.50p | 35356 |
09/08/2019 | 285.00p | 285.00p | 280.00p | 284.00p | 42058 |
08/08/2019 | 287.50p | 290.00p | 282.44p | 290.00p | 48337 |
07/08/2019 | 287.50p | 293.28p | 282.25p | 287.50p | 20299 |
06/08/2019 | 290.00p | 290.00p | 281.00p | 287.50p | 13615 |
05/08/2019 | 290.00p | 294.80p | 287.66p | 290.00p | 15981 |
02/08/2019 | 290.00p | 294.00p | 287.66p | 290.00p | 18834 |
01/08/2019 | 287.50p | 294.00p | 287.50p | 290.00p | 12026 |
31/07/2019 | 294.00p | 294.00p | 285.00p | 287.50p | 19154 |
30/07/2019 | 298.50p | 300.00p | 290.40p | 294.00p | 76573 |
29/07/2019 | 298.50p | 300.11p | 295.50p | 298.50p | 84970 |
26/07/2019 | 298.50p | 300.00p | 297.45p | 298.50p | 21074 |
25/07/2019 | 298.50p | 300.00p | 297.52p | 298.50p | 15547 |
24/07/2019 | 298.50p | 300.00p | 297.25p | 298.50p | 31779 |
23/07/2019 | 300.00p | 300.78p | 297.12p | 298.50p | 9982 |
22/07/2019 | 306.50p | 308.74p | 296.60p | 300.00p | 38356 |
19/07/2019 | 299.00p | 301.00p | 298.11p | 300.00p | 16370 |
18/07/2019 | 299.00p | 301.00p | 298.11p | 299.00p | 11814 |
17/07/2019 | 297.50p | 300.00p | 297.50p | 299.00p | 22370 |
16/07/2019 | 297.50p | 299.50p | 295.00p | 295.00p | 15920 |
15/07/2019 | 300.00p | 301.45p | 295.00p | 297.50p | 15371 |
12/07/2019 | 297.50p | 302.00p | 297.36p | 300.00p | 10036 |
11/07/2019 | 297.50p | 300.00p | 296.67p | 297.50p | 14878 |
10/07/2019 | 295.00p | 300.00p | 295.00p | 297.50p | 15226 |
09/07/2019 | 287.50p | 300.00p | 287.50p | 295.00p | 15816 |
08/07/2019 | 287.50p | 295.00p | 287.50p | 287.50p | 20148 |
05/07/2019 | 287.50p | 293.33p | 286.30p | 287.50p | 10696 |
04/07/2019 | 287.50p | 293.43p | 286.30p | 287.50p | 14604 |
03/07/2019 | 287.50p | 295.00p | 285.00p | 287.50p | 24255 |
02/07/2019 | 287.50p | 295.00p | 286.00p | 287.50p | 13919 |
01/07/2019 | 287.50p | 294.50p | 286.00p | 287.50p | 26214 |
28/06/2019 | 285.00p | 290.00p | 280.00p | 287.50p | 19658 |
27/06/2019 | 287.50p | 289.50p | 283.00p | 285.00p | 43901 |
26/06/2019 | 285.00p | 286.50p | 282.33p | 285.00p | 20129 |
25/06/2019 | 285.00p | 287.00p | 280.00p | 285.00p | 34824 |
24/06/2019 | 282.50p | 287.00p | 281.00p | 285.00p | 8554 |
21/06/2019 | 285.00p | 285.00p | 280.00p | 282.50p | 66928 |
20/06/2019 | 290.00p | 291.50p | 276.25p | 285.00p | 56519 |
19/06/2019 | 302.50p | 302.50p | 290.00p | 292.50p | 22476 |
18/06/2019 | 302.50p | 302.50p | 295.00p | 302.50p | 12099 |
17/06/2019 | 305.00p | 305.00p | 295.40p | 302.50p | 9387 |
14/06/2019 | 305.00p | 305.00p | 295.65p | 305.00p | 11695 |
13/06/2019 | 302.50p | 305.00p | 295.00p | 305.00p | 13999 |
12/06/2019 | 302.50p | 302.60p | 296.06p | 302.50p | 16309 |
11/06/2019 | 300.00p | 302.80p | 294.00p | 302.50p | 46386 |
10/06/2019 | 307.50p | 307.50p | 295.06p | 300.00p | 29627 |
07/06/2019 | 310.00p | 310.00p | 300.00p | 307.50p | 19971 |
06/06/2019 | 310.00p | 310.00p | 305.00p | 310.00p | 9235 |
05/06/2019 | 310.00p | 312.22p | 306.11p | 310.00p | 21000 |
