Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2019 | 348.50p | 351.00p | 348.50p | 350.00p | 29614 |
14/05/2019 | 340.00p | 356.00p | 340.00p | 354.00p | 25696 |
13/05/2019 | 345.00p | 350.00p | 345.00p | 350.00p | 14067 |
10/05/2019 | 351.50p | 355.00p | 346.50p | 354.00p | 40565 |
09/05/2019 | 344.50p | 354.50p | 344.00p | 354.50p | 13354 |
08/05/2019 | 349.50p | 349.50p | 345.50p | 348.00p | 32610 |
07/05/2019 | 350.00p | 350.00p | 342.00p | 349.50p | 15946 |
03/05/2019 | 356.50p | 356.50p | 340.50p | 346.00p | 14424 |
02/05/2019 | 342.00p | 351.00p | 342.00p | 349.50p | 33512 |
01/05/2019 | 335.00p | 344.00p | 335.00p | 343.00p | 7553 |
30/04/2019 | 345.50p | 348.00p | 341.50p | 344.00p | 12464 |
29/04/2019 | 345.00p | 349.00p | 341.50p | 349.00p | 21370 |
26/04/2019 | 335.00p | 352.00p | 335.00p | 347.50p | 26867 |
25/04/2019 | 345.00p | 353.50p | 334.50p | 343.00p | 21441 |
24/04/2019 | 339.00p | 343.00p | 337.00p | 342.50p | 71494 |
23/04/2019 | 341.50p | 349.50p | 339.00p | 349.50p | 52028 |
18/04/2019 | 347.50p | 350.00p | 340.00p | 349.50p | 38014 |
17/04/2019 | 349.50p | 349.50p | 340.00p | 349.50p | 12404 |
16/04/2019 | 350.00p | 350.00p | 336.50p | 341.00p | 20637 |
15/04/2019 | 343.50p | 350.00p | 337.50p | 345.50p | 40108 |
12/04/2019 | 343.50p | 345.00p | 330.50p | 339.00p | 13766 |
11/04/2019 | 335.50p | 338.00p | 331.50p | 336.00p | 26927 |
10/04/2019 | 330.00p | 343.00p | 330.00p | 335.00p | 107876 |
09/04/2019 | 337.50p | 337.50p | 325.00p | 333.00p | 323776 |
08/04/2019 | 345.00p | 346.00p | 335.00p | 338.00p | 29040 |
05/04/2019 | 337.50p | 337.50p | 331.00p | 332.00p | 25265 |
04/04/2019 | 341.50p | 346.00p | 331.00p | 340.00p | 41084 |
03/04/2019 | 348.50p | 352.00p | 341.50p | 343.00p | 40014 |
02/04/2019 | 335.50p | 342.14p | 335.02p | 337.50p | 26143 |
01/04/2019 | 339.50p | 339.50p | 332.50p | 337.00p | 12850 |
29/03/2019 | 350.00p | 350.00p | 330.50p | 330.50p | 184508 |
28/03/2019 | 329.50p | 341.50p | 329.50p | 335.00p | 29453 |
27/03/2019 | 343.00p | 344.50p | 335.50p | 338.00p | 57140 |
26/03/2019 | 335.00p | 342.50p | 335.00p | 335.50p | 16945 |
25/03/2019 | 341.50p | 345.00p | 332.00p | 333.00p | 54043 |
22/03/2019 | 340.00p | 354.00p | 337.50p | 337.50p | 51223 |
21/03/2019 | 348.00p | 355.00p | 346.50p | 355.00p | 42934 |
20/03/2019 | 345.00p | 361.00p | 345.00p | 345.00p | 59862 |
19/03/2019 | 353.00p | 357.50p | 349.50p | 354.00p | 12653 |
18/03/2019 | 368.50p | 368.50p | 352.00p | 360.00p | 34651 |
15/03/2019 | 330.00p | 366.50p | 330.00p | 366.50p | 201375 |
14/03/2019 | 333.50p | 346.00p | 333.50p | 343.00p | 27751 |
13/03/2019 | 344.50p | 350.00p | 343.50p | 350.00p | 32254 |
12/03/2019 | 340.00p | 349.50p | 339.00p | 339.00p | 29170 |
11/03/2019 | 332.00p | 339.50p | 332.00p | 337.00p | 30553 |
08/03/2019 | 320.00p | 339.00p | 320.00p | 339.00p | 25400 |
07/03/2019 | 334.50p | 337.50p | 329.00p | 332.00p | 79207 |
06/03/2019 | 330.00p | 335.01p | 330.00p | 335.00p | 123685 |
05/03/2019 | 340.50p | 346.00p | 336.50p | 340.00p | 39203 |
04/03/2019 | 348.00p | 350.00p | 341.50p | 344.50p | 45271 |
