Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2020 | 260.00p | 259.74p | 252.80p | 257.50p | 129628 |
01/09/2020 | 260.00p | 260.00p | 251.00p | 255.00p | 239566 |
31/08/2020 | 255.00p | 257.99p | 252.00p | 254.00p | 56890 |
28/08/2020 | 255.00p | 257.99p | 252.00p | 254.00p | 56890 |
27/08/2020 | 255.00p | 257.74p | 253.04p | 254.00p | 59129 |
26/08/2020 | 255.00p | 258.45p | 252.00p | 254.00p | 74529 |
25/08/2020 | 258.00p | 259.22p | 254.75p | 256.00p | 62295 |
24/08/2020 | 260.00p | 260.00p | 257.00p | 257.00p | 79173 |
21/08/2020 | 253.00p | 256.75p | 251.77p | 252.00p | 168803 |
20/08/2020 | 252.00p | 255.74p | 251.00p | 253.00p | 83091 |
19/08/2020 | 256.00p | 259.00p | 252.58p | 259.00p | 116750 |
18/08/2020 | 260.00p | 260.00p | 252.65p | 256.00p | 79182 |
17/08/2020 | 254.00p | 256.50p | 254.03p | 255.50p | 26115 |
14/08/2020 | 254.00p | 256.45p | 254.00p | 254.00p | 33211 |
13/08/2020 | 256.00p | 259.45p | 256.00p | 259.00p | 36723 |
12/08/2020 | 257.00p | 261.60p | 254.96p | 259.00p | 118269 |
11/08/2020 | 258.00p | 260.00p | 256.89p | 257.00p | 90679 |
10/08/2020 | 253.00p | 255.68p | 251.00p | 253.00p | 70294 |
07/08/2020 | 256.00p | 256.00p | 248.00p | 253.00p | 73976 |
06/08/2020 | 258.00p | 255.75p | 250.95p | 254.50p | 65666 |
05/08/2020 | 258.00p | 259.00p | 254.40p | 258.00p | 108068 |
04/08/2020 | 253.00p | 256.26p | 253.00p | 255.00p | 72405 |
03/08/2020 | 249.00p | 255.00p | 243.24p | 255.00p | 189977 |
31/07/2020 | 256.00p | 256.74p | 250.00p | 253.00p | 90276 |
30/07/2020 | 255.00p | 257.24p | 249.34p | 253.00p | 68864 |
29/07/2020 | 260.00p | 260.00p | 256.06p | 257.00p | 69243 |
28/07/2020 | 260.00p | 260.00p | 256.71p | 258.00p | 50644 |
27/07/2020 | 260.00p | 260.00p | 256.00p | 257.00p | 84961 |
24/07/2020 | 257.00p | 259.78p | 254.33p | 255.00p | 86773 |
23/07/2020 | 263.00p | 265.67p | 257.00p | 261.00p | 53615 |
22/07/2020 | 263.00p | 266.00p | 263.00p | 264.00p | 76262 |
21/07/2020 | 265.00p | 266.00p | 258.00p | 264.00p | 41588 |
20/07/2020 | 265.00p | 265.00p | 261.06p | 264.00p | 78004 |
17/07/2020 | 261.00p | 263.50p | 259.87p | 263.50p | 52589 |
16/07/2020 | 263.00p | 263.83p | 261.00p | 261.00p | 44556 |
15/07/2020 | 260.00p | 264.25p | 260.00p | 263.00p | 60629 |
14/07/2020 | 260.00p | 262.00p | 256.00p | 262.00p | 80667 |
13/07/2020 | 258.00p | 262.00p | 258.00p | 262.00p | 90425 |
10/07/2020 | 258.00p | 258.00p | 253.50p | 254.00p | 59912 |
09/07/2020 | 256.00p | 260.00p | 256.00p | 256.00p | 43279 |
08/07/2020 | 257.00p | 260.91p | 255.00p | 259.00p | 75612 |
07/07/2020 | 259.00p | 260.00p | 256.00p | 257.50p | 44485 |
06/07/2020 | 260.00p | 262.00p | 257.19p | 262.00p | 82130 |
03/07/2020 | 259.00p | 260.66p | 250.00p | 253.00p | 57499 |
02/07/2020 | 255.00p | 259.78p | 254.00p | 258.00p | 48653 |
01/07/2020 | 252.00p | 256.60p | 247.00p | 247.00p | 60576 |
30/06/2020 | 256.00p | 259.45p | 252.00p | 256.00p | 70644 |
29/06/2020 | 255.00p | 260.45p | 252.06p | 258.00p | 91446 |
26/06/2020 | 260.00p | 260.00p | 253.51p | 256.00p | 66723 |
25/06/2020 | 255.00p | 257.00p | 253.00p | 257.00p | 70021 |
