Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 216.50p | 220.50p | 212.50p | 214.00p | 400754 |
21/08/2019 | 215.50p | 219.50p | 215.50p | 217.50p | 562996 |
20/08/2019 | 218.00p | 219.00p | 211.00p | 217.00p | 680653 |
19/08/2019 | 212.50p | 220.00p | 212.50p | 217.00p | 285314 |
16/08/2019 | 214.50p | 218.00p | 211.75p | 218.00p | 193290 |
15/08/2019 | 211.50p | 223.96p | 211.50p | 215.00p | 157332 |
14/08/2019 | 213.00p | 219.50p | 211.00p | 216.00p | 391445 |
13/08/2019 | 210.00p | 215.00p | 207.50p | 213.00p | 436913 |
12/08/2019 | 207.50p | 213.50p | 205.00p | 210.00p | 394341 |
09/08/2019 | 206.50p | 216.77p | 200.00p | 206.50p | 344582 |
08/08/2019 | 205.00p | 217.00p | 205.00p | 211.00p | 361572 |
07/08/2019 | 206.00p | 207.00p | 201.20p | 206.00p | 131863 |
06/08/2019 | 209.00p | 210.65p | 205.50p | 206.50p | 346783 |
05/08/2019 | 206.50p | 211.25p | 204.00p | 209.00p | 475463 |
02/08/2019 | 212.00p | 214.00p | 208.73p | 210.50p | 130656 |
01/08/2019 | 205.00p | 218.50p | 205.00p | 214.00p | 344685 |
31/07/2019 | 200.00p | 219.70p | 200.00p | 213.50p | 705548 |
30/07/2019 | 202.00p | 212.22p | 202.00p | 204.00p | 415992 |
29/07/2019 | 210.00p | 210.00p | 203.00p | 205.00p | 229170 |
26/07/2019 | 202.00p | 203.08p | 200.00p | 201.50p | 399533 |
25/07/2019 | 198.20p | 202.50p | 198.08p | 201.50p | 188990 |
24/07/2019 | 199.80p | 203.00p | 199.74p | 201.00p | 79730 |
23/07/2019 | 200.50p | 209.50p | 200.00p | 200.00p | 152313 |
22/07/2019 | 200.00p | 205.00p | 198.56p | 200.00p | 351283 |
19/07/2019 | 205.00p | 207.00p | 200.00p | 200.00p | 186575 |
18/07/2019 | 202.00p | 206.00p | 200.00p | 200.50p | 96856 |
17/07/2019 | 200.00p | 204.50p | 198.00p | 203.00p | 193856 |
16/07/2019 | 199.20p | 210.00p | 197.60p | 200.50p | 582833 |
15/07/2019 | 198.60p | 203.00p | 198.40p | 200.50p | 632332 |
12/07/2019 | 201.00p | 202.50p | 195.40p | 199.60p | 934634 |
11/07/2019 | 201.50p | 205.50p | 201.50p | 202.00p | 512239 |
10/07/2019 | 205.00p | 207.50p | 194.80p | 205.50p | 751458 |
09/07/2019 | 212.00p | 212.00p | 205.00p | 207.00p | 461352 |
08/07/2019 | 205.00p | 209.50p | 205.00p | 206.00p | 178186 |
05/07/2019 | 205.00p | 210.00p | 205.00p | 207.00p | 121948 |
04/07/2019 | 205.00p | 218.50p | 205.00p | 208.00p | 307717 |
03/07/2019 | 210.00p | 211.00p | 205.00p | 207.50p | 851133 |
02/07/2019 | 207.50p | 211.50p | 207.50p | 208.00p | 370566 |
01/07/2019 | 212.00p | 212.00p | 202.55p | 207.00p | 220701 |
28/06/2019 | 204.50p | 208.19p | 204.50p | 206.00p | 131769 |
27/06/2019 | 205.50p | 212.50p | 204.50p | 204.50p | 93589 |
26/06/2019 | 203.00p | 208.00p | 203.00p | 204.00p | 203601 |
25/06/2019 | 205.00p | 208.20p | 203.46p | 205.00p | 302695 |
24/06/2019 | 203.00p | 209.50p | 203.00p | 205.50p | 274920 |
21/06/2019 | 203.00p | 209.50p | 203.00p | 208.50p | 870955 |
20/06/2019 | 210.00p | 210.00p | 206.00p | 206.00p | 148731 |
19/06/2019 | 204.00p | 208.00p | 203.00p | 206.50p | 465963 |
18/06/2019 | 205.50p | 210.29p | 203.00p | 203.00p | 417383 |
17/06/2019 | 215.00p | 219.50p | 207.50p | 207.50p | 361894 |
14/06/2019 | 205.00p | 214.50p | 205.00p | 206.50p | 307867 |