01/03/2019 | 344.50p | 345.50p | 340.50p | 345.50p | 17088 |
28/02/2019 | 338.50p | 342.00p | 338.50p | 340.00p | 87447 |
27/02/2019 | 340.00p | 342.00p | 339.50p | 340.00p | 23969 |
26/02/2019 | 325.00p | 345.00p | 325.00p | 343.00p | 125938 |
25/02/2019 | 325.50p | 340.00p | 325.50p | 332.50p | 35106 |
22/02/2019 | 334.50p | 342.00p | 327.50p | 337.00p | 15975 |
21/02/2019 | 344.00p | 344.00p | 327.50p | 327.50p | 85805 |
20/02/2019 | 330.00p | 344.00p | 330.00p | 330.50p | 21671 |
19/02/2019 | 330.00p | 339.00p | 330.00p | 335.50p | 59041 |
18/02/2019 | 333.00p | 344.00p | 333.00p | 337.50p | 29363 |
15/02/2019 | 349.50p | 349.50p | 333.00p | 349.50p | 87054 |
14/02/2019 | 330.00p | 345.00p | 330.00p | 340.00p | 22615 |
13/02/2019 | 330.00p | 343.50p | 330.00p | 342.00p | 211061 |
12/02/2019 | 343.50p | 343.50p | 337.50p | 343.50p | 33760 |
11/02/2019 | 347.00p | 347.00p | 337.50p | 340.00p | 17855 |
08/02/2019 | 335.50p | 337.50p | 334.50p | 335.00p | 19547 |
07/02/2019 | 334.00p | 340.00p | 334.00p | 340.00p | 82356 |
06/02/2019 | 340.00p | 340.00p | 334.00p | 340.00p | 47852 |
05/02/2019 | 340.00p | 340.00p | 333.00p | 339.00p | 158551 |
04/02/2019 | 328.00p | 340.00p | 328.00p | 340.00p | 19004 |
01/02/2019 | 340.00p | 340.00p | 328.50p | 335.00p | 31500 |
31/01/2019 | 328.00p | 336.00p | 328.00p | 336.00p | 20166 |
30/01/2019 | 315.00p | 340.00p | 315.00p | 340.00p | 45432 |
29/01/2019 | 315.00p | 333.42p | 315.00p | 325.00p | 24258 |
28/01/2019 | 315.00p | 334.50p | 315.00p | 320.50p | 48062 |
25/01/2019 | 318.50p | 332.00p | 318.50p | 324.00p | 39131 |
24/01/2019 | 315.00p | 330.00p | 315.00p | 330.00p | 32949 |
23/01/2019 | 315.00p | 332.00p | 315.00p | 329.00p | 93643 |
22/01/2019 | 325.00p | 329.00p | 325.00p | 327.50p | 22617 |
21/01/2019 | 315.00p | 331.50p | 315.00p | 331.00p | 135279 |
18/01/2019 | 320.00p | 337.50p | 320.00p | 330.00p | 206949 |
17/01/2019 | 326.00p | 328.00p | 320.00p | 325.00p | 112386 |
16/01/2019 | 331.50p | 333.00p | 325.00p | 325.00p | 50370 |
15/01/2019 | 323.50p | 333.00p | 323.50p | 333.00p | 43011 |
14/01/2019 | 310.50p | 334.50p | 310.50p | 327.00p | 38983 |
11/01/2019 | 326.50p | 327.50p | 312.00p | 326.00p | 344795 |
10/01/2019 | 322.00p | 325.50p | 312.00p | 312.00p | 70908 |
09/01/2019 | 310.00p | 327.50p | 310.00p | 321.00p | 59496 |
08/01/2019 | 315.50p | 323.00p | 315.50p | 317.00p | 84388 |
07/01/2019 | 330.00p | 330.00p | 316.00p | 316.00p | 65023 |
04/01/2019 | 316.00p | 324.36p | 314.00p | 315.50p | 116381 |
03/01/2019 | 330.00p | 330.00p | 316.00p | 317.00p | 34532 |
02/01/2019 | 320.00p | 320.00p | 315.00p | 319.00p | 121481 |
31/12/2018 | 330.00p | 330.00p | 316.00p | 319.00p | 49645 |
28/12/2018 | 330.00p | 330.00p | 315.00p | 315.00p | 55563 |
27/12/2018 | 323.50p | 326.50p | 315.00p | 326.50p | 29082 |
24/12/2018 | 320.00p | 329.00p | 316.00p | 316.00p | 11862 |
21/12/2018 | 310.00p | 322.50p | 310.00p | 315.00p | 112904 |
20/12/2018 | 315.00p | 323.00p | 315.00p | 322.00p | 18928 |
19/12/2018 | 317.00p | 319.00p | 315.50p | 319.00p | 191557 |