24/06/2020 | 260.00p | 260.00p | 255.00p | 260.00p | 64064 |
23/06/2020 | 261.00p | 262.00p | 258.00p | 260.00p | 66650 |
22/06/2020 | 261.00p | 266.09p | 258.00p | 258.00p | 50817 |
19/06/2020 | 262.00p | 264.58p | 257.00p | 257.00p | 208916 |
18/06/2020 | 258.00p | 260.08p | 255.00p | 259.00p | 51434 |
17/06/2020 | 257.00p | 259.50p | 256.40p | 259.50p | 53487 |
16/06/2020 | 257.00p | 259.50p | 256.00p | 256.00p | 101159 |
15/06/2020 | 248.00p | 253.50p | 246.00p | 253.50p | 101659 |
12/06/2020 | 252.00p | 256.25p | 249.55p | 255.00p | 76839 |
11/06/2020 | 254.00p | 256.00p | 247.00p | 254.00p | 62028 |
10/06/2020 | 261.00p | 262.43p | 256.61p | 257.50p | 118156 |
09/06/2020 | 261.00p | 263.00p | 259.00p | 261.00p | 54199 |
08/06/2020 | 266.00p | 266.78p | 262.01p | 263.00p | 97894 |
05/06/2020 | 266.00p | 267.00p | 264.00p | 267.00p | 57489 |
04/06/2020 | 264.00p | 266.39p | 261.00p | 261.00p | 88823 |
03/06/2020 | 262.00p | 267.00p | 261.88p | 265.00p | 99881 |
02/06/2020 | 261.00p | 262.00p | 257.45p | 262.00p | 62430 |
01/06/2020 | 261.00p | 262.00p | 257.00p | 260.00p | 82385 |
29/05/2020 | 262.00p | 258.77p | 253.26p | 254.50p | 112054 |
28/05/2020 | 262.00p | 262.23p | 258.11p | 260.00p | 66702 |
27/05/2020 | 259.00p | 262.00p | 256.00p | 256.00p | 155991 |
26/05/2020 | 254.00p | 259.00p | 254.00p | 259.00p | 87450 |
25/05/2020 | 246.00p | 253.00p | 245.00p | 253.00p | 75560 |
22/05/2020 | 246.00p | 253.00p | 245.00p | 253.00p | 75560 |
21/05/2020 | 250.00p | 254.00p | 248.02p | 251.00p | 106948 |
20/05/2020 | 248.00p | 253.00p | 246.00p | 253.00p | 66496 |
19/05/2020 | 253.00p | 253.00p | 249.00p | 251.00p | 74793 |
18/05/2020 | 248.00p | 251.00p | 241.72p | 251.00p | 75389 |
15/05/2020 | 245.00p | 247.39p | 242.90p | 245.00p | 88084 |
14/05/2020 | 241.00p | 246.00p | 236.99p | 240.00p | 136799 |
13/05/2020 | 249.00p | 250.00p | 245.00p | 250.00p | 58896 |
12/05/2020 | 249.00p | 251.00p | 248.00p | 251.00p | 99546 |
11/05/2020 | 250.00p | 252.67p | 248.00p | 248.00p | 99895 |
08/05/2020 | 245.00p | 250.00p | 244.67p | 248.00p | 119994 |
07/05/2020 | 245.00p | 250.00p | 244.67p | 248.00p | 171761 |
06/05/2020 | 248.00p | 250.00p | 247.16p | 249.00p | 145071 |
05/05/2020 | 248.00p | 250.00p | 245.27p | 246.00p | 135110 |
04/05/2020 | 238.00p | 242.78p | 238.00p | 242.00p | 197447 |
01/05/2020 | 246.00p | 246.00p | 238.00p | 240.00p | 212879 |
30/04/2020 | 259.00p | 262.00p | 245.00p | 252.00p | 222579 |
29/04/2020 | 261.00p | 261.00p | 256.42p | 258.00p | 131683 |
28/04/2020 | 253.00p | 258.45p | 249.13p | 256.00p | 221492 |
27/04/2020 | 251.00p | 252.47p | 242.06p | 251.00p | 145923 |
24/04/2020 | 246.00p | 251.70p | 244.55p | 245.00p | 216946 |
23/04/2020 | 247.00p | 252.00p | 246.00p | 248.00p | 160825 |
22/04/2020 | 249.00p | 249.00p | 246.00p | 249.00p | 84676 |
21/04/2020 | 248.00p | 251.00p | 244.05p | 248.00p | 48442 |
20/04/2020 | 254.00p | 256.00p | 249.51p | 252.00p | 122149 |
17/04/2020 | 253.00p | 254.00p | 247.50p | 251.00p | 90849 |
16/04/2020 | 247.00p | 245.96p | 243.00p | 245.00p | 111053 |