04/06/2019 | 310.00p | 315.00p | 305.50p | 315.00p | 10786 |
03/06/2019 | 305.00p | 314.80p | 304.15p | 310.00p | 15355 |
31/05/2019 | 300.00p | 309.50p | 300.00p | 305.00p | 24958 |
30/05/2019 | 307.50p | 307.50p | 295.00p | 300.00p | 44643 |
29/05/2019 | 307.50p | 307.50p | 300.00p | 307.50p | 1278 |
28/05/2019 | 310.00p | 310.00p | 300.00p | 307.50p | 46190 |
24/05/2019 | 310.00p | 310.00p | 305.00p | 310.00p | 10947 |
23/05/2019 | 307.50p | 309.50p | 305.00p | 305.00p | 34163 |
22/05/2019 | 310.00p | 310.00p | 307.20p | 307.50p | 20076 |
21/05/2019 | 310.00p | 310.00p | 305.00p | 307.50p | 15473 |
20/05/2019 | 307.50p | 309.50p | 305.10p | 307.50p | 5437 |
17/05/2019 | 312.50p | 314.50p | 305.00p | 307.50p | 19883 |
16/05/2019 | 312.50p | 312.50p | 305.00p | 312.50p | 18108 |
15/05/2019 | 317.50p | 317.50p | 310.50p | 312.50p | 14434 |
14/05/2019 | 317.50p | 317.70p | 310.75p | 317.50p | 20214 |
13/05/2019 | 317.50p | 320.00p | 315.00p | 317.50p | 20477 |
10/05/2019 | 317.50p | 320.05p | 310.00p | 317.50p | 4631 |
09/05/2019 | 320.00p | 327.50p | 315.55p | 317.50p | 86687 |
08/05/2019 | 315.00p | 322.80p | 315.00p | 320.00p | 25836 |
07/05/2019 | 315.00p | 320.00p | 313.39p | 315.00p | 27811 |
03/05/2019 | 312.50p | 318.35p | 310.00p | 315.00p | 34730 |
02/05/2019 | 307.50p | 318.90p | 305.30p | 312.50p | 26312 |
01/05/2019 | 307.50p | 314.70p | 307.01p | 307.50p | 22230 |
30/04/2019 | 307.50p | 313.48p | 306.67p | 307.50p | 11738 |
29/04/2019 | 307.50p | 314.70p | 303.33p | 307.50p | 24418 |
26/04/2019 | 307.50p | 311.00p | 300.52p | 307.50p | 36927 |
25/04/2019 | 310.00p | 310.00p | 300.00p | 307.50p | 24326 |
24/04/2019 | 312.50p | 312.50p | 306.50p | 310.00p | 22212 |
23/04/2019 | 310.00p | 315.00p | 305.00p | 312.50p | 21425 |
18/04/2019 | 301.50p | 314.90p | 301.50p | 310.00p | 34681 |
17/04/2019 | 305.00p | 308.75p | 300.00p | 305.00p | 52337 |
16/04/2019 | 305.00p | 309.50p | 302.15p | 305.00p | 26806 |
15/04/2019 | 307.50p | 311.00p | 305.00p | 307.50p | 72905 |
12/04/2019 | 305.00p | 314.00p | 303.50p | 307.50p | 88482 |
11/04/2019 | 302.50p | 309.07p | 295.30p | 305.00p | 40669 |
10/04/2019 | 290.00p | 310.00p | 290.00p | 302.00p | 69020 |
09/04/2019 | 287.50p | 299.80p | 285.00p | 290.00p | 23213 |
08/04/2019 | 290.00p | 293.74p | 280.00p | 287.50p | 54078 |
05/04/2019 | 290.00p | 294.80p | 286.00p | 290.00p | 3931 |
04/04/2019 | 290.00p | 295.00p | 285.00p | 290.00p | 37204 |
03/04/2019 | 290.00p | 294.50p | 285.00p | 290.00p | 35101 |
02/04/2019 | 286.00p | 293.00p | 280.00p | 290.00p | 46158 |
01/04/2019 | 280.00p | 294.50p | 276.00p | 286.00p | 98999 |
29/03/2019 | 281.50p | 284.00p | 270.55p | 275.00p | 45658 |
28/03/2019 | 287.50p | 288.50p | 275.00p | 281.50p | 26364 |
27/03/2019 | 287.50p | 295.00p | 285.00p | 287.50p | 8824 |
26/03/2019 | 300.00p | 300.00p | 280.30p | 287.50p | 35956 |
25/03/2019 | 310.00p | 311.80p | 290.40p | 300.00p | 27668 |
