Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2020 | 275.00p | 275.00p | 264.00p | 275.00p | 226706 |
02/07/2020 | 274.00p | 274.00p | 265.90p | 272.00p | 9396 |
01/07/2020 | 266.00p | 269.92p | 265.44p | 269.50p | 110668 |
30/06/2020 | 266.00p | 269.40p | 263.50p | 266.00p | 2756 |
29/06/2020 | 273.00p | 268.25p | 260.11p | 266.50p | 14697 |
26/06/2020 | 273.00p | 273.00p | 264.06p | 267.00p | 112405 |
25/06/2020 | 265.00p | 273.00p | 263.61p | 266.00p | 25428 |
24/06/2020 | 275.00p | 275.00p | 266.00p | 275.00p | 17462 |
23/06/2020 | 271.00p | 275.00p | 266.26p | 275.00p | 19163 |
22/06/2020 | 265.00p | 272.00p | 263.53p | 266.00p | 22769 |
19/06/2020 | 264.00p | 271.20p | 264.00p | 264.00p | 333711 |
18/06/2020 | 265.00p | 270.00p | 262.20p | 265.00p | 63529 |
17/06/2020 | 263.00p | 269.00p | 263.00p | 267.00p | 2456 |
16/06/2020 | 261.00p | 269.00p | 261.00p | 265.00p | 18122 |
15/06/2020 | 259.00p | 262.00p | 250.99p | 262.00p | 15911 |
12/06/2020 | 261.00p | 264.00p | 255.18p | 262.00p | 33257 |
11/06/2020 | 259.00p | 266.00p | 259.00p | 261.00p | 46480 |
10/06/2020 | 267.00p | 270.60p | 266.00p | 268.50p | 53528 |
09/06/2020 | 267.00p | 270.38p | 266.00p | 266.00p | 15613 |
08/06/2020 | 271.00p | 271.00p | 264.20p | 268.00p | 72622 |
05/06/2020 | 266.00p | 271.00p | 265.00p | 269.00p | 6856 |
04/06/2020 | 265.00p | 270.00p | 263.00p | 266.00p | 122837 |
03/06/2020 | 258.00p | 269.00p | 257.08p | 261.00p | 29321 |
02/06/2020 | 256.00p | 259.00p | 250.92p | 259.00p | 32470 |
01/06/2020 | 251.00p | 256.00p | 246.35p | 256.00p | 31203 |
29/05/2020 | 250.00p | 251.96p | 245.00p | 246.00p | 133405 |
28/05/2020 | 247.00p | 253.75p | 247.00p | 251.00p | 46208 |
27/05/2020 | 242.00p | 253.00p | 242.00p | 253.00p | 245184 |
26/05/2020 | 234.00p | 246.66p | 240.00p | 246.00p | 31448 |
25/05/2020 | 234.00p | 242.00p | 227.00p | 237.00p | 105270 |
22/05/2020 | 234.00p | 242.00p | 227.00p | 237.00p | 157070 |
21/05/2020 | 237.00p | 240.00p | 237.00p | 238.00p | 63996 |
20/05/2020 | 237.00p | 245.00p | 235.00p | 243.00p | 33706 |
19/05/2020 | 248.00p | 248.00p | 239.00p | 239.00p | 13513 |
18/05/2020 | 234.00p | 244.00p | 229.20p | 241.00p | 37197 |
15/05/2020 | 230.00p | 234.00p | 226.28p | 230.00p | 110043 |
14/05/2020 | 234.00p | 238.90p | 222.00p | 225.00p | 65645 |
13/05/2020 | 244.00p | 244.00p | 236.32p | 241.00p | 17368 |
12/05/2020 | 240.00p | 243.00p | 235.19p | 243.00p | 49927 |
11/05/2020 | 239.00p | 242.98p | 236.16p | 241.50p | 22302 |
08/05/2020 | 239.00p | 240.00p | 236.01p | 238.00p | 28761 |
07/05/2020 | 239.00p | 240.00p | 236.01p | 238.00p | 28761 |
06/05/2020 | 235.00p | 240.00p | 235.00p | 240.00p | 13461 |
05/05/2020 | 239.00p | 239.00p | 235.00p | 237.00p | 16634 |
04/05/2020 | 232.00p | 238.00p | 230.00p | 238.00p | 184299 |
01/05/2020 | 234.00p | 239.55p | 234.00p | 234.00p | 70836 |
30/04/2020 | 243.00p | 248.35p | 239.56p | 244.00p | 24812 |
29/04/2020 | 244.00p | 248.00p | 235.40p | 245.00p | 24487 |
28/04/2020 | 236.00p | 242.03p | 234.00p | 239.00p | 73750 |
27/04/2020 | 235.00p | 235.06p | 231.55p | 234.50p | 37829 |