15/04/2020 | 247.00p | 251.00p | 242.00p | 247.00p | 134706 |
14/04/2020 | 251.00p | 253.45p | 248.90p | 250.00p | 136246 |
09/04/2020 | 250.00p | 253.34p | 246.01p | 248.00p | 209545 |
08/04/2020 | 244.00p | 246.20p | 241.84p | 243.00p | 201023 |
07/04/2020 | 245.00p | 249.75p | 243.00p | 247.00p | 434469 |
06/04/2020 | 240.00p | 242.00p | 234.77p | 238.00p | 274059 |
03/04/2020 | 226.00p | 228.75p | 223.00p | 226.00p | 108894 |
02/04/2020 | 230.00p | 233.68p | 223.24p | 228.00p | 66887 |
01/04/2020 | 228.00p | 231.00p | 221.00p | 231.00p | 41980 |
31/03/2020 | 232.00p | 236.96p | 225.60p | 236.00p | 341201 |
30/03/2020 | 220.00p | 228.00p | 219.00p | 225.00p | 217763 |
27/03/2020 | 226.00p | 226.99p | 219.00p | 226.00p | 85578 |
26/03/2020 | 213.00p | 235.79p | 211.00p | 234.00p | 230141 |
25/03/2020 | 208.00p | 222.00p | 201.70p | 222.00p | 228424 |
24/03/2020 | 197.50p | 207.00p | 192.55p | 207.00p | 191363 |
23/03/2020 | 190.00p | 192.50p | 180.12p | 190.00p | 161068 |
20/03/2020 | 199.50p | 202.00p | 189.66p | 199.00p | 319828 |
19/03/2020 | 194.50p | 194.50p | 187.00p | 188.00p | 64518 |
18/03/2020 | 205.00p | 205.00p | 190.00p | 190.00p | 77841 |
17/03/2020 | 210.00p | 218.50p | 193.25p | 206.00p | 172497 |
16/03/2020 | 215.00p | 217.60p | 198.00p | 216.00p | 235463 |
13/03/2020 | 233.00p | 244.00p | 229.00p | 230.00p | 210546 |
12/03/2020 | 245.00p | 245.07p | 230.00p | 235.00p | 178739 |
11/03/2020 | 255.00p | 258.48p | 251.00p | 251.00p | 72928 |
10/03/2020 | 259.00p | 263.88p | 255.00p | 255.00p | 121082 |
09/03/2020 | 254.00p | 260.00p | 252.16p | 253.00p | 199199 |
06/03/2020 | 270.00p | 271.40p | 266.00p | 271.00p | 143420 |
05/03/2020 | 287.00p | 290.00p | 278.00p | 282.00p | 146948 |
04/03/2020 | 285.00p | 290.37p | 282.45p | 286.00p | 213168 |
03/03/2020 | 286.00p | 288.00p | 282.00p | 284.50p | 160831 |
02/03/2020 | 281.00p | 285.00p | 262.00p | 279.00p | 203851 |
28/02/2020 | 280.00p | 280.00p | 267.00p | 278.00p | 207472 |
27/02/2020 | 286.00p | 289.00p | 279.00p | 282.00p | 65249 |
26/02/2020 | 287.00p | 291.50p | 283.00p | 291.00p | 275907 |
25/02/2020 | 298.00p | 298.00p | 291.00p | 294.00p | 84750 |
24/02/2020 | 297.00p | 300.11p | 293.00p | 298.00p | 80594 |
21/02/2020 | 301.00p | 302.19p | 297.30p | 301.00p | 66355 |
20/02/2020 | 304.00p | 304.00p | 301.00p | 303.00p | 50195 |
19/02/2020 | 301.00p | 302.50p | 300.00p | 300.00p | 31169 |
18/02/2020 | 300.00p | 301.00p | 298.79p | 299.00p | 46850 |
17/02/2020 | 301.00p | 303.00p | 299.00p | 301.00p | 84710 |
14/02/2020 | 298.00p | 301.00p | 298.00p | 300.00p | 94902 |
13/02/2020 | 303.00p | 303.00p | 298.00p | 298.00p | 88474 |
12/02/2020 | 303.00p | 303.33p | 302.00p | 302.00p | 145306 |
11/02/2020 | 301.00p | 302.44p | 300.69p | 301.00p | 70418 |
10/02/2020 | 301.00p | 301.98p | 299.45p | 300.00p | 121480 |
07/02/2020 | 302.00p | 305.00p | 301.03p | 304.00p | 52527 |
06/02/2020 | 302.00p | 303.46p | 301.00p | 302.00p | 61385 |
05/02/2020 | 304.00p | 307.00p | 303.07p | 307.00p | 254814 |
04/02/2020 | 302.00p | 303.50p | 300.96p | 303.00p | 102397 |
