Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2018 | 284.00p | 284.00p | 279.70p | 282.50p | 7136 |
13/09/2018 | 280.60p | 284.00p | 279.70p | 282.50p | 3326 |
12/09/2018 | 280.96p | 283.00p | 280.60p | 283.00p | 4844 |
11/09/2018 | 282.00p | 284.00p | 280.00p | 284.00p | 5358 |
10/09/2018 | 282.70p | 285.50p | 282.70p | 285.50p | 28850 |
07/09/2018 | 284.00p | 286.00p | 282.60p | 286.00p | 3855 |
06/09/2018 | 288.55p | 288.55p | 284.50p | 287.50p | 6720 |
05/09/2018 | 291.00p | 291.00p | 282.90p | 291.00p | 4744 |
04/09/2018 | 285.00p | 290.00p | 284.00p | 287.00p | 13863 |
03/09/2018 | 286.00p | 290.50p | 285.60p | 288.00p | 17057 |
31/08/2018 | 291.00p | 291.40p | 287.00p | 287.00p | 7687 |
30/08/2018 | 292.00p | 296.76p | 291.55p | 293.50p | 11724 |
29/08/2018 | 291.00p | 297.00p | 291.00p | 294.00p | 6451 |
28/08/2018 | 289.00p | 289.00p | 285.40p | 287.00p | 11411 |
24/08/2018 | 291.74p | 291.74p | 287.00p | 287.00p | 2103 |
23/08/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 38 |
22/08/2018 | 288.00p | 291.74p | 288.00p | 290.00p | 2200 |
21/08/2018 | 290.85p | 292.60p | 287.77p | 290.50p | 7139 |
20/08/2018 | 287.00p | 292.60p | 287.00p | 291.00p | 5631 |
17/08/2018 | 294.00p | 296.48p | 290.00p | 290.00p | 10322 |
16/08/2018 | 294.00p | 296.67p | 290.00p | 290.00p | 11375 |
15/08/2018 | 298.04p | 298.04p | 294.86p | 296.00p | 3500 |
14/08/2018 | 299.00p | 299.00p | 296.00p | 296.00p | 529 |
13/08/2018 | 295.11p | 297.88p | 295.11p | 295.50p | 3604 |
10/08/2018 | 293.00p | 300.00p | 292.00p | 296.00p | 1551 |
09/08/2018 | 300.00p | 300.00p | 294.00p | 297.00p | 11707 |
08/08/2018 | 297.00p | 297.00p | 295.43p | 295.50p | 9007 |
07/08/2018 | 296.00p | 297.00p | 292.00p | 292.00p | 6931 |
06/08/2018 | 296.00p | 296.93p | 293.50p | 293.50p | 2104 |
03/08/2018 | 296.00p | 296.00p | 291.50p | 291.50p | 384 |
02/08/2018 | 296.00p | 296.00p | 291.41p | 291.50p | 5123 |
01/08/2018 | 289.00p | 295.00p | 289.00p | 292.00p | 6005 |
31/07/2018 | 294.00p | 295.00p | 288.00p | 288.00p | 10521 |
30/07/2018 | 287.00p | 295.00p | 287.00p | 291.50p | 2494 |
27/07/2018 | 295.00p | 295.00p | 290.69p | 291.00p | 6931 |
26/07/2018 | 293.65p | 294.60p | 290.60p | 291.00p | 4396 |
25/07/2018 | 293.60p | 294.00p | 290.00p | 290.00p | 6290 |
24/07/2018 | 292.00p | 292.00p | 282.00p | 292.00p | 7159 |
23/07/2018 | 284.00p | 289.00p | 284.00p | 289.00p | 14042 |
20/07/2018 | 291.00p | 291.00p | 287.23p | 290.00p | 7931 |
19/07/2018 | 287.00p | 289.00p | 287.00p | 289.00p | 3290 |
18/07/2018 | 289.00p | 289.00p | 287.15p | 287.50p | 12130 |
17/07/2018 | 290.93p | 287.50p | 287.50p | 287.50p | 10000 |
16/07/2018 | 290.93p | 290.93p | 287.50p | 287.50p | 696 |
13/07/2018 | 290.00p | 290.97p | 285.00p | 288.00p | 5388 |
12/07/2018 | 288.75p | 288.75p | 286.50p | 286.50p | 1597 |
11/07/2018 | 286.00p | 289.00p | 284.00p | 287.00p | 9552 |
10/07/2018 | 285.00p | 289.66p | 285.00p | 287.00p | 33443 |
09/07/2018 | 286.25p | 286.98p | 284.66p | 286.00p | 5055 |
06/07/2018 | 284.00p | 286.97p | 284.00p | 284.00p | 576 |
