Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2019 | 350.50p | 354.00p | 345.22p | 353.00p | 4302 |
12/07/2019 | 348.00p | 350.50p | 338.00p | 350.50p | 2180 |
11/07/2019 | 350.00p | 355.20p | 345.00p | 348.00p | 2662 |
10/07/2019 | 350.00p | 350.00p | 345.00p | 350.00p | 1524 |
09/07/2019 | 350.00p | 358.00p | 345.00p | 350.00p | 2919 |
08/07/2019 | 350.00p | 350.00p | 343.00p | 350.00p | 1755 |
05/07/2019 | 350.00p | 358.00p | 342.00p | 350.00p | 1053 |
04/07/2019 | 347.50p | 358.00p | 337.50p | 350.00p | 1787 |
03/07/2019 | 353.00p | 354.00p | 337.00p | 347.50p | 2167 |
02/07/2019 | 342.00p | 353.00p | 336.00p | 353.00p | 4938 |
01/07/2019 | 347.50p | 349.00p | 336.00p | 342.50p | 4607 |
28/06/2019 | 355.00p | 355.00p | 341.50p | 347.50p | 9340 |
27/06/2019 | 345.00p | 352.00p | 345.00p | 352.00p | 4357 |
26/06/2019 | 345.00p | 349.00p | 341.00p | 345.00p | 2017 |
25/06/2019 | 354.00p | 354.00p | 341.00p | 345.00p | 1459 |
24/06/2019 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
21/06/2019 | 354.00p | 354.00p | 348.00p | 354.00p | 5072 |
20/06/2019 | 354.00p | 355.00p | 349.00p | 354.00p | 4220 |
19/06/2019 | 350.00p | 358.00p | 348.24p | 354.00p | 379 |
18/06/2019 | 347.50p | 358.00p | 337.50p | 350.00p | 10259 |
17/06/2019 | 345.00p | 345.00p | 332.60p | 337.50p | 7698 |
14/06/2019 | 342.00p | 345.00p | 341.50p | 345.00p | 2669 |
13/06/2019 | 322.50p | 348.00p | 322.50p | 345.00p | 26594 |
12/06/2019 | 307.50p | 322.50p | 300.75p | 322.50p | 14969 |
11/06/2019 | 315.00p | 318.50p | 305.50p | 307.50p | 9095 |
10/06/2019 | 340.00p | 340.00p | 310.13p | 315.00p | 23877 |
07/06/2019 | 330.00p | 344.25p | 330.00p | 337.50p | 9822 |
06/06/2019 | 322.50p | 334.50p | 315.30p | 330.00p | 20183 |
05/06/2019 | 325.00p | 325.00p | 315.30p | 322.50p | 1740 |
04/06/2019 | 337.00p | 337.00p | 315.00p | 322.50p | 16867 |
03/06/2019 | 339.00p | 344.00p | 330.00p | 337.00p | 6551 |
31/05/2019 | 341.50p | 342.20p | 334.20p | 339.00p | 10090 |
30/05/2019 | 346.50p | 348.00p | 341.50p | 341.50p | 21844 |
29/05/2019 | 345.50p | 353.67p | 336.38p | 346.50p | 2094 |
28/05/2019 | 347.50p | 347.78p | 330.03p | 345.50p | 4875 |
24/05/2019 | 350.00p | 350.00p | 335.00p | 347.50p | 4447 |
23/05/2019 | 350.00p | 352.80p | 340.40p | 350.00p | 3849 |
22/05/2019 | 336.00p | 353.27p | 333.76p | 350.00p | 21740 |
21/05/2019 | 335.00p | 339.40p | 331.00p | 336.00p | 8885 |
20/05/2019 | 358.00p | 364.88p | 330.00p | 332.50p | 29130 |
17/05/2019 | 355.00p | 365.28p | 351.40p | 358.00p | 436531 |
16/05/2019 | 355.00p | 357.00p | 355.00p | 355.00p | 5900 |
15/05/2019 | 355.00p | 357.99p | 350.00p | 355.00p | 6931 |
14/05/2019 | 377.50p | 377.50p | 350.70p | 355.00p | 22323 |
13/05/2019 | 380.00p | 384.00p | 370.00p | 377.50p | 38572 |
10/05/2019 | 364.00p | 380.00p | 360.20p | 377.50p | 32146 |
09/05/2019 | 423.00p | 424.00p | 360.20p | 364.00p | 74182 |
08/05/2019 | 395.50p | 408.50p | 393.00p | 407.00p | 74883 |
07/05/2019 | 387.50p | 414.76p | 383.50p | 395.50p | 77156 |
03/05/2019 | 373.00p | 398.00p | 372.60p | 376.00p | 25068 |