24/04/2020 | 235.00p | 235.00p | 228.77p | 235.00p | 1849 |
23/04/2020 | 228.00p | 232.00p | 228.00p | 231.50p | 15548 |
22/04/2020 | 232.00p | 232.00p | 225.70p | 232.00p | 16678 |
21/04/2020 | 225.00p | 230.00p | 220.84p | 226.00p | 46435 |
20/04/2020 | 226.00p | 234.01p | 226.00p | 226.00p | 16105 |
17/04/2020 | 226.00p | 233.92p | 228.00p | 230.00p | 44187 |
16/04/2020 | 226.00p | 231.53p | 226.00p | 227.00p | 12053 |
15/04/2020 | 231.00p | 234.20p | 226.00p | 226.00p | 45609 |
14/04/2020 | 233.00p | 240.47p | 232.55p | 235.50p | 38742 |
09/04/2020 | 231.00p | 239.00p | 227.40p | 239.00p | 34925 |
08/04/2020 | 231.00p | 231.55p | 223.99p | 231.00p | 65280 |
07/04/2020 | 234.00p | 234.00p | 224.35p | 232.00p | 253617 |
06/04/2020 | 220.00p | 223.00p | 213.20p | 223.00p | 31722 |
03/04/2020 | 212.00p | 213.00p | 207.00p | 211.00p | 32064 |
02/04/2020 | 212.00p | 213.00p | 206.82p | 213.00p | 27743 |
01/04/2020 | 213.00p | 213.00p | 205.25p | 213.00p | 7011 |
31/03/2020 | 215.00p | 216.71p | 207.00p | 215.00p | 41598 |
30/03/2020 | 207.00p | 214.23p | 204.00p | 208.00p | 66999 |
27/03/2020 | 214.00p | 215.00p | 208.00p | 211.00p | 17495 |
26/03/2020 | 215.00p | 215.00p | 204.11p | 211.00p | 50973 |
25/03/2020 | 209.00p | 219.44p | 205.27p | 215.00p | 233738 |
24/03/2020 | 183.00p | 201.89p | 193.12p | 201.75p | 22407 |
23/03/2020 | 183.00p | 192.32p | 174.60p | 191.25p | 57057 |
20/03/2020 | 187.00p | 198.00p | 184.38p | 198.00p | 42554 |
19/03/2020 | 183.00p | 190.57p | 181.50p | 183.00p | 75638 |
18/03/2020 | 181.00p | 185.69p | 178.00p | 183.00p | 155897 |
17/03/2020 | 189.00p | 194.50p | 179.00p | 194.00p | 49938 |
16/03/2020 | 208.00p | 208.00p | 175.73p | 186.00p | 127315 |
13/03/2020 | 211.00p | 218.48p | 204.80p | 213.50p | 52670 |
12/03/2020 | 214.00p | 215.89p | 201.00p | 205.50p | 143531 |
11/03/2020 | 235.00p | 235.90p | 227.26p | 229.00p | 13104 |
10/03/2020 | 235.00p | 241.57p | 233.50p | 233.50p | 26454 |
09/03/2020 | 238.00p | 238.00p | 228.67p | 234.00p | 32671 |
06/03/2020 | 255.00p | 260.09p | 252.00p | 252.00p | 26834 |
05/03/2020 | 269.00p | 270.20p | 263.73p | 269.00p | 8284 |
04/03/2020 | 268.00p | 268.00p | 265.05p | 268.00p | 128015 |
03/03/2020 | 268.00p | 268.33p | 261.99p | 265.00p | 21790 |
02/03/2020 | 263.00p | 269.07p | 259.00p | 260.00p | 28612 |
28/02/2020 | 264.00p | 264.31p | 251.10p | 259.50p | 86220 |
27/02/2020 | 268.00p | 273.44p | 267.00p | 267.00p | 133081 |
26/02/2020 | 275.00p | 281.34p | 267.00p | 277.00p | 26603 |
25/02/2020 | 285.00p | 289.25p | 280.00p | 280.00p | 31883 |
24/02/2020 | 294.00p | 297.50p | 283.00p | 287.00p | 58990 |
21/02/2020 | 296.00p | 300.00p | 295.00p | 299.00p | 983658 |
20/02/2020 | 297.00p | 301.20p | 296.62p | 299.50p | 124574 |
19/02/2020 | 296.00p | 299.56p | 295.00p | 298.00p | 28986 |
18/02/2020 | 296.00p | 295.50p | 293.00p | 295.50p | 11200 |
17/02/2020 | 296.00p | 298.19p | 296.00p | 296.00p | 38304 |
14/02/2020 | 296.00p | 296.00p | 295.00p | 295.00p | 10652 |
13/02/2020 | 297.00p | 295.50p | 294.80p | 295.50p | 12105 |
