Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2019 | 264.00p | 264.90p | 263.02p | 264.00p | 193461 |
08/11/2019 | 264.00p | 265.00p | 263.25p | 264.00p | 360786 |
07/11/2019 | 264.00p | 265.00p | 263.03p | 264.00p | 190418 |
06/11/2019 | 264.00p | 265.00p | 263.03p | 264.00p | 8186 |
05/11/2019 | 264.00p | 264.00p | 262.50p | 264.00p | 28811 |
04/11/2019 | 264.00p | 264.00p | 263.00p | 264.00p | 18637 |
01/11/2019 | 264.00p | 264.00p | 263.00p | 264.00p | 120920 |
31/10/2019 | 264.00p | 264.00p | 263.00p | 264.00p | 47644 |
30/10/2019 | 264.00p | 264.00p | 263.00p | 264.00p | 18389 |
29/10/2019 | 264.00p | 264.00p | 263.00p | 264.00p | 7923 |
28/10/2019 | 264.00p | 264.00p | 263.00p | 264.00p | 22436 |
25/10/2019 | 264.00p | 264.00p | 263.10p | 264.00p | 17771 |
24/10/2019 | 264.00p | 264.00p | 263.02p | 264.00p | 14701 |
23/10/2019 | 264.00p | 264.00p | 263.10p | 264.00p | 8860 |
22/10/2019 | 264.00p | 264.00p | 263.10p | 264.00p | 13719 |
21/10/2019 | 264.00p | 264.00p | 263.02p | 264.00p | 1905 |
18/10/2019 | 264.00p | 264.00p | 263.10p | 264.00p | 15483 |
17/10/2019 | 264.00p | 264.45p | 263.00p | 264.00p | 11310 |
16/10/2019 | 264.00p | 264.45p | 263.25p | 264.00p | 97298 |
15/10/2019 | 264.00p | 264.45p | 263.25p | 264.00p | 15972 |
14/10/2019 | 263.50p | 264.46p | 263.25p | 264.00p | 33210 |
11/10/2019 | 263.00p | 263.50p | 262.24p | 263.50p | 35 |
10/10/2019 | 263.00p | 263.46p | 262.20p | 263.00p | 14707 |
09/10/2019 | 262.50p | 263.98p | 262.22p | 263.00p | 16143 |
08/10/2019 | 262.50p | 262.99p | 262.10p | 262.50p | 8766 |
07/10/2019 | 262.50p | 262.75p | 262.10p | 262.50p | 27012 |
04/10/2019 | 262.50p | 262.75p | 262.10p | 262.50p | 22438 |
03/10/2019 | 262.50p | 262.50p | 262.07p | 262.50p | 18302 |
02/10/2019 | 262.50p | 262.50p | 262.07p | 262.50p | 52236 |
01/10/2019 | 262.50p | 262.50p | 262.08p | 262.50p | 25105 |
30/09/2019 | 262.50p | 262.50p | 262.08p | 262.50p | 17671 |
27/09/2019 | 262.50p | 262.50p | 262.07p | 262.50p | 40022 |
26/09/2019 | 262.00p | 262.71p | 262.00p | 262.50p | 15677 |
25/09/2019 | 262.00p | 262.50p | 261.14p | 262.00p | 18179 |
24/09/2019 | 262.00p | 262.80p | 261.16p | 262.00p | 19544 |
23/09/2019 | 262.00p | 262.00p | 261.14p | 262.00p | 28221 |
20/09/2019 | 261.50p | 262.37p | 260.01p | 262.00p | 18882 |
19/09/2019 | 261.50p | 262.37p | 260.00p | 261.50p | 57636 |
18/09/2019 | 261.50p | 262.37p | 260.00p | 261.50p | 1366 |
17/09/2019 | 262.00p | 262.40p | 260.00p | 261.50p | 37020 |
16/09/2019 | 262.00p | 262.00p | 261.00p | 262.00p | 27071 |
13/09/2019 | 262.50p | 262.50p | 261.00p | 262.00p | 21998 |
12/09/2019 | 262.50p | 262.50p | 261.00p | 262.50p | 11529 |
11/09/2019 | 262.50p | 262.50p | 261.00p | 262.50p | 18515 |
