Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2019 | 216.00p | 223.00p | 215.50p | 218.50p | 218716 |
30/05/2019 | 215.00p | 227.00p | 215.00p | 223.00p | 137211 |
29/05/2019 | 226.00p | 228.96p | 219.00p | 223.00p | 115380 |
28/05/2019 | 215.50p | 226.00p | 215.50p | 226.00p | 230606 |
24/05/2019 | 215.50p | 228.50p | 215.50p | 223.50p | 121020 |
23/05/2019 | 220.50p | 226.00p | 218.00p | 221.00p | 150016 |
22/05/2019 | 227.00p | 229.00p | 222.30p | 224.50p | 138441 |
21/05/2019 | 215.00p | 226.50p | 215.00p | 225.00p | 91408 |
20/05/2019 | 222.00p | 227.00p | 221.00p | 224.50p | 128156 |
17/05/2019 | 231.00p | 231.00p | 221.50p | 225.50p | 148541 |
16/05/2019 | 216.00p | 226.00p | 216.00p | 223.00p | 127838 |
15/05/2019 | 218.00p | 223.50p | 218.00p | 220.50p | 51586 |
14/05/2019 | 220.00p | 225.00p | 218.00p | 218.50p | 88073 |
13/05/2019 | 226.00p | 228.50p | 221.50p | 222.50p | 102413 |
10/05/2019 | 230.00p | 233.00p | 222.53p | 228.50p | 203825 |
09/05/2019 | 230.00p | 230.00p | 219.00p | 223.50p | 112873 |
08/05/2019 | 216.00p | 227.50p | 216.00p | 223.00p | 1022716 |
07/05/2019 | 220.50p | 223.50p | 218.00p | 220.50p | 125854 |
03/05/2019 | 219.00p | 225.00p | 219.00p | 224.00p | 200217 |
02/05/2019 | 228.00p | 228.00p | 222.50p | 224.00p | 151599 |
01/05/2019 | 231.00p | 231.00p | 225.50p | 227.50p | 66567 |
30/04/2019 | 237.00p | 237.00p | 228.00p | 228.50p | 491210 |
29/04/2019 | 228.00p | 233.88p | 228.00p | 228.50p | 508808 |
26/04/2019 | 230.00p | 232.00p | 221.71p | 230.00p | 263094 |
25/04/2019 | 230.00p | 230.56p | 224.00p | 227.00p | 293282 |
24/04/2019 | 240.00p | 244.66p | 232.00p | 234.50p | 541639 |
23/04/2019 | 240.00p | 245.73p | 237.50p | 237.50p | 244831 |
18/04/2019 | 240.00p | 245.05p | 240.00p | 241.50p | 229194 |
17/04/2019 | 248.00p | 248.00p | 241.00p | 243.00p | 426636 |
16/04/2019 | 245.00p | 252.00p | 245.00p | 248.00p | 183662 |
15/04/2019 | 252.50p | 255.00p | 248.00p | 251.00p | 289609 |
12/04/2019 | 240.00p | 252.50p | 240.00p | 252.00p | 285755 |
11/04/2019 | 251.50p | 255.36p | 243.50p | 245.00p | 236360 |
10/04/2019 | 264.00p | 267.00p | 238.00p | 250.00p | 781967 |
09/04/2019 | 274.00p | 274.00p | 261.50p | 266.50p | 315160 |
08/04/2019 | 259.50p | 269.35p | 259.50p | 266.00p | 142783 |
05/04/2019 | 259.50p | 268.00p | 256.35p | 266.50p | 509787 |
04/04/2019 | 255.00p | 257.50p | 251.00p | 257.50p | 212792 |
03/04/2019 | 255.00p | 260.30p | 250.40p | 255.50p | 337706 |
02/04/2019 | 240.00p | 253.00p | 240.00p | 251.00p | 251025 |
01/04/2019 | 253.50p | 253.50p | 240.50p | 248.00p | 178526 |
29/03/2019 | 235.50p | 245.00p | 235.50p | 237.00p | 150910 |
28/03/2019 | 250.50p | 250.50p | 239.00p | 242.50p | 51104 |
27/03/2019 | 245.00p | 250.50p | 237.00p | 241.50p | 101138 |
26/03/2019 | 242.50p | 244.50p | 239.50p | 244.00p | 87228 |
25/03/2019 | 235.50p | 242.50p | 235.50p | 240.50p | 88168 |
22/03/2019 | 243.00p | 249.00p | 236.50p | 241.50p | 220493 |
21/03/2019 | 243.00p | 253.00p | 243.00p | 250.00p | 97973 |
20/03/2019 | 244.50p | 252.50p | 243.50p | 250.00p | 174458 |
19/03/2019 | 243.00p | 251.00p | 243.00p | 246.50p | 116860 |