05/07/2018 | 289.00p | 289.00p | 285.10p | 286.50p | 5200 |
04/07/2018 | 288.00p | 288.00p | 284.88p | 288.00p | 2977 |
03/07/2018 | 286.00p | 288.75p | 286.00p | 286.00p | 2609 |
02/07/2018 | 287.00p | 287.00p | 281.76p | 285.00p | 4892 |
29/06/2018 | 285.00p | 286.00p | 285.00p | 286.00p | 5436 |
28/06/2018 | 285.00p | 289.70p | 285.00p | 287.00p | 6844 |
27/06/2018 | 289.00p | 290.00p | 285.00p | 285.00p | 9716 |
26/06/2018 | 286.00p | 287.50p | 284.14p | 286.00p | 7122 |
25/06/2018 | 287.14p | 288.00p | 284.00p | 286.50p | 19686 |
22/06/2018 | 284.00p | 288.83p | 284.00p | 284.00p | 6401 |
21/06/2018 | 287.00p | 289.14p | 287.00p | 287.00p | 3304 |
20/06/2018 | 287.43p | 287.50p | 284.70p | 287.50p | 47932 |
19/06/2018 | 291.00p | 291.00p | 284.35p | 287.50p | 3533 |
18/06/2018 | 284.80p | 289.60p | 284.80p | 288.00p | 4479 |
15/06/2018 | 288.00p | 288.00p | 284.36p | 288.00p | 11373 |
14/06/2018 | 285.00p | 290.30p | 284.00p | 284.00p | 2576 |
13/06/2018 | 287.00p | 292.23p | 286.00p | 287.50p | 5623 |
12/06/2018 | 287.00p | 291.20p | 286.00p | 286.00p | 1973 |
11/06/2018 | 286.00p | 290.45p | 286.00p | 286.00p | 2555 |
08/06/2018 | 286.44p | 289.00p | 286.44p | 288.00p | 19294 |
07/06/2018 | 286.00p | 293.00p | 286.00p | 293.00p | 12484 |
06/06/2018 | 287.55p | 290.35p | 287.55p | 289.50p | 11246 |
05/06/2018 | 287.00p | 290.24p | 286.00p | 289.00p | 3695 |
04/06/2018 | 290.00p | 290.23p | 286.00p | 288.50p | 8173 |
01/06/2018 | 286.00p | 289.23p | 286.00p | 289.00p | 4054 |
31/05/2018 | 287.00p | 290.24p | 287.00p | 289.00p | 7966 |
30/05/2018 | 293.00p | 293.00p | 287.00p | 289.50p | 4762 |
29/05/2018 | 288.00p | 289.24p | 286.00p | 289.00p | 7038 |
25/05/2018 | 295.00p | 295.00p | 289.00p | 292.00p | 38308 |
24/05/2018 | 288.00p | 292.60p | 288.00p | 288.00p | 2451 |
23/05/2018 | 291.25p | 294.00p | 291.25p | 293.00p | 17702 |
22/05/2018 | 298.00p | 298.00p | 291.70p | 295.50p | 766 |
21/05/2018 | 295.00p | 297.00p | 289.30p | 295.00p | 15134 |
18/05/2018 | 295.00p | 295.00p | 289.30p | 295.00p | 1105 |
17/05/2018 | 292.60p | 292.60p | 292.00p | 292.00p | 566 |
16/05/2018 | 295.00p | 295.00p | 290.00p | 295.00p | 2416 |
15/05/2018 | 290.00p | 294.76p | 289.50p | 292.50p | 10540 |
14/05/2018 | 289.99p | 295.30p | 289.99p | 293.00p | 9089 |
11/05/2018 | 293.00p | 293.00p | 290.00p | 291.00p | 2300 |
10/05/2018 | 288.00p | 291.37p | 288.00p | 291.00p | 1780 |
09/05/2018 | 290.00p | 293.55p | 289.00p | 289.00p | 11768 |
08/05/2018 | 290.06p | 294.50p | 290.06p | 294.50p | 11031 |
04/05/2018 | 290.00p | 292.87p | 290.00p | 290.00p | 39411 |
03/05/2018 | 291.00p | 292.94p | 290.00p | 290.00p | 12606 |
02/05/2018 | 291.00p | 293.00p | 290.00p | 290.00p | 27752 |
01/05/2018 | 288.00p | 292.72p | 288.00p | 288.00p | 6183 |
30/04/2018 | 289.00p | 293.25p | 288.84p | 289.00p | 13096 |
27/04/2018 | 288.00p | 295.00p | 288.00p | 288.00p | 14201 |
26/04/2018 | 286.00p | 290.16p | 286.00p | 288.00p | 6656 |
25/04/2018 | 287.00p | 291.32p | 286.00p | 290.00p | 15875 |