12/02/2020 | 297.00p | 298.10p | 293.29p | 297.00p | 8492 |
11/02/2020 | 293.00p | 297.25p | 293.00p | 295.00p | 12126 |
10/02/2020 | 296.00p | 297.60p | 294.00p | 294.00p | 62104 |
07/02/2020 | 302.00p | 302.00p | 296.00p | 296.00p | 23593 |
06/02/2020 | 293.00p | 299.59p | 296.61p | 298.50p | 6211 |
05/02/2020 | 293.00p | 298.00p | 293.00p | 295.00p | 32431 |
04/02/2020 | 286.00p | 293.40p | 287.33p | 293.00p | 17632 |
03/02/2020 | 286.00p | 292.00p | 286.00p | 292.00p | 54574 |
31/01/2020 | 290.00p | 290.88p | 286.00p | 288.00p | 190539 |
30/01/2020 | 292.00p | 292.00p | 285.35p | 292.00p | 21102 |
29/01/2020 | 293.00p | 294.00p | 289.00p | 294.00p | 58138 |
28/01/2020 | 290.00p | 294.00p | 289.90p | 291.00p | 104401 |
27/01/2020 | 292.00p | 292.20p | 287.60p | 288.00p | 24817 |
24/01/2020 | 296.00p | 299.55p | 295.00p | 295.00p | 29684 |
23/01/2020 | 296.00p | 298.20p | 295.00p | 295.00p | 34231 |
22/01/2020 | 301.00p | 302.00p | 297.00p | 302.00p | 40522 |
21/01/2020 | 296.00p | 299.59p | 295.60p | 298.00p | 16672 |
20/01/2020 | 304.00p | 305.00p | 295.00p | 297.00p | 36897 |
17/01/2020 | 299.00p | 304.00p | 298.50p | 304.00p | 17501 |
16/01/2020 | 297.00p | 302.00p | 297.00p | 297.00p | 30437 |
15/01/2020 | 297.00p | 301.00p | 297.00p | 301.00p | 55853 |
14/01/2020 | 297.00p | 300.00p | 296.40p | 297.00p | 18354 |
13/01/2020 | 297.00p | 300.00p | 294.20p | 297.00p | 29571 |
10/01/2020 | 293.00p | 297.54p | 293.00p | 296.50p | 6980 |
09/01/2020 | 294.00p | 299.00p | 289.00p | 299.00p | 57483 |
08/01/2020 | 291.00p | 292.56p | 290.64p | 291.00p | 13645 |
07/01/2020 | 291.00p | 294.62p | 291.00p | 292.00p | 59497 |
06/01/2020 | 295.00p | 293.37p | 289.25p | 292.00p | 25599 |
03/01/2020 | 295.00p | 295.00p | 291.62p | 295.00p | 15440 |
02/01/2020 | 294.00p | 295.00p | 291.43p | 293.00p | 28509 |
31/12/2019 | 294.00p | 292.50p | 290.55p | 292.50p | 3062 |
30/12/2019 | 294.00p | 295.00p | 292.22p | 294.00p | 12943 |
27/12/2019 | 290.00p | 294.75p | 290.00p | 290.00p | 2481 |
24/12/2019 | 292.00p | 293.80p | 290.44p | 293.50p | 9335 |
23/12/2019 | 293.00p | 294.80p | 291.44p | 293.50p | 7056 |
20/12/2019 | 292.00p | 295.00p | 291.33p | 295.00p | 41074 |
19/12/2019 | 289.00p | 291.60p | 289.00p | 290.00p | 175640 |
18/12/2019 | 292.00p | 292.00p | 289.15p | 291.50p | 6163 |
17/12/2019 | 289.00p | 291.00p | 285.25p | 288.00p | 39939 |
16/12/2019 | 288.00p | 290.00p | 286.10p | 290.00p | 762676 |
13/12/2019 | 284.00p | 287.97p | 283.96p | 284.00p | 1891422 |
12/12/2019 | 283.00p | 287.00p | 278.55p | 287.00p | 30518 |
11/12/2019 | 281.00p | 284.00p | 279.00p | 282.50p | 110096 |
10/12/2019 | 282.00p | 282.00p | 280.00p | 281.50p | 183065 |
09/12/2019 | 284.00p | 284.00p | 283.90p | 284.00p | 1056 |
06/12/2019 | 284.00p | 285.00p | 280.00p | 285.00p | 108583 |
05/12/2019 | 285.00p | 287.00p | 281.00p | 285.00p | 154441 |
04/12/2019 | 288.00p | 288.00p | 284.20p | 287.00p | 11801 |
03/12/2019 | 284.00p | 287.40p | 283.00p | 285.00p | 16762 |
02/12/2019 | 294.00p | 295.00p | 288.00p | 288.00p | 8866 |