22/03/2019 | 312.50p | 313.00p | 300.40p | 310.00p | 16746 |
21/03/2019 | 312.50p | 318.00p | 305.00p | 312.50p | 111824 |
20/03/2019 | 310.00p | 319.00p | 308.56p | 312.50p | 44704 |
19/03/2019 | 307.50p | 315.00p | 305.50p | 310.00p | 37294 |
18/03/2019 | 302.50p | 313.49p | 300.15p | 307.50p | 192539 |
15/03/2019 | 300.00p | 309.70p | 295.00p | 302.50p | 20061 |
14/03/2019 | 300.00p | 302.89p | 299.00p | 300.00p | 142161 |
13/03/2019 | 300.00p | 300.00p | 298.50p | 300.00p | 17830 |
12/03/2019 | 302.50p | 303.45p | 298.00p | 300.00p | 114526 |
11/03/2019 | 302.50p | 303.50p | 300.25p | 302.50p | 8247 |
08/03/2019 | 302.50p | 306.49p | 300.05p | 302.50p | 28910 |
07/03/2019 | 302.50p | 303.85p | 300.00p | 302.50p | 34023 |
06/03/2019 | 300.00p | 304.00p | 295.00p | 302.50p | 41027 |
05/03/2019 | 290.00p | 309.00p | 290.00p | 302.50p | 386164 |
04/03/2019 | 290.00p | 296.66p | 290.00p | 292.50p | 19143 |
01/03/2019 | 292.50p | 297.75p | 290.00p | 292.50p | 17743 |
28/02/2019 | 290.00p | 299.00p | 290.00p | 292.50p | 71300 |
27/02/2019 | 290.00p | 295.00p | 285.00p | 292.50p | 15977 |
26/02/2019 | 292.50p | 293.00p | 290.00p | 292.50p | 31116 |
25/02/2019 | 297.50p | 298.85p | 281.55p | 292.50p | 21517 |
22/02/2019 | 302.50p | 302.50p | 298.00p | 302.50p | 17333 |
21/02/2019 | 300.00p | 303.00p | 295.75p | 302.50p | 36267 |
20/02/2019 | 302.50p | 308.00p | 300.00p | 305.00p | 40846 |
19/02/2019 | 297.50p | 309.00p | 290.00p | 305.00p | 33318 |
18/02/2019 | 297.50p | 303.80p | 297.00p | 297.50p | 20880 |
15/02/2019 | 297.50p | 304.00p | 290.00p | 297.50p | 36513 |
14/02/2019 | 295.00p | 304.25p | 295.00p | 297.50p | 5487 |
13/02/2019 | 302.50p | 302.50p | 290.50p | 295.00p | 29796 |
12/02/2019 | 302.50p | 303.00p | 295.50p | 297.50p | 16544 |
11/02/2019 | 297.50p | 309.98p | 297.50p | 302.50p | 86094 |
08/02/2019 | 297.50p | 304.70p | 297.50p | 300.00p | 21224 |
07/02/2019 | 300.00p | 302.50p | 296.00p | 297.50p | 30398 |
06/02/2019 | 295.00p | 305.00p | 295.00p | 300.00p | 70730 |
05/02/2019 | 292.50p | 298.50p | 291.83p | 295.00p | 37777 |
04/02/2019 | 292.50p | 296.10p | 290.40p | 292.50p | 17666 |
01/02/2019 | 287.50p | 296.00p | 286.00p | 292.50p | 40122 |
31/01/2019 | 277.50p | 293.00p | 277.30p | 287.50p | 14959 |
30/01/2019 | 275.00p | 279.00p | 275.00p | 277.50p | 15179 |
29/01/2019 | 275.00p | 275.00p | 273.50p | 275.00p | 3608 |
28/01/2019 | 275.00p | 275.00p | 273.00p | 275.00p | 5485 |
25/01/2019 | 275.00p | 280.00p | 272.00p | 275.00p | 75184 |
24/01/2019 | 272.50p | 276.00p | 272.50p | 275.00p | 30925 |
23/01/2019 | 272.50p | 273.85p | 271.55p | 272.50p | 7144 |
22/01/2019 | 272.50p | 275.69p | 270.00p | 272.50p | 8638 |
21/01/2019 | 272.50p | 276.00p | 271.00p | 272.50p | 8977 |
18/01/2019 | 272.50p | 280.00p | 267.15p | 272.50p | 18128 |
17/01/2019 | 272.50p | 274.00p | 265.00p | 272.50p | 20032 |
16/01/2019 | 272.50p | 276.00p | 266.66p | 272.50p | 13276 |