24/04/2018 | 292.78p | 292.78p | 289.07p | 292.50p | 3995 |
23/04/2018 | 296.00p | 296.00p | 288.00p | 288.00p | 17160 |
20/04/2018 | 288.00p | 296.00p | 288.00p | 288.00p | 10016 |
19/04/2018 | 292.00p | 292.40p | 292.00p | 292.00p | 11900 |
18/04/2018 | 293.00p | 294.00p | 287.50p | 290.00p | 16534 |
17/04/2018 | 290.00p | 290.00p | 286.00p | 289.00p | 6428 |
16/04/2018 | 284.00p | 288.50p | 284.00p | 284.00p | 14005 |
13/04/2018 | 290.00p | 290.00p | 284.00p | 284.00p | 10170 |
12/04/2018 | 290.00p | 290.00p | 281.09p | 290.00p | 12173 |
11/04/2018 | 290.00p | 291.00p | 286.15p | 290.00p | 8497 |
10/04/2018 | 290.00p | 290.00p | 281.60p | 290.00p | 5554 |
09/04/2018 | 286.00p | 287.00p | 280.00p | 287.00p | 10128 |
06/04/2018 | 285.00p | 285.00p | 279.00p | 285.00p | 12138 |
05/04/2018 | 282.00p | 285.00p | 276.20p | 285.00p | 64896 |
04/04/2018 | 272.00p | 274.00p | 272.00p | 272.00p | 32499 |
03/04/2018 | 278.00p | 278.00p | 270.08p | 278.00p | 7111 |
29/03/2018 | 282.00p | 282.00p | 274.08p | 282.00p | 4119 |
28/03/2018 | 278.40p | 280.50p | 278.40p | 279.00p | 7986 |
27/03/2018 | 280.92p | 280.92p | 278.80p | 279.50p | 5135 |
26/03/2018 | 280.00p | 280.00p | 277.92p | 280.00p | 4908 |
23/03/2018 | 277.00p | 278.47p | 271.00p | 276.00p | 12836 |
22/03/2018 | 277.00p | 279.94p | 277.00p | 277.00p | 3010 |
21/03/2018 | 285.00p | 285.00p | 277.00p | 277.00p | 4688 |
20/03/2018 | 281.00p | 281.00p | 277.20p | 280.50p | 9174 |
19/03/2018 | 286.00p | 286.00p | 277.00p | 277.00p | 16714 |
16/03/2018 | 286.00p | 286.00p | 276.10p | 286.00p | 1593 |
15/03/2018 | 278.00p | 281.00p | 278.00p | 278.00p | 576 |
14/03/2018 | 280.00p | 280.08p | 278.00p | 278.00p | 4292 |
13/03/2018 | 282.00p | 285.60p | 282.00p | 282.00p | 12454 |
12/03/2018 | 285.34p | 286.50p | 285.34p | 286.50p | 8332 |
09/03/2018 | 284.00p | 285.50p | 283.95p | 284.50p | 13750 |
08/03/2018 | 285.00p | 285.00p | 281.30p | 285.00p | 2899 |
07/03/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 19 |
06/03/2018 | 286.00p | 286.00p | 281.05p | 284.00p | 2884 |
05/03/2018 | 285.00p | 285.00p | 280.00p | 285.00p | 11188 |
02/03/2018 | 287.00p | 287.00p | 279.00p | 279.00p | 2981 |
01/03/2018 | 285.00p | 285.00p | 281.00p | 285.00p | 6543 |
28/02/2018 | 281.00p | 284.44p | 280.00p | 281.00p | 7678 |
27/02/2018 | 283.00p | 290.00p | 283.00p | 286.50p | 743 |
26/02/2018 | 290.00p | 290.00p | 280.57p | 286.50p | 7019 |
23/02/2018 | 281.00p | 287.00p | 280.67p | 287.00p | 5266 |
22/02/2018 | 281.00p | 287.00p | 280.80p | 284.50p | 15651 |
21/02/2018 | 291.00p | 291.00p | 282.00p | 288.00p | 3979 |
20/02/2018 | 285.00p | 288.84p | 280.00p | 280.00p | 21455 |
19/02/2018 | 291.00p | 291.00p | 288.00p | 288.00p | 1617 |
16/02/2018 | 288.00p | 291.00p | 287.92p | 291.00p | 2068 |
15/02/2018 | 282.00p | 287.92p | 282.00p | 282.00p | 3803 |
14/02/2018 | 284.18p | 284.18p | 280.66p | 283.00p | 4662 |
13/02/2018 | 283.40p | 283.40p | 277.10p | 281.00p | 4021 |
12/02/2018 | 280.00p | 284.44p | 276.10p | 281.00p | 12386 |