13/06/2019 | 205.00p | 213.20p | 205.00p | 208.00p | 404846 |
12/06/2019 | 208.50p | 211.82p | 205.00p | 209.00p | 353779 |
11/06/2019 | 206.00p | 215.50p | 206.00p | 212.00p | 477333 |
10/06/2019 | 215.00p | 215.00p | 201.00p | 210.00p | 397223 |
07/06/2019 | 212.00p | 216.20p | 208.00p | 208.50p | 425408 |
06/06/2019 | 208.00p | 210.50p | 205.50p | 209.50p | 3537414 |
05/06/2019 | 211.00p | 213.50p | 205.26p | 208.00p | 12009043 |
04/06/2019 | 210.00p | 214.34p | 196.20p | 202.50p | 488901 |
03/06/2019 | 210.50p | 217.94p | 210.50p | 213.00p | 172029 |
31/05/2019 | 216.00p | 218.25p | 214.00p | 215.50p | 830318 |
30/05/2019 | 224.00p | 224.00p | 212.50p | 215.50p | 634000 |
29/05/2019 | 216.00p | 223.00p | 216.00p | 218.00p | 128655 |
28/05/2019 | 225.50p | 227.00p | 219.00p | 220.00p | 384447 |
24/05/2019 | 219.00p | 226.50p | 219.00p | 223.00p | 556123 |
23/05/2019 | 228.50p | 228.50p | 216.50p | 219.00p | 325400 |
22/05/2019 | 227.50p | 231.00p | 223.00p | 225.00p | 422550 |
21/05/2019 | 220.00p | 230.50p | 220.00p | 224.00p | 771776 |
20/05/2019 | 230.00p | 230.43p | 225.00p | 228.00p | 144440 |
17/05/2019 | 237.50p | 237.50p | 225.00p | 232.50p | 1013729 |
16/05/2019 | 225.00p | 230.50p | 225.00p | 230.00p | 667838 |
15/05/2019 | 227.00p | 227.00p | 222.00p | 222.00p | 81250 |
14/05/2019 | 225.50p | 225.50p | 220.00p | 224.00p | 235055 |
13/05/2019 | 230.00p | 230.00p | 221.50p | 225.00p | 81393 |
10/05/2019 | 230.00p | 230.00p | 223.00p | 224.50p | 152331 |
09/05/2019 | 225.50p | 228.50p | 221.80p | 225.50p | 274187 |
08/05/2019 | 230.00p | 230.00p | 223.50p | 225.50p | 187884 |
07/05/2019 | 226.50p | 229.00p | 223.50p | 227.50p | 823935 |
03/05/2019 | 227.50p | 229.50p | 222.50p | 226.00p | 124842 |
02/05/2019 | 222.00p | 229.50p | 222.00p | 227.00p | 235802 |
01/05/2019 | 227.50p | 229.00p | 224.00p | 225.50p | 55267 |
30/04/2019 | 230.00p | 230.00p | 219.50p | 223.50p | 2887749 |
29/04/2019 | 227.00p | 230.00p | 220.20p | 222.50p | 158603 |
26/04/2019 | 223.50p | 227.50p | 221.00p | 226.50p | 1208572 |
25/04/2019 | 235.00p | 235.00p | 218.50p | 222.00p | 142660 |
24/04/2019 | 233.00p | 233.00p | 222.00p | 225.00p | 73932 |
23/04/2019 | 230.00p | 230.00p | 222.50p | 225.00p | 383425 |
18/04/2019 | 230.00p | 230.00p | 220.00p | 226.50p | 162633 |
17/04/2019 | 210.00p | 224.00p | 210.00p | 222.00p | 263677 |
16/04/2019 | 215.00p | 222.00p | 215.00p | 220.00p | 835713 |
15/04/2019 | 230.00p | 230.00p | 213.18p | 222.00p | 232646 |
12/04/2019 | 220.50p | 224.50p | 216.00p | 220.00p | 233519 |
11/04/2019 | 225.00p | 227.26p | 217.00p | 220.00p | 768937 |
10/04/2019 | 222.50p | 225.50p | 217.50p | 223.50p | 311854 |
09/04/2019 | 218.50p | 221.50p | 212.97p | 220.50p | 132776 |
08/04/2019 | 223.00p | 223.00p | 216.95p | 219.00p | 254505 |
05/04/2019 | 220.50p | 228.05p | 220.47p | 222.00p | 135450 |
04/04/2019 | 221.00p | 223.00p | 216.49p | 223.00p | 141961 |
03/04/2019 | 223.00p | 223.00p | 213.02p | 222.00p | 130322 |
02/04/2019 | 223.00p | 223.00p | 217.22p | 219.00p | 159658 |
01/04/2019 | 221.00p | 222.00p | 216.25p | 220.00p | 112349 |