03/02/2020 | 300.00p | 301.37p | 298.03p | 299.00p | 154858 |
31/01/2020 | 305.00p | 305.00p | 299.67p | 301.00p | 93723 |
30/01/2020 | 301.00p | 305.00p | 300.00p | 301.00p | 70041 |
29/01/2020 | 304.00p | 306.00p | 304.00p | 304.00p | 75770 |
28/01/2020 | 304.00p | 305.00p | 301.78p | 303.00p | 192597 |
27/01/2020 | 304.00p | 304.00p | 300.00p | 302.00p | 156283 |
24/01/2020 | 307.00p | 307.00p | 302.04p | 306.00p | 99479 |
23/01/2020 | 301.00p | 304.49p | 301.00p | 301.00p | 78281 |
22/01/2020 | 302.00p | 304.69p | 301.00p | 304.00p | 87378 |
21/01/2020 | 299.00p | 303.00p | 298.00p | 302.00p | 93381 |
20/01/2020 | 304.00p | 304.00p | 299.00p | 303.00p | 98135 |
17/01/2020 | 300.00p | 304.00p | 298.33p | 304.00p | 181970 |
16/01/2020 | 303.00p | 303.00p | 297.00p | 298.00p | 77014 |
15/01/2020 | 302.00p | 303.25p | 301.00p | 302.00p | 149481 |
14/01/2020 | 299.00p | 303.76p | 299.00p | 301.00p | 111443 |
13/01/2020 | 300.00p | 301.00p | 299.00p | 300.00p | 128921 |
10/01/2020 | 300.00p | 300.50p | 298.00p | 299.00p | 227894 |
09/01/2020 | 297.00p | 302.64p | 297.00p | 298.00p | 76425 |
08/01/2020 | 296.00p | 298.00p | 296.00p | 297.00p | 86164 |
07/01/2020 | 296.00p | 301.00p | 296.00p | 298.00p | 102616 |
06/01/2020 | 296.00p | 299.60p | 295.00p | 295.00p | 138188 |
03/01/2020 | 298.00p | 301.67p | 295.00p | 301.00p | 295539 |
02/01/2020 | 293.00p | 298.00p | 293.00p | 295.50p | 82220 |
31/12/2019 | 294.00p | 296.60p | 293.00p | 294.00p | 44494 |
30/12/2019 | 295.00p | 297.45p | 293.00p | 294.50p | 100011 |
27/12/2019 | 294.00p | 300.00p | 292.45p | 297.00p | 59398 |
24/12/2019 | 294.00p | 294.00p | 291.33p | 294.00p | 30159 |
23/12/2019 | 293.00p | 294.00p | 288.05p | 293.00p | 147778 |
20/12/2019 | 292.00p | 293.00p | 287.61p | 290.00p | 84687 |
19/12/2019 | 290.00p | 292.00p | 287.50p | 290.50p | 145284 |
18/12/2019 | 290.00p | 292.00p | 289.00p | 289.00p | 138256 |
17/12/2019 | 292.00p | 293.00p | 288.44p | 291.00p | 108393 |
16/12/2019 | 285.00p | 291.25p | 285.00p | 290.00p | 155476 |
13/12/2019 | 285.00p | 291.00p | 283.90p | 284.00p | 186428 |
12/12/2019 | 277.00p | 281.00p | 274.03p | 280.50p | 69646 |
11/12/2019 | 277.00p | 277.00p | 269.00p | 275.50p | 151944 |
10/12/2019 | 277.00p | 281.00p | 275.58p | 277.00p | 95885 |
09/12/2019 | 281.00p | 282.00p | 278.00p | 282.00p | 44675 |
06/12/2019 | 279.00p | 282.00p | 274.61p | 280.00p | 66508 |
05/12/2019 | 275.00p | 279.00p | 274.61p | 276.00p | 43923 |
04/12/2019 | 278.00p | 279.56p | 274.48p | 277.00p | 63203 |
03/12/2019 | 274.00p | 278.00p | 272.00p | 276.00p | 105712 |
02/12/2019 | 276.00p | 280.00p | 275.00p | 277.00p | 215084 |
29/11/2019 | 277.00p | 280.00p | 274.75p | 277.00p | 70386 |
28/11/2019 | 273.00p | 277.00p | 272.12p | 277.00p | 84477 |
27/11/2019 | 273.00p | 274.48p | 271.05p | 273.00p | 55719 |
26/11/2019 | 273.00p | 274.00p | 270.00p | 272.00p | 31938 |
25/11/2019 | 270.00p | 272.07p | 270.00p | 271.00p | 31811 |
22/11/2019 | 269.00p | 273.34p | 269.00p | 271.00p | 63582 |
21/11/2019 | 269.00p | 271.00p | 269.00p | 269.00p | 62784 |
*Close Price adjusted for both dividends and splits