18/03/2019 | 249.00p | 253.00p | 244.00p | 253.00p | 684690 |
15/03/2019 | 255.00p | 255.00p | 245.00p | 246.00p | 80311 |
14/03/2019 | 246.00p | 254.50p | 246.00p | 250.50p | 67894 |
13/03/2019 | 255.00p | 255.00p | 247.52p | 249.00p | 64930 |
12/03/2019 | 256.00p | 256.00p | 245.00p | 250.00p | 166437 |
11/03/2019 | 257.50p | 257.50p | 249.50p | 252.50p | 78255 |
08/03/2019 | 243.00p | 252.10p | 243.00p | 250.00p | 114429 |
07/03/2019 | 258.00p | 258.00p | 246.50p | 248.50p | 155065 |
06/03/2019 | 253.50p | 257.50p | 252.17p | 255.00p | 77542 |
05/03/2019 | 255.00p | 255.00p | 248.62p | 254.00p | 79554 |
04/03/2019 | 258.50p | 258.50p | 251.00p | 254.50p | 114685 |
01/03/2019 | 250.00p | 258.00p | 248.50p | 250.00p | 201348 |
28/02/2019 | 250.00p | 254.00p | 247.00p | 251.00p | 381008 |
27/02/2019 | 243.00p | 254.06p | 243.00p | 250.00p | 102226 |
26/02/2019 | 243.00p | 254.50p | 243.00p | 249.50p | 226409 |
25/02/2019 | 240.00p | 256.00p | 240.00p | 249.50p | 352771 |
22/02/2019 | 245.00p | 249.50p | 243.65p | 248.00p | 347160 |
21/02/2019 | 256.00p | 256.00p | 243.00p | 245.00p | 259631 |
20/02/2019 | 256.00p | 256.00p | 248.48p | 250.00p | 90950 |
19/02/2019 | 252.00p | 255.50p | 247.50p | 252.50p | 226070 |
18/02/2019 | 250.00p | 256.60p | 250.00p | 254.00p | 124574 |
15/02/2019 | 250.00p | 259.50p | 250.00p | 254.00p | 181299 |
14/02/2019 | 250.00p | 259.00p | 250.00p | 258.00p | 171479 |
13/02/2019 | 255.00p | 258.33p | 251.00p | 251.50p | 144852 |
12/02/2019 | 255.00p | 255.00p | 244.64p | 252.50p | 125560 |
11/02/2019 | 240.00p | 255.36p | 240.00p | 247.50p | 142346 |
08/02/2019 | 242.50p | 252.00p | 241.18p | 243.50p | 160505 |
07/02/2019 | 250.00p | 262.50p | 246.10p | 253.50p | 388365 |
06/02/2019 | 240.00p | 263.00p | 240.00p | 263.00p | 457902 |
05/02/2019 | 226.00p | 249.69p | 226.00p | 248.00p | 686549 |
04/02/2019 | 235.00p | 239.55p | 235.00p | 236.00p | 97882 |
01/02/2019 | 235.00p | 240.00p | 230.00p | 240.00p | 351524 |
31/01/2019 | 223.00p | 230.50p | 223.00p | 229.00p | 195239 |
30/01/2019 | 220.00p | 227.50p | 220.00p | 223.00p | 226221 |
29/01/2019 | 216.00p | 226.00p | 216.00p | 225.00p | 107754 |
28/01/2019 | 220.00p | 229.80p | 218.50p | 224.50p | 308268 |
25/01/2019 | 223.00p | 229.22p | 223.00p | 227.50p | 60166 |
24/01/2019 | 220.00p | 229.00p | 220.00p | 222.00p | 88622 |
23/01/2019 | 228.00p | 234.86p | 225.00p | 229.00p | 103508 |
22/01/2019 | 234.50p | 235.16p | 229.00p | 229.00p | 97754 |
21/01/2019 | 230.00p | 239.50p | 230.00p | 236.00p | 93454 |
18/01/2019 | 232.00p | 240.00p | 232.00p | 235.50p | 120993 |
17/01/2019 | 238.00p | 238.00p | 232.00p | 236.50p | 128226 |
16/01/2019 | 233.00p | 236.50p | 231.50p | 234.00p | 165097 |
15/01/2019 | 227.00p | 240.00p | 227.00p | 233.00p | 242209 |
14/01/2019 | 239.00p | 240.61p | 235.00p | 235.00p | 470314 |
11/01/2019 | 233.00p | 243.95p | 233.00p | 239.00p | 179961 |
10/01/2019 | 235.00p | 239.50p | 230.75p | 239.00p | 173540 |
09/01/2019 | 215.00p | 234.50p | 214.46p | 233.00p | 317377 |
08/01/2019 | 207.00p | 223.06p | 207.00p | 221.00p | 363630 |