29/03/2019 | 219.50p | 223.00p | 215.00p | 220.00p | 155231 |
28/03/2019 | 219.50p | 223.00p | 216.76p | 219.50p | 87596 |
27/03/2019 | 219.00p | 222.84p | 217.50p | 222.00p | 132853 |
26/03/2019 | 221.00p | 222.00p | 216.95p | 221.50p | 704522 |
25/03/2019 | 217.50p | 220.00p | 215.50p | 219.00p | 132513 |
22/03/2019 | 224.00p | 226.00p | 216.00p | 217.50p | 176297 |
21/03/2019 | 224.00p | 224.00p | 218.50p | 219.50p | 94343 |
20/03/2019 | 225.50p | 229.00p | 221.00p | 222.00p | 170020 |
19/03/2019 | 227.50p | 227.82p | 222.50p | 226.50p | 112582 |
18/03/2019 | 235.00p | 235.00p | 225.50p | 229.00p | 184943 |
15/03/2019 | 222.50p | 228.50p | 219.13p | 227.00p | 2439868 |
14/03/2019 | 224.00p | 224.50p | 220.00p | 222.00p | 155598 |
13/03/2019 | 217.00p | 225.00p | 217.00p | 221.50p | 126738 |
12/03/2019 | 220.00p | 225.00p | 218.00p | 221.50p | 216278 |
11/03/2019 | 220.00p | 225.00p | 220.00p | 223.50p | 100923 |
08/03/2019 | 223.00p | 226.50p | 223.00p | 224.50p | 118780 |
07/03/2019 | 219.00p | 228.22p | 219.00p | 224.50p | 110887 |
06/03/2019 | 225.00p | 228.00p | 221.50p | 224.00p | 125109 |
05/03/2019 | 228.00p | 228.00p | 215.50p | 225.00p | 132973 |
04/03/2019 | 228.00p | 228.00p | 220.50p | 221.50p | 105238 |
01/03/2019 | 222.50p | 227.00p | 212.82p | 224.00p | 85018 |
28/02/2019 | 220.00p | 220.00p | 215.00p | 218.50p | 286811 |
27/02/2019 | 220.00p | 223.75p | 216.00p | 217.50p | 201975 |
26/02/2019 | 220.00p | 226.00p | 220.00p | 225.00p | 117699 |
25/02/2019 | 217.00p | 227.50p | 217.00p | 225.00p | 179681 |
22/02/2019 | 225.00p | 227.00p | 216.94p | 225.00p | 763249 |
21/02/2019 | 228.00p | 228.00p | 221.26p | 223.50p | 328746 |
20/02/2019 | 226.00p | 229.00p | 223.50p | 225.00p | 155788 |
19/02/2019 | 231.00p | 233.00p | 228.00p | 228.00p | 235044 |
18/02/2019 | 231.00p | 235.44p | 231.00p | 232.50p | 134428 |
15/02/2019 | 228.00p | 234.11p | 228.00p | 231.00p | 134410 |
14/02/2019 | 226.50p | 238.50p | 226.50p | 231.50p | 246589 |
13/02/2019 | 230.50p | 232.50p | 227.50p | 229.50p | 820312 |
12/02/2019 | 233.00p | 233.00p | 228.50p | 230.00p | 207634 |
11/02/2019 | 233.00p | 233.00p | 228.50p | 230.00p | 160749 |
08/02/2019 | 229.50p | 232.50p | 226.00p | 230.00p | 274745 |
07/02/2019 | 225.00p | 232.00p | 225.00p | 231.00p | 338253 |
06/02/2019 | 226.00p | 235.00p | 226.00p | 231.50p | 116419 |
05/02/2019 | 235.00p | 235.00p | 230.00p | 232.00p | 270469 |
04/02/2019 | 224.00p | 234.50p | 224.00p | 232.00p | 431342 |
01/02/2019 | 235.00p | 235.00p | 224.50p | 230.00p | 197008 |
31/01/2019 | 220.00p | 232.50p | 220.00p | 232.50p | 336466 |
30/01/2019 | 228.00p | 231.50p | 223.50p | 226.50p | 225839 |
29/01/2019 | 218.50p | 227.00p | 216.50p | 227.00p | 501403 |
28/01/2019 | 218.00p | 218.00p | 215.50p | 217.50p | 300912 |
25/01/2019 | 217.50p | 220.00p | 215.50p | 217.50p | 414278 |
24/01/2019 | 216.50p | 218.00p | 212.02p | 217.00p | 417526 |
23/01/2019 | 225.00p | 225.00p | 218.00p | 219.50p | 346406 |
22/01/2019 | 220.00p | 222.50p | 215.69p | 220.00p | 481416 |
21/01/2019 | 225.00p | 225.00p | 217.00p | 220.00p | 633640 |