10/09/2019 | 262.00p | 262.50p | 260.60p | 262.50p | 44498 |
09/09/2019 | 262.00p | 262.68p | 260.00p | 262.00p | 179639 |
06/09/2019 | 262.00p | 262.68p | 259.00p | 262.00p | 49922 |
05/09/2019 | 261.50p | 262.00p | 260.10p | 262.00p | 12649 |
04/09/2019 | 261.50p | 261.50p | 259.00p | 261.50p | 20382 |
03/09/2019 | 261.50p | 261.50p | 259.00p | 261.50p | 24020 |
02/09/2019 | 263.50p | 263.50p | 259.00p | 261.50p | 21107 |
30/08/2019 | 263.50p | 263.50p | 262.00p | 263.50p | 21593 |
29/08/2019 | 263.50p | 264.00p | 262.00p | 263.50p | 27111 |
28/08/2019 | 264.50p | 264.50p | 262.00p | 263.50p | 18714 |
27/08/2019 | 264.50p | 264.50p | 263.00p | 264.50p | 10360 |
23/08/2019 | 265.50p | 265.50p | 263.00p | 264.50p | 10352 |
22/08/2019 | 266.00p | 266.00p | 265.00p | 265.50p | 12573 |
21/08/2019 | 266.00p | 266.00p | 265.00p | 266.00p | 16104 |
20/08/2019 | 266.00p | 266.00p | 264.00p | 266.00p | 12765 |
19/08/2019 | 266.00p | 266.00p | 265.00p | 266.00p | 2729 |
16/08/2019 | 267.50p | 267.50p | 264.00p | 266.00p | 18064 |
15/08/2019 | 269.00p | 269.00p | 266.00p | 267.50p | 23171 |
14/08/2019 | 269.00p | 269.00p | 268.00p | 269.00p | 15028 |
13/08/2019 | 269.00p | 269.00p | 268.00p | 269.00p | 32113 |
12/08/2019 | 269.00p | 269.06p | 268.00p | 269.00p | 33055 |
09/08/2019 | 269.00p | 269.96p | 268.00p | 269.00p | 14022 |
08/08/2019 | 269.00p | 269.06p | 268.22p | 269.00p | 12008 |
07/08/2019 | 269.00p | 269.06p | 268.00p | 269.00p | 19440 |
06/08/2019 | 269.00p | 269.09p | 268.00p | 269.00p | 42598 |
05/08/2019 | 269.00p | 269.58p | 268.20p | 269.00p | 23897 |
02/08/2019 | 269.00p | 269.90p | 268.00p | 269.00p | 33927 |
01/08/2019 | 269.00p | 269.98p | 268.70p | 269.00p | 11475 |
31/07/2019 | 268.50p | 269.79p | 268.05p | 269.00p | 30000 |
30/07/2019 | 266.50p | 269.79p | 266.50p | 268.50p | 25800 |
29/07/2019 | 266.50p | 267.70p | 265.21p | 266.50p | 34551 |
26/07/2019 | 266.50p | 266.70p | 265.20p | 266.50p | 36104 |
25/07/2019 | 266.50p | 266.70p | 265.00p | 266.50p | 20423 |
24/07/2019 | 266.50p | 266.70p | 265.00p | 266.50p | 24551 |
23/07/2019 | 266.50p | 266.92p | 265.03p | 266.50p | 6047 |
22/07/2019 | 266.50p | 267.00p | 265.00p | 266.50p | 36957 |
19/07/2019 | 266.50p | 267.25p | 265.03p | 266.50p | 13493 |
18/07/2019 | 266.50p | 267.52p | 265.00p | 266.50p | 72583 |
17/07/2019 | 266.50p | 268.00p | 265.00p | 266.50p | 147195 |
16/07/2019 | 266.50p | 266.50p | 265.00p | 266.50p | 20464 |
15/07/2019 | 266.50p | 266.92p | 265.00p | 266.50p | 36350 |
12/07/2019 | 267.50p | 267.50p | 265.00p | 266.50p | 24943 |
11/07/2019 | 267.00p | 268.43p | 266.00p | 267.50p | 18900 |
10/07/2019 | 266.50p | 267.62p | 265.00p | 267.00p | 43582 |
09/07/2019 | 266.50p | 267.43p | 265.00p | 266.50p | 36796 |
08/07/2019 | 267.50p | 267.50p | 265.00p | 266.50p | 20304 |