15/01/2019 | 272.50p | 276.00p | 266.00p | 272.50p | 11283 |
14/01/2019 | 272.50p | 276.50p | 266.05p | 272.50p | 12688 |
11/01/2019 | 267.50p | 280.00p | 267.16p | 272.50p | 34753 |
10/01/2019 | 267.50p | 275.00p | 266.65p | 267.50p | 12680 |
09/01/2019 | 256.00p | 275.00p | 255.00p | 267.50p | 15993 |
08/01/2019 | 256.00p | 262.00p | 256.00p | 256.00p | 2121 |
07/01/2019 | 255.00p | 262.00p | 255.00p | 256.00p | 15518 |
04/01/2019 | 250.00p | 260.00p | 247.70p | 255.00p | 9001 |
03/01/2019 | 247.50p | 255.00p | 242.51p | 250.00p | 8126 |
02/01/2019 | 247.50p | 254.70p | 240.51p | 247.50p | 3587 |
31/12/2018 | 247.50p | 253.48p | 243.00p | 247.50p | 3784 |
28/12/2018 | 247.50p | 255.00p | 243.00p | 247.50p | 21530 |
27/12/2018 | 247.50p | 253.50p | 243.51p | 247.50p | 18084 |
24/12/2018 | 247.50p | 253.50p | 243.00p | 247.50p | 5969 |
21/12/2018 | 247.50p | 255.00p | 241.00p | 247.50p | 31185 |
20/12/2018 | 247.50p | 255.00p | 245.00p | 247.50p | 11344 |
19/12/2018 | 247.50p | 255.00p | 241.10p | 247.50p | 40866 |
18/12/2018 | 252.50p | 254.00p | 245.55p | 247.50p | 41478 |
17/12/2018 | 257.50p | 264.80p | 251.70p | 252.50p | 44073 |
14/12/2018 | 245.00p | 265.00p | 245.00p | 259.00p | 58264 |
13/12/2018 | 245.00p | 248.81p | 242.85p | 245.00p | 10009 |
12/12/2018 | 240.00p | 248.85p | 240.00p | 245.00p | 16731 |
11/12/2018 | 235.00p | 245.00p | 235.00p | 240.00p | 7113 |
10/12/2018 | 235.00p | 239.80p | 235.00p | 235.00p | 4875 |
07/12/2018 | 235.00p | 239.84p | 235.00p | 235.00p | 3164 |
06/12/2018 | 235.00p | 239.84p | 234.00p | 235.00p | 37024 |
05/12/2018 | 235.00p | 240.00p | 230.00p | 235.00p | 34880 |
04/12/2018 | 235.00p | 246.20p | 235.00p | 235.00p | 10844 |
03/12/2018 | 235.00p | 240.00p | 231.15p | 235.00p | 27897 |
30/11/2018 | 230.00p | 240.00p | 230.00p | 235.00p | 11347 |
29/11/2018 | 230.00p | 234.80p | 222.22p | 230.00p | 38601 |
28/11/2018 | 220.00p | 230.00p | 220.00p | 230.00p | 15226 |
27/11/2018 | 215.00p | 230.00p | 215.00p | 225.00p | 77910 |
26/11/2018 | 218.00p | 220.00p | 212.00p | 215.00p | 32499 |
23/11/2018 | 225.00p | 226.50p | 210.00p | 218.00p | 62896 |
22/11/2018 | 230.00p | 230.00p | 220.00p | 225.00p | 34864 |
21/11/2018 | 232.50p | 232.50p | 220.00p | 230.00p | 9684 |
20/11/2018 | 232.50p | 234.00p | 225.30p | 232.50p | 11071 |
19/11/2018 | 230.00p | 237.00p | 225.75p | 232.50p | 57916 |
16/11/2018 | 232.50p | 232.50p | 220.00p | 227.50p | 36015 |
15/11/2018 | 232.50p | 235.00p | 225.00p | 232.50p | 22801 |
14/11/2018 | 232.50p | 233.00p | 225.00p | 232.50p | 14939 |
13/11/2018 | 237.00p | 237.00p | 230.00p | 232.00p | 113615 |
12/11/2018 | 250.00p | 250.00p | 233.00p | 237.00p | 27007 |
09/11/2018 | 250.00p | 250.00p | 242.00p | 245.00p | 12975 |
08/11/2018 | 255.00p | 255.00p | 250.00p | 250.00p | 23479 |
07/11/2018 | 255.00p | 259.00p | 252.25p | 255.00p | 2755 |
*Close Price adjusted for both dividends and splits