18/12/2018 | 317.50p | 319.00p | 310.50p | 318.00p | 169036 |
17/12/2018 | 347.50p | 347.50p | 315.50p | 318.50p | 44548 |
14/12/2018 | 335.00p | 335.50p | 330.50p | 334.00p | 66267 |
13/12/2018 | 340.00p | 348.00p | 337.50p | 339.00p | 126004 |
12/12/2018 | 325.00p | 347.50p | 322.50p | 340.00p | 130821 |
11/12/2018 | 327.50p | 327.50p | 323.00p | 325.00p | 121583 |
10/12/2018 | 329.50p | 329.50p | 319.07p | 323.00p | 69790 |
07/12/2018 | 310.50p | 330.00p | 310.50p | 330.00p | 38281 |
06/12/2018 | 325.00p | 325.00p | 315.00p | 317.00p | 127576 |
05/12/2018 | 320.00p | 324.00p | 315.50p | 322.00p | 22270 |
04/12/2018 | 312.00p | 322.50p | 312.00p | 318.50p | 60868 |
03/12/2018 | 305.00p | 321.50p | 305.00p | 321.50p | 162866 |
30/11/2018 | 320.00p | 323.50p | 310.50p | 320.00p | 111790 |
29/11/2018 | 317.50p | 319.50p | 315.00p | 319.50p | 23484 |
28/11/2018 | 313.50p | 320.00p | 312.56p | 317.00p | 34484 |
27/11/2018 | 317.50p | 317.50p | 313.50p | 315.00p | 14621 |
26/11/2018 | 325.00p | 325.00p | 312.00p | 317.50p | 23651 |
23/11/2018 | 319.00p | 325.50p | 316.00p | 325.00p | 98432 |
22/11/2018 | 317.50p | 321.50p | 312.00p | 313.00p | 106871 |
21/11/2018 | 310.00p | 321.50p | 310.00p | 318.50p | 145327 |
20/11/2018 | 315.00p | 320.00p | 315.00p | 320.00p | 60011 |
19/11/2018 | 305.00p | 318.50p | 305.00p | 318.50p | 38126 |
16/11/2018 | 318.00p | 318.50p | 314.00p | 315.00p | 16361 |
15/11/2018 | 317.00p | 325.00p | 311.00p | 324.00p | 214659 |
14/11/2018 | 321.00p | 321.00p | 310.50p | 319.00p | 18892 |
13/11/2018 | 318.50p | 318.50p | 306.00p | 312.00p | 22380 |
12/11/2018 | 320.00p | 325.50p | 310.50p | 319.50p | 77854 |
09/11/2018 | 330.50p | 331.50p | 328.00p | 330.00p | 66943 |
08/11/2018 | 332.50p | 336.50p | 332.00p | 332.00p | 172899 |
07/11/2018 | 327.00p | 338.00p | 327.00p | 338.00p | 76817 |
06/11/2018 | 327.00p | 330.00p | 326.50p | 328.00p | 154010 |
05/11/2018 | 321.00p | 330.00p | 321.00p | 330.00p | 148001 |
02/11/2018 | 325.00p | 326.00p | 319.00p | 324.00p | 171386 |
01/11/2018 | 324.50p | 324.50p | 315.37p | 317.50p | 67807 |
31/10/2018 | 318.00p | 320.00p | 310.50p | 311.00p | 76042 |
30/10/2018 | 295.00p | 319.00p | 295.00p | 315.50p | 386369 |
29/10/2018 | 300.00p | 315.50p | 300.00p | 301.50p | 88854 |
26/10/2018 | 308.50p | 311.00p | 305.00p | 308.00p | 68752 |
25/10/2018 | 315.50p | 315.50p | 308.50p | 310.50p | 109040 |
24/10/2018 | 322.50p | 322.50p | 307.00p | 309.50p | 76196 |
23/10/2018 | 323.50p | 323.50p | 312.50p | 312.50p | 58851 |
22/10/2018 | 322.50p | 325.00p | 322.50p | 324.50p | 58670 |
19/10/2018 | 310.00p | 325.00p | 310.00p | 325.00p | 90489 |
18/10/2018 | 314.00p | 320.00p | 312.00p | 318.50p | 199337 |
17/10/2018 | 321.00p | 321.00p | 310.00p | 316.00p | 224592 |
16/10/2018 | 315.00p | 315.00p | 306.50p | 306.50p | 83469 |
15/10/2018 | 313.00p | 313.05p | 305.00p | 308.00p | 60788 |
12/10/2018 | 319.00p | 320.50p | 313.00p | 314.00p | 159347 |
11/10/2018 | 315.00p | 322.50p | 315.00p | 319.00p | 64542 |
10/10/2018 | 334.50p | 334.50p | 320.00p | 320.00p | 84332 |