02/05/2019 | 348.00p | 386.50p | 348.00p | 370.50p | 21149 |
01/05/2019 | 335.00p | 339.65p | 333.33p | 334.00p | 3790 |
30/04/2019 | 335.00p | 335.00p | 332.00p | 335.00p | 1231 |
29/04/2019 | 320.00p | 339.30p | 320.00p | 335.00p | 20538 |
26/04/2019 | 320.00p | 328.60p | 320.00p | 320.00p | 4201 |
25/04/2019 | 310.00p | 328.00p | 308.00p | 320.00p | 28790 |
24/04/2019 | 299.00p | 307.00p | 291.86p | 295.00p | 19367 |
23/04/2019 | 300.00p | 308.00p | 293.71p | 299.00p | 1913 |
18/04/2019 | 297.00p | 303.72p | 297.00p | 300.00p | 2300 |
17/04/2019 | 299.00p | 300.22p | 292.25p | 297.00p | 4982 |
16/04/2019 | 308.00p | 313.33p | 292.70p | 299.00p | 6984 |
15/04/2019 | 290.00p | 319.00p | 286.00p | 308.00p | 18036 |
12/04/2019 | 280.00p | 300.00p | 280.00p | 290.00p | 3603 |
11/04/2019 | 279.00p | 290.00p | 279.00p | 285.00p | 2779 |
10/04/2019 | 267.00p | 288.00p | 267.00p | 279.00p | 7526 |
09/04/2019 | 267.00p | 273.72p | 262.00p | 267.00p | 3315 |
08/04/2019 | 267.00p | 273.72p | 267.00p | 267.00p | 815 |
05/04/2019 | 271.50p | 277.74p | 264.40p | 267.00p | 8563 |
04/04/2019 | 265.00p | 278.00p | 265.00p | 271.50p | 29584 |
03/04/2019 | 273.00p | 274.68p | 261.00p | 265.00p | 11269 |
02/04/2019 | 275.00p | 284.00p | 262.00p | 273.00p | 17683 |
01/04/2019 | 285.00p | 286.40p | 271.00p | 275.00p | 13583 |
29/03/2019 | 295.00p | 295.00p | 285.00p | 285.00p | 3552 |
28/03/2019 | 285.00p | 295.00p | 285.00p | 295.00p | 10184 |
27/03/2019 | 259.00p | 284.00p | 259.00p | 281.00p | 19757 |
26/03/2019 | 271.00p | 271.00p | 257.00p | 257.00p | 5551 |
25/03/2019 | 272.00p | 273.56p | 270.00p | 271.00p | 3540 |
22/03/2019 | 285.00p | 288.00p | 271.65p | 272.00p | 7450 |
21/03/2019 | 293.00p | 294.00p | 285.00p | 285.00p | 6539 |
20/03/2019 | 293.00p | 295.00p | 290.00p | 293.00p | 7624 |
19/03/2019 | 295.00p | 298.85p | 291.00p | 295.00p | 3352 |
18/03/2019 | 298.00p | 299.90p | 288.00p | 295.00p | 7061 |
15/03/2019 | 305.00p | 307.80p | 285.00p | 300.00p | 20002 |
14/03/2019 | 323.00p | 324.00p | 300.00p | 310.00p | 9000 |
13/03/2019 | 328.00p | 334.40p | 320.00p | 323.00p | 8089 |
12/03/2019 | 335.00p | 353.40p | 320.00p | 328.00p | 22185 |
11/03/2019 | 318.00p | 323.00p | 312.00p | 318.00p | 3351 |
08/03/2019 | 325.00p | 326.00p | 311.00p | 318.00p | 5781 |
07/03/2019 | 310.00p | 328.00p | 310.00p | 325.00p | 21485 |
06/03/2019 | 310.00p | 310.00p | 305.00p | 310.00p | 2073 |
05/03/2019 | 310.00p | 310.00p | 307.00p | 310.00p | 167 |
04/03/2019 | 310.00p | 317.00p | 304.11p | 310.00p | 4195 |
01/03/2019 | 310.00p | 315.00p | 302.00p | 310.00p | 4550 |
28/02/2019 | 310.00p | 313.00p | 310.00p | 310.00p | 2325 |
27/02/2019 | 310.00p | 315.00p | 304.00p | 310.00p | 5715 |
26/02/2019 | 310.00p | 315.00p | 302.00p | 310.00p | 1627 |
25/02/2019 | 308.00p | 318.00p | 300.00p | 310.00p | 1496 |
22/02/2019 | 310.00p | 311.00p | 297.68p | 308.00p | 2861 |
21/02/2019 | 310.00p | 312.00p | 301.40p | 310.00p | 2144 |
20/02/2019 | 305.00p | 313.00p | 291.00p | 310.00p | 8846 |