29/11/2019 | 294.00p | 292.25p | 290.00p | 290.00p | 7929 |
28/11/2019 | 294.00p | 292.50p | 289.00p | 292.50p | 8964 |
27/11/2019 | 294.00p | 297.00p | 289.24p | 297.00p | 12272 |
26/11/2019 | 294.00p | 294.00p | 286.32p | 294.00p | 9088 |
25/11/2019 | 285.00p | 292.75p | 285.00p | 285.00p | 5622 |
22/11/2019 | 293.00p | 291.25p | 286.00p | 290.50p | 8907 |
21/11/2019 | 293.00p | 294.00p | 289.50p | 289.50p | 0 |
20/11/2019 | 293.00p | 294.00p | 286.33p | 294.00p | 20224 |
19/11/2019 | 293.00p | 293.00p | 286.50p | 289.50p | 21214 |
18/11/2019 | 294.00p | 294.00p | 289.00p | 289.00p | 8995 |
15/11/2019 | 291.00p | 289.83p | 288.00p | 288.00p | 3698 |
14/11/2019 | 291.00p | 291.75p | 286.00p | 291.00p | 39757 |
13/11/2019 | 287.00p | 293.00p | 286.70p | 293.00p | 86241 |
12/11/2019 | 290.67p | 291.89p | 290.67p | 291.50p | 100325 |
11/11/2019 | 291.00p | 293.00p | 288.00p | 293.00p | 43443 |
08/11/2019 | 292.00p | 292.50p | 287.00p | 292.00p | 124806 |
07/11/2019 | 291.00p | 292.50p | 286.67p | 289.50p | 31661 |
06/11/2019 | 279.00p | 288.00p | 279.00p | 286.50p | 89947 |
05/11/2019 | 280.00p | 286.96p | 279.36p | 280.00p | 13292 |
04/11/2019 | 285.00p | 288.00p | 279.77p | 286.50p | 30577 |
01/11/2019 | 283.00p | 287.00p | 281.00p | 287.00p | 91385 |
31/10/2019 | 282.00p | 282.00p | 276.24p | 282.00p | 48194 |
30/10/2019 | 276.00p | 282.00p | 276.00p | 280.00p | 45266 |
29/10/2019 | 277.00p | 279.00p | 274.00p | 278.50p | 262510 |
28/10/2019 | 277.00p | 280.00p | 276.55p | 278.00p | 1959 |
25/10/2019 | 279.25p | 279.25p | 276.44p | 278.00p | 3047 |
24/10/2019 | 275.00p | 278.00p | 274.66p | 278.00p | 190311 |
23/10/2019 | 273.00p | 277.00p | 272.57p | 274.00p | 49363 |
22/10/2019 | 274.00p | 274.04p | 273.00p | 273.50p | 9120 |
21/10/2019 | 274.00p | 275.50p | 273.50p | 273.50p | 14112 |
18/10/2019 | 275.00p | 275.50p | 274.00p | 275.50p | 7605 |
17/10/2019 | 275.00p | 278.00p | 274.16p | 277.00p | 9473 |
16/10/2019 | 282.00p | 282.00p | 275.00p | 275.00p | 13749 |
15/10/2019 | 275.00p | 280.00p | 274.68p | 280.00p | 111228 |
14/10/2019 | 277.00p | 281.25p | 274.00p | 277.00p | 149257 |
11/10/2019 | 278.00p | 280.80p | 276.00p | 278.50p | 434841 |
10/10/2019 | 282.00p | 283.50p | 280.00p | 282.00p | 48654 |
09/10/2019 | 282.00p | 285.75p | 278.00p | 278.00p | 51914 |
08/10/2019 | 289.00p | 289.00p | 285.00p | 285.00p | 3151 |
07/10/2019 | 284.00p | 289.00p | 283.10p | 289.00p | 65924 |
04/10/2019 | 282.00p | 283.00p | 274.32p | 283.00p | 81726 |
03/10/2019 | 276.00p | 280.00p | 273.25p | 280.00p | 89492 |
02/10/2019 | 278.00p | 280.00p | 273.00p | 273.00p | 21315 |
01/10/2019 | 282.00p | 282.00p | 279.20p | 282.00p | 258078 |
30/09/2019 | 285.00p | 285.67p | 279.00p | 282.00p | 33714 |
27/09/2019 | 285.00p | 285.00p | 280.00p | 285.00p | 28088 |
26/09/2019 | 280.00p | 281.75p | 276.72p | 281.50p | 642534 |
25/09/2019 | 284.00p | 287.60p | 278.00p | 280.50p | 40418 |
24/09/2019 | 286.00p | 286.00p | 283.00p | 284.00p | 8742 |
23/09/2019 | 287.00p | 287.00p | 284.50p | 287.00p | 65313 |
*Close Price adjusted for both dividends and splits