09/10/2018 | 324.50p | 329.50p | 322.00p | 323.00p | 57122 |
08/10/2018 | 328.00p | 329.00p | 323.50p | 324.50p | 71748 |
05/10/2018 | 329.00p | 331.50p | 326.00p | 327.00p | 56908 |
04/10/2018 | 325.00p | 331.50p | 325.00p | 327.50p | 68204 |
03/10/2018 | 340.00p | 340.00p | 328.50p | 330.00p | 48054 |
02/10/2018 | 330.00p | 334.00p | 330.00p | 331.00p | 72904 |
01/10/2018 | 330.00p | 335.00p | 326.00p | 333.50p | 59103 |
28/09/2018 | 335.50p | 337.50p | 325.00p | 331.00p | 88807 |
27/09/2018 | 335.00p | 348.00p | 333.00p | 340.50p | 38875 |
26/09/2018 | 340.50p | 345.00p | 339.50p | 344.00p | 65674 |
25/09/2018 | 340.00p | 346.00p | 337.00p | 344.00p | 107611 |
24/09/2018 | 336.50p | 341.23p | 336.50p | 340.00p | 161739 |
21/09/2018 | 336.00p | 345.00p | 335.00p | 335.00p | 229062 |
20/09/2018 | 343.50p | 351.00p | 338.50p | 338.50p | 50018 |
19/09/2018 | 331.00p | 347.00p | 331.00p | 336.00p | 33965 |
18/09/2018 | 341.00p | 345.00p | 334.50p | 334.50p | 36585 |
17/09/2018 | 343.00p | 345.50p | 336.00p | 340.00p | 39420 |
14/09/2018 | 345.50p | 349.50p | 337.00p | 337.00p | 72705 |
13/09/2018 | 345.00p | 345.50p | 338.00p | 343.50p | 70154 |
12/09/2018 | 332.00p | 341.00p | 332.00p | 339.00p | 28445 |
11/09/2018 | 327.50p | 340.00p | 321.00p | 329.50p | 73811 |
10/09/2018 | 344.50p | 344.50p | 321.50p | 321.50p | 55503 |
07/09/2018 | 335.50p | 341.00p | 331.00p | 339.00p | 42970 |
06/09/2018 | 340.50p | 345.00p | 335.50p | 335.50p | 273465 |
05/09/2018 | 340.00p | 343.00p | 337.00p | 343.00p | 190304 |
04/09/2018 | 340.00p | 340.00p | 335.00p | 336.50p | 37699 |
03/09/2018 | 337.00p | 339.50p | 335.00p | 336.50p | 61311 |
31/08/2018 | 335.50p | 340.00p | 335.00p | 340.00p | 90142 |
30/08/2018 | 333.50p | 337.00p | 333.50p | 336.50p | 23512 |
29/08/2018 | 330.50p | 335.00p | 330.50p | 335.00p | 31892 |
28/08/2018 | 330.50p | 335.00p | 330.00p | 335.00p | 160457 |
24/08/2018 | 334.50p | 335.00p | 330.00p | 335.00p | 24071 |
23/08/2018 | 329.50p | 335.00p | 329.00p | 332.50p | 327465 |
22/08/2018 | 331.00p | 335.00p | 328.79p | 331.00p | 83329 |
21/08/2018 | 332.00p | 333.00p | 331.00p | 333.00p | 5613 |
20/08/2018 | 330.00p | 333.50p | 327.50p | 330.50p | 19576 |
17/08/2018 | 332.00p | 333.00p | 326.50p | 329.50p | 16847 |
16/08/2018 | 325.50p | 332.00p | 325.50p | 330.00p | 147565 |
15/08/2018 | 325.50p | 334.50p | 325.50p | 329.50p | 27029 |
14/08/2018 | 333.00p | 337.00p | 328.00p | 329.50p | 19672 |
13/08/2018 | 333.00p | 334.50p | 330.00p | 330.00p | 32204 |
10/08/2018 | 335.00p | 335.00p | 333.00p | 333.00p | 20686 |
09/08/2018 | 337.00p | 341.50p | 333.00p | 333.00p | 33663 |
08/08/2018 | 344.50p | 344.50p | 332.50p | 332.50p | 53066 |
07/08/2018 | 332.50p | 339.50p | 332.00p | 338.50p | 56409 |
06/08/2018 | 332.50p | 336.50p | 331.50p | 333.00p | 46356 |
03/08/2018 | 329.50p | 336.00p | 326.00p | 333.00p | 101758 |
02/08/2018 | 327.00p | 327.54p | 320.00p | 320.50p | 19199 |
01/08/2018 | 321.00p | 324.60p | 320.00p | 321.00p | 45151 |
31/07/2018 | 323.00p | 323.00p | 320.00p | 320.00p | 72472 |
*Close Price adjusted for both dividends and splits