19/02/2019 | 313.00p | 316.25p | 300.00p | 305.00p | 9852 |
18/02/2019 | 317.00p | 321.00p | 302.40p | 313.00p | 3445 |
15/02/2019 | 321.00p | 328.00p | 311.60p | 317.00p | 10529 |
14/02/2019 | 295.00p | 328.74p | 295.00p | 321.00p | 18980 |
13/02/2019 | 300.00p | 304.80p | 291.00p | 295.00p | 10486 |
12/02/2019 | 313.00p | 313.00p | 291.00p | 302.00p | 12297 |
11/02/2019 | 345.00p | 347.50p | 300.28p | 313.00p | 38426 |
08/02/2019 | 373.00p | 376.50p | 340.12p | 345.00p | 26947 |
07/02/2019 | 392.00p | 398.00p | 373.00p | 373.00p | 4003 |
06/02/2019 | 397.00p | 400.00p | 388.00p | 392.00p | 12108 |
05/02/2019 | 373.00p | 408.00p | 373.00p | 390.00p | 33080 |
04/02/2019 | 362.00p | 369.20p | 356.00p | 360.00p | 669 |
01/02/2019 | 361.00p | 370.00p | 353.26p | 362.00p | 3016 |
31/01/2019 | 360.00p | 369.64p | 358.00p | 361.00p | 4152 |
30/01/2019 | 359.00p | 369.30p | 358.60p | 362.00p | 14533 |
29/01/2019 | 351.00p | 359.64p | 348.30p | 359.00p | 2207 |
28/01/2019 | 349.00p | 368.00p | 346.50p | 351.00p | 19284 |
25/01/2019 | 318.00p | 351.50p | 318.00p | 349.00p | 20951 |
24/01/2019 | 300.00p | 320.00p | 300.00p | 318.00p | 13909 |
23/01/2019 | 297.00p | 309.80p | 297.00p | 300.00p | 8842 |
22/01/2019 | 300.00p | 303.72p | 297.00p | 297.00p | 6075 |
21/01/2019 | 287.00p | 310.00p | 287.00p | 300.00p | 10391 |
18/01/2019 | 287.00p | 290.00p | 282.00p | 285.00p | 6243 |
17/01/2019 | 287.00p | 289.30p | 279.00p | 285.00p | 6498 |
16/01/2019 | 287.00p | 287.00p | 282.00p | 287.00p | 4214 |
15/01/2019 | 287.00p | 289.10p | 280.28p | 287.00p | 7701 |
14/01/2019 | 275.00p | 294.00p | 273.50p | 287.00p | 15619 |
11/01/2019 | 270.00p | 275.00p | 264.30p | 268.00p | 7162 |
10/01/2019 | 277.00p | 277.00p | 261.40p | 270.00p | 12788 |
09/01/2019 | 266.00p | 286.20p | 266.00p | 277.00p | 8445 |
08/01/2019 | 230.00p | 279.88p | 230.00p | 266.00p | 38131 |
07/01/2019 | 234.00p | 235.68p | 228.00p | 230.00p | 5848 |
04/01/2019 | 238.00p | 238.00p | 233.50p | 234.00p | 7583 |
03/01/2019 | 236.00p | 238.00p | 234.18p | 238.00p | 6947 |
02/01/2019 | 233.00p | 236.00p | 232.22p | 236.00p | 9694 |
31/12/2018 | 233.00p | 233.00p | 233.00p | 233.00p | 3000 |
28/12/2018 | 241.00p | 241.00p | 226.50p | 233.00p | 13635 |
27/12/2018 | 247.00p | 247.00p | 232.36p | 240.00p | 7212 |
24/12/2018 | 245.00p | 250.00p | 230.70p | 245.00p | 9553 |
21/12/2018 | 242.00p | 254.00p | 240.00p | 245.00p | 25523 |
20/12/2018 | 257.00p | 257.00p | 224.32p | 227.00p | 37418 |
19/12/2018 | 263.00p | 263.00p | 240.00p | 252.00p | 11334 |
18/12/2018 | 277.00p | 277.00p | 260.00p | 263.00p | 5519 |
17/12/2018 | 277.00p | 278.88p | 274.04p | 277.00p | 7024 |
14/12/2018 | 290.00p | 290.00p | 271.00p | 277.00p | 6197 |
13/12/2018 | 280.00p | 292.80p | 280.00p | 290.00p | 1454 |
12/12/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 5000 |
11/12/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
10/12/2018 | 287.00p | 287.00p | 276.00p | 280.00p | 4697 |
07/12/2018 | 275.00p | 296.40p | 275.00p | 287.00p | 11041 |