18/01/2019 | 215.00p | 221.00p | 215.00p | 219.00p | 233021 |
17/01/2019 | 218.00p | 223.00p | 217.98p | 219.00p | 632885 |
16/01/2019 | 225.00p | 228.00p | 218.26p | 220.00p | 534726 |
15/01/2019 | 210.00p | 224.50p | 210.00p | 220.00p | 369439 |
14/01/2019 | 213.00p | 219.50p | 210.00p | 213.00p | 227128 |
11/01/2019 | 212.00p | 217.50p | 209.13p | 215.00p | 121542 |
10/01/2019 | 205.00p | 216.50p | 205.00p | 212.00p | 237306 |
09/01/2019 | 205.00p | 215.00p | 205.00p | 210.00p | 166226 |
08/01/2019 | 199.20p | 219.00p | 199.20p | 213.00p | 276741 |
07/01/2019 | 196.00p | 209.00p | 196.00p | 207.00p | 362458 |
04/01/2019 | 210.00p | 210.00p | 196.60p | 205.50p | 348894 |
03/01/2019 | 197.00p | 210.00p | 197.00p | 208.50p | 115779 |
02/01/2019 | 199.40p | 209.50p | 199.40p | 206.50p | 110470 |
31/12/2018 | 199.00p | 208.14p | 199.00p | 205.50p | 38177 |
28/12/2018 | 201.00p | 206.50p | 195.87p | 205.50p | 72252 |
27/12/2018 | 190.20p | 204.50p | 190.20p | 204.00p | 182902 |
24/12/2018 | 205.00p | 205.00p | 190.67p | 205.00p | 22928 |
21/12/2018 | 194.80p | 199.80p | 194.80p | 199.00p | 197712 |
20/12/2018 | 198.20p | 200.50p | 196.40p | 199.00p | 696313 |
19/12/2018 | 204.00p | 204.00p | 200.50p | 202.00p | 565421 |
18/12/2018 | 201.00p | 204.00p | 198.00p | 202.50p | 458313 |
17/12/2018 | 198.00p | 205.00p | 197.50p | 202.00p | 95532 |
14/12/2018 | 196.60p | 203.00p | 196.40p | 203.00p | 87005 |
13/12/2018 | 201.50p | 203.50p | 199.34p | 200.50p | 109794 |
12/12/2018 | 204.00p | 204.00p | 194.00p | 201.50p | 105750 |
11/12/2018 | 190.00p | 202.00p | 190.00p | 194.60p | 114893 |
10/12/2018 | 202.50p | 204.00p | 192.00p | 192.20p | 113941 |
07/12/2018 | 190.00p | 206.50p | 190.00p | 203.50p | 242335 |
06/12/2018 | 206.00p | 206.00p | 196.00p | 196.20p | 119355 |
05/12/2018 | 198.00p | 206.50p | 196.54p | 206.50p | 190347 |
04/12/2018 | 200.00p | 207.51p | 197.60p | 201.50p | 66819 |
03/12/2018 | 201.00p | 210.00p | 198.50p | 210.00p | 361700 |
30/11/2018 | 195.00p | 201.60p | 195.00p | 196.00p | 241285 |
29/11/2018 | 201.00p | 203.00p | 198.20p | 199.00p | 67350 |
28/11/2018 | 207.00p | 208.00p | 201.49p | 202.00p | 194144 |
27/11/2018 | 206.00p | 207.50p | 201.00p | 201.50p | 101734 |
26/11/2018 | 197.60p | 209.00p | 197.60p | 206.00p | 337950 |
23/11/2018 | 198.00p | 205.50p | 198.00p | 205.00p | 196446 |
22/11/2018 | 198.20p | 201.00p | 196.60p | 198.00p | 79202 |
21/11/2018 | 195.80p | 201.13p | 195.80p | 200.50p | 86162 |
20/11/2018 | 195.00p | 205.00p | 194.20p | 201.00p | 205430 |
19/11/2018 | 200.00p | 204.60p | 196.60p | 197.00p | 83079 |
16/11/2018 | 208.00p | 211.46p | 202.15p | 203.50p | 85981 |
15/11/2018 | 205.00p | 209.50p | 205.00p | 206.50p | 74006 |
14/11/2018 | 201.50p | 211.00p | 201.50p | 211.00p | 116052 |
13/11/2018 | 205.00p | 211.00p | 205.00p | 209.50p | 320443 |
12/11/2018 | 208.00p | 211.00p | 206.26p | 210.00p | 141856 |
09/11/2018 | 209.00p | 213.84p | 208.42p | 210.00p | 232151 |
08/11/2018 | 215.00p | 215.00p | 207.00p | 211.00p | 113799 |
07/11/2018 | 211.00p | 211.00p | 208.00p | 209.00p | 167908 |
*Close Price adjusted for both dividends and splits