07/01/2019 | 213.00p | 217.79p | 209.50p | 213.00p | 210903 |
04/01/2019 | 223.00p | 223.00p | 210.50p | 212.00p | 156066 |
03/01/2019 | 210.00p | 222.50p | 210.00p | 213.00p | 242075 |
02/01/2019 | 215.00p | 220.12p | 210.00p | 217.00p | 154766 |
31/12/2018 | 207.00p | 217.50p | 207.00p | 217.50p | 17580 |
28/12/2018 | 207.00p | 215.50p | 207.00p | 212.50p | 90096 |
27/12/2018 | 209.00p | 218.50p | 208.00p | 208.00p | 147634 |
24/12/2018 | 222.00p | 222.00p | 209.50p | 210.00p | 94080 |
21/12/2018 | 209.00p | 216.00p | 209.00p | 213.00p | 107683 |
20/12/2018 | 214.00p | 217.00p | 209.25p | 210.50p | 151771 |
19/12/2018 | 222.50p | 222.50p | 214.50p | 215.00p | 185630 |
18/12/2018 | 219.50p | 226.00p | 218.00p | 222.50p | 280228 |
17/12/2018 | 215.00p | 219.50p | 215.00p | 217.50p | 217472 |
14/12/2018 | 210.00p | 220.00p | 210.00p | 216.00p | 174576 |
13/12/2018 | 217.50p | 221.50p | 214.50p | 221.00p | 125344 |
12/12/2018 | 216.00p | 217.50p | 208.36p | 215.00p | 144078 |
11/12/2018 | 210.50p | 212.50p | 209.00p | 210.00p | 189357 |
10/12/2018 | 210.50p | 213.34p | 204.50p | 209.00p | 268943 |
07/12/2018 | 210.50p | 214.00p | 208.50p | 208.50p | 214865 |
06/12/2018 | 210.00p | 211.50p | 205.50p | 208.00p | 286833 |
05/12/2018 | 227.00p | 227.00p | 207.50p | 211.00p | 426315 |
04/12/2018 | 221.00p | 223.00p | 216.50p | 216.50p | 100122 |
03/12/2018 | 217.50p | 225.50p | 210.10p | 224.00p | 365604 |
30/11/2018 | 203.00p | 214.00p | 203.00p | 212.50p | 295247 |
29/11/2018 | 203.00p | 212.40p | 203.00p | 206.00p | 77403 |
28/11/2018 | 202.50p | 212.00p | 202.50p | 206.50p | 238415 |
27/11/2018 | 218.50p | 218.50p | 204.50p | 206.50p | 216407 |
26/11/2018 | 202.00p | 215.12p | 202.00p | 211.50p | 281912 |
23/11/2018 | 212.00p | 213.59p | 206.00p | 210.50p | 360892 |
22/11/2018 | 212.50p | 214.50p | 209.50p | 210.00p | 149577 |
21/11/2018 | 200.00p | 216.00p | 200.00p | 211.50p | 217157 |
20/11/2018 | 204.50p | 214.00p | 204.50p | 211.50p | 267518 |
19/11/2018 | 210.00p | 215.50p | 210.00p | 211.50p | 205059 |
16/11/2018 | 208.00p | 216.00p | 206.34p | 211.50p | 113207 |
15/11/2018 | 200.00p | 213.31p | 200.00p | 206.50p | 333644 |
14/11/2018 | 203.00p | 211.00p | 200.50p | 203.00p | 691429 |
13/11/2018 | 208.50p | 212.00p | 206.50p | 211.50p | 256037 |
12/11/2018 | 217.00p | 217.00p | 209.00p | 210.00p | 236179 |
09/11/2018 | 218.00p | 223.55p | 212.50p | 214.00p | 238510 |
08/11/2018 | 212.00p | 224.00p | 212.00p | 220.00p | 181032 |
07/11/2018 | 225.50p | 227.00p | 221.00p | 221.50p | 331896 |
06/11/2018 | 223.50p | 226.00p | 217.74p | 222.00p | 261978 |
05/11/2018 | 230.00p | 230.00p | 222.00p | 223.00p | 275158 |
02/11/2018 | 228.50p | 229.50p | 223.00p | 225.00p | 292313 |
01/11/2018 | 217.50p | 224.00p | 217.50p | 223.00p | 215338 |
31/10/2018 | 219.50p | 222.00p | 210.00p | 217.00p | 373375 |
30/10/2018 | 211.00p | 215.00p | 209.75p | 212.00p | 187060 |
29/10/2018 | 208.00p | 217.03p | 201.50p | 211.00p | 241108 |
26/10/2018 | 213.50p | 219.41p | 200.70p | 208.50p | 361349 |
25/10/2018 | 208.00p | 216.00p | 208.00p | 213.50p | 212785 |
24/10/2018 | 215.50p | 217.50p | 209.50p | 211.50p | 216535 |