09/02/2018 | 278.05p | 280.00p | 277.00p | 280.00p | 5248 |
08/02/2018 | 282.00p | 284.45p | 282.00p | 282.50p | 3745 |
07/02/2018 | 281.09p | 287.00p | 281.09p | 286.50p | 1187 |
06/02/2018 | 282.00p | 285.43p | 281.00p | 281.00p | 9689 |
05/02/2018 | 295.00p | 295.00p | 289.00p | 290.50p | 10905 |
02/02/2018 | 305.00p | 305.00p | 294.04p | 295.00p | 38146 |
01/02/2018 | 300.00p | 302.00p | 298.00p | 302.00p | 8665 |
31/01/2018 | 302.00p | 309.00p | 298.00p | 300.00p | 25743 |
30/01/2018 | 302.00p | 306.60p | 302.00p | 302.00p | 13968 |
29/01/2018 | 304.00p | 310.00p | 304.00p | 308.00p | 11526 |
26/01/2018 | 304.00p | 306.50p | 301.18p | 306.50p | 7736 |
25/01/2018 | 304.92p | 304.92p | 302.50p | 302.50p | 7948 |
24/01/2018 | 311.00p | 311.00p | 303.16p | 305.50p | 6580 |
23/01/2018 | 308.00p | 308.00p | 303.80p | 305.50p | 6643 |
22/01/2018 | 307.00p | 307.00p | 300.00p | 303.50p | 5827 |
19/01/2018 | 306.00p | 306.00p | 300.12p | 302.50p | 8289 |
18/01/2018 | 303.00p | 305.00p | 299.28p | 302.50p | 29536 |
17/01/2018 | 302.00p | 304.00p | 299.00p | 301.50p | 9456 |
16/01/2018 | 298.07p | 300.50p | 298.07p | 300.50p | 6833 |
15/01/2018 | 299.10p | 301.50p | 297.77p | 301.50p | 4754 |
12/01/2018 | 304.00p | 304.00p | 300.00p | 300.00p | 10945 |
11/01/2018 | 299.00p | 304.00p | 297.40p | 301.50p | 8529 |
10/01/2018 | 306.00p | 306.00p | 301.89p | 306.00p | 10070 |
09/01/2018 | 305.00p | 305.00p | 302.80p | 304.00p | 59550 |
08/01/2018 | 304.00p | 304.00p | 295.80p | 302.00p | 9114 |
05/01/2018 | 299.00p | 301.92p | 298.50p | 298.50p | 1120 |
04/01/2018 | 300.00p | 301.00p | 293.29p | 298.50p | 15003 |
03/01/2018 | 299.00p | 299.00p | 292.40p | 294.00p | 12817 |
02/01/2018 | 292.00p | 297.34p | 292.00p | 295.00p | 32699 |
29/12/2017 | 298.00p | 298.00p | 294.46p | 298.00p | 2247 |
28/12/2017 | 298.00p | 298.00p | 294.40p | 298.00p | 2855 |
27/12/2017 | 297.00p | 294.00p | 293.62p | 294.00p | 3110 |
22/12/2017 | 297.00p | 297.00p | 293.62p | 293.62p | 1500 |
21/12/2017 | 296.00p | 297.00p | 291.60p | 293.62p | 6218 |
20/12/2017 | 294.25p | 295.25p | 290.00p | 290.00p | 8099 |
19/12/2017 | 293.50p | 293.60p | 288.30p | 290.00p | 10185 |
18/12/2017 | 292.00p | 292.81p | 288.44p | 290.25p | 2551 |
15/12/2017 | 289.00p | 292.00p | 284.54p | 288.00p | 15776 |
14/12/2017 | 284.75p | 288.75p | 284.50p | 284.75p | 20079 |
13/12/2017 | 283.75p | 289.00p | 282.50p | 289.00p | 16784 |
12/12/2017 | 281.00p | 283.75p | 276.00p | 283.75p | 10470 |
11/12/2017 | 278.00p | 283.54p | 277.00p | 279.50p | 6427 |
08/12/2017 | 278.50p | 281.75p | 276.00p | 276.00p | 5904 |
07/12/2017 | 275.00p | 277.80p | 274.00p | 275.00p | 9124 |
06/12/2017 | 278.00p | 281.00p | 274.00p | 276.87p | 10724 |
05/12/2017 | 275.00p | 279.39p | 274.53p | 276.87p | 20309 |
04/12/2017 | 275.25p | 281.96p | 275.00p | 277.75p | 9866 |
01/12/2017 | 275.00p | 283.50p | 275.00p | 283.50p | 4547 |
30/11/2017 | 279.25p | 279.25p | 275.00p | 279.00p | 4234 |
29/11/2017 | 278.00p | 279.25p | 276.00p | 279.25p | 5046 |
*Close Price adjusted for both dividends and splits