06/12/2018 | 290.00p | 290.00p | 260.50p | 267.00p | 13862 |
05/12/2018 | 308.00p | 308.00p | 280.20p | 290.00p | 20039 |
04/12/2018 | 290.00p | 315.20p | 290.00p | 308.00p | 13808 |
03/12/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 1500 |
30/11/2018 | 285.00p | 289.80p | 280.20p | 287.00p | 2217 |
29/11/2018 | 285.00p | 288.50p | 285.00p | 285.00p | 169 |
28/11/2018 | 287.00p | 288.00p | 281.50p | 285.00p | 5347 |
27/11/2018 | 282.00p | 289.00p | 282.00p | 287.00p | 3409 |
26/11/2018 | 282.00p | 283.40p | 282.00p | 282.00p | 531 |
23/11/2018 | 285.00p | 285.00p | 280.00p | 282.00p | 5228 |
22/11/2018 | 297.00p | 297.00p | 280.90p | 285.00p | 3650 |
21/11/2018 | 315.00p | 315.00p | 290.00p | 297.00p | 11124 |
20/11/2018 | 323.00p | 323.00p | 315.00p | 315.00p | 1600 |
19/11/2018 | 320.00p | 330.00p | 320.00p | 323.00p | 3162 |
16/11/2018 | 312.00p | 327.00p | 312.00p | 323.00p | 2629 |
15/11/2018 | 308.00p | 324.00p | 305.00p | 312.00p | 9525 |
14/11/2018 | 312.00p | 320.00p | 300.48p | 308.00p | 9069 |
13/11/2018 | 317.00p | 320.00p | 301.20p | 312.00p | 3717 |
12/11/2018 | 335.00p | 337.50p | 330.00p | 330.00p | 4599 |
09/11/2018 | 335.00p | 335.00p | 330.20p | 335.00p | 3682 |
08/11/2018 | 335.00p | 337.50p | 332.25p | 335.00p | 1172 |
07/11/2018 | 345.00p | 345.00p | 335.00p | 335.00p | 8474 |
06/11/2018 | 335.00p | 350.00p | 335.00p | 345.00p | 8659 |
05/11/2018 | 317.00p | 350.54p | 317.00p | 335.00p | 23544 |
02/11/2018 | 285.00p | 308.00p | 285.00p | 302.00p | 21781 |
01/11/2018 | 277.00p | 285.00p | 277.00p | 285.00p | 13519 |
31/10/2018 | 263.00p | 277.28p | 262.26p | 276.00p | 19297 |
30/10/2018 | 264.00p | 265.80p | 261.00p | 263.00p | 5358 |
29/10/2018 | 253.00p | 263.00p | 253.00p | 263.00p | 13372 |
26/10/2018 | 257.00p | 257.00p | 252.50p | 253.00p | 682 |
25/10/2018 | 255.00p | 255.00p | 250.00p | 252.00p | 11998 |
24/10/2018 | 247.00p | 259.00p | 244.12p | 259.00p | 12224 |
23/10/2018 | 256.00p | 260.00p | 240.40p | 243.00p | 33193 |
22/10/2018 | 274.00p | 278.98p | 255.60p | 256.00p | 15922 |
19/10/2018 | 274.00p | 283.00p | 270.00p | 274.00p | 7379 |
18/10/2018 | 295.00p | 295.00p | 266.00p | 276.00p | 18446 |
17/10/2018 | 308.00p | 311.60p | 292.50p | 295.00p | 15499 |
16/10/2018 | 300.00p | 309.90p | 294.10p | 308.00p | 4913 |
15/10/2018 | 300.00p | 303.00p | 290.40p | 303.00p | 3663 |
12/10/2018 | 280.00p | 311.60p | 280.00p | 297.00p | 41395 |
11/10/2018 | 317.00p | 317.00p | 264.90p | 286.00p | 66008 |
10/10/2018 | 336.00p | 336.00p | 332.00p | 332.00p | 19882 |
09/10/2018 | 355.00p | 360.00p | 339.00p | 339.00p | 14017 |
08/10/2018 | 375.00p | 377.00p | 340.00p | 348.00p | 16336 |
05/10/2018 | 378.00p | 385.00p | 374.80p | 375.00p | 6411 |
04/10/2018 | 378.00p | 385.68p | 377.00p | 378.00p | 145 |
03/10/2018 | 379.00p | 385.68p | 374.80p | 378.00p | 2095 |
02/10/2018 | 379.00p | 379.00p | 375.00p | 379.00p | 1631 |
01/10/2018 | 379.00p | 388.00p | 379.00p | 379.00p | 1387 |
28/09/2018 | 379.00p | 385.00p | 378.00p | 378.00p | 3424 |
*Close Price adjusted for both dividends and splits