23/10/2018 | 221.00p | 221.37p | 213.00p | 214.50p | 308705 |
22/10/2018 | 221.50p | 224.18p | 218.86p | 221.00p | 345467 |
19/10/2018 | 216.50p | 223.55p | 216.50p | 217.00p | 267556 |
18/10/2018 | 216.50p | 227.00p | 216.50p | 224.00p | 248934 |
17/10/2018 | 224.00p | 231.50p | 219.50p | 221.50p | 690859 |
16/10/2018 | 215.00p | 225.50p | 213.50p | 224.50p | 371851 |
15/10/2018 | 216.00p | 219.00p | 209.72p | 218.00p | 311810 |
12/10/2018 | 205.00p | 219.50p | 205.00p | 206.50p | 505563 |
11/10/2018 | 209.50p | 214.00p | 205.78p | 207.50p | 457843 |
10/10/2018 | 225.50p | 231.00p | 214.00p | 214.00p | 367172 |
09/10/2018 | 225.50p | 231.50p | 222.01p | 227.50p | 530694 |
08/10/2018 | 228.00p | 238.05p | 222.50p | 223.50p | 422857 |
05/10/2018 | 237.50p | 239.50p | 227.00p | 236.00p | 618119 |
04/10/2018 | 249.00p | 250.95p | 237.50p | 237.50p | 619325 |
03/10/2018 | 245.00p | 251.00p | 242.50p | 243.50p | 310977 |
02/10/2018 | 245.50p | 245.50p | 236.86p | 245.00p | 341819 |
01/10/2018 | 250.00p | 250.00p | 234.50p | 238.50p | 263776 |
28/09/2018 | 239.50p | 245.50p | 228.00p | 238.50p | 497790 |
27/09/2018 | 241.50p | 242.35p | 229.50p | 229.50p | 471437 |
26/09/2018 | 241.50p | 246.14p | 233.00p | 234.50p | 314034 |
25/09/2018 | 236.50p | 242.50p | 236.50p | 238.00p | 313719 |
24/09/2018 | 237.00p | 240.00p | 231.00p | 237.00p | 476844 |
21/09/2018 | 226.50p | 233.02p | 221.00p | 232.50p | 528129 |
20/09/2018 | 224.50p | 228.00p | 219.00p | 219.50p | 433659 |
19/09/2018 | 225.00p | 231.50p | 219.50p | 225.00p | 591389 |
18/09/2018 | 215.00p | 218.50p | 212.74p | 218.50p | 167087 |
17/09/2018 | 210.00p | 218.50p | 210.00p | 215.50p | 191795 |
14/09/2018 | 210.00p | 218.00p | 210.00p | 217.50p | 201011 |
13/09/2018 | 214.00p | 216.00p | 210.50p | 212.50p | 218174 |
12/09/2018 | 210.00p | 215.50p | 206.50p | 213.50p | 377501 |
11/09/2018 | 218.00p | 218.00p | 205.28p | 207.00p | 520513 |
10/09/2018 | 212.50p | 214.00p | 210.00p | 210.50p | 310101 |
07/09/2018 | 224.00p | 224.00p | 212.00p | 212.00p | 443385 |
06/09/2018 | 220.00p | 222.50p | 215.00p | 217.50p | 463319 |
05/09/2018 | 215.50p | 219.50p | 210.59p | 216.00p | 427178 |
04/09/2018 | 220.50p | 221.29p | 215.00p | 216.50p | 244463 |
03/09/2018 | 226.00p | 235.00p | 215.50p | 217.00p | 245264 |
31/08/2018 | 217.00p | 219.08p | 213.50p | 215.00p | 309635 |
30/08/2018 | 213.50p | 223.30p | 213.50p | 217.00p | 309955 |
29/08/2018 | 228.00p | 235.00p | 222.00p | 222.00p | 328411 |
28/08/2018 | 229.50p | 232.00p | 221.00p | 225.50p | 561363 |
24/08/2018 | 210.50p | 222.33p | 210.50p | 221.50p | 319166 |
23/08/2018 | 216.50p | 216.66p | 210.50p | 211.00p | 183244 |
22/08/2018 | 210.00p | 217.50p | 210.00p | 215.00p | 210105 |
21/08/2018 | 214.50p | 217.50p | 212.50p | 213.50p | 350567 |
20/08/2018 | 222.50p | 223.61p | 212.50p | 214.50p | 374155 |
17/08/2018 | 210.00p | 218.90p | 208.50p | 212.00p | 584557 |
16/08/2018 | 205.00p | 216.00p | 205.00p | 210.00p | 399641 |
15/08/2018 | 218.00p | 222.00p | 207.50p | 209.50p | 514103 |
*Close Price adjusted for both dividends and splits