05/07/2019 | 267.50p | 267.50p | 265.00p | 267.50p | 75308 |
04/07/2019 | 267.50p | 267.50p | 266.00p | 267.50p | 13267 |
03/07/2019 | 267.50p | 267.50p | 266.00p | 267.50p | 41028 |
02/07/2019 | 267.50p | 267.50p | 266.00p | 267.50p | 84413 |
01/07/2019 | 268.50p | 268.65p | 266.00p | 267.50p | 22725 |
28/06/2019 | 268.50p | 268.77p | 266.00p | 268.50p | 17981 |
27/06/2019 | 270.00p | 270.38p | 266.00p | 268.50p | 41013 |
26/06/2019 | 270.50p | 271.12p | 269.00p | 270.00p | 28066 |
25/06/2019 | 270.50p | 271.13p | 269.18p | 270.50p | 12434 |
24/06/2019 | 270.50p | 271.22p | 269.00p | 270.50p | 29693 |
21/06/2019 | 270.50p | 271.79p | 269.00p | 270.50p | 35092 |
20/06/2019 | 270.50p | 272.00p | 269.00p | 270.50p | 29837 |
19/06/2019 | 270.50p | 271.85p | 269.33p | 270.50p | 36448 |
18/06/2019 | 268.50p | 271.85p | 267.96p | 270.50p | 65533 |
17/06/2019 | 266.00p | 270.00p | 265.20p | 268.50p | 212182 |
14/06/2019 | 262.00p | 265.55p | 260.00p | 265.50p | 99431 |
13/06/2019 | 261.50p | 262.00p | 261.00p | 262.00p | 42118 |
12/06/2019 | 266.50p | 266.50p | 259.50p | 261.50p | 39015 |
11/06/2019 | 268.50p | 268.50p | 266.00p | 266.50p | 20143 |
10/06/2019 | 270.50p | 270.50p | 266.00p | 268.50p | 31022 |
07/06/2019 | 272.50p | 272.50p | 268.00p | 270.50p | 18733 |
06/06/2019 | 272.50p | 272.50p | 272.00p | 272.50p | 13579 |
05/06/2019 | 272.00p | 272.50p | 271.00p | 272.50p | 18765 |
04/06/2019 | 273.50p | 273.50p | 270.00p | 272.00p | 28487 |
03/06/2019 | 274.50p | 274.50p | 271.00p | 273.50p | 13507 |
31/05/2019 | 277.00p | 277.00p | 273.00p | 274.50p | 33868 |
30/05/2019 | 277.00p | 277.00p | 275.00p | 277.00p | 11230 |
29/05/2019 | 277.00p | 277.00p | 275.04p | 277.00p | 17962 |
28/05/2019 | 276.00p | 277.50p | 274.25p | 277.00p | 137311 |
24/05/2019 | 276.00p | 276.56p | 274.44p | 276.00p | 14943 |
23/05/2019 | 276.50p | 276.50p | 274.55p | 276.00p | 7941 |
22/05/2019 | 276.00p | 276.50p | 274.65p | 276.50p | 23275 |
21/05/2019 | 276.50p | 276.50p | 274.65p | 276.00p | 2521 |
20/05/2019 | 276.50p | 276.59p | 274.55p | 276.50p | 13647 |
17/05/2019 | 277.50p | 277.50p | 275.65p | 277.00p | 40740 |
16/05/2019 | 277.50p | 277.90p | 275.82p | 277.50p | 10073 |
15/05/2019 | 277.50p | 277.95p | 275.82p | 277.50p | 21519 |
14/05/2019 | 277.50p | 278.00p | 275.82p | 277.50p | 9901 |
13/05/2019 | 277.50p | 278.05p | 275.81p | 277.50p | 12800 |
10/05/2019 | 277.50p | 278.70p | 275.81p | 277.50p | 29071 |
09/05/2019 | 277.50p | 278.35p | 275.81p | 277.50p | 18147 |
08/05/2019 | 276.00p | 278.42p | 275.57p | 277.50p | 36818 |
07/05/2019 | 276.50p | 277.75p | 274.55p | 276.00p | 156240 |
03/05/2019 | 277.50p | 278.28p | 275.71p | 276.50p | 81757 |
02/05/2019 | 277.00p | 278.25p | 275.65p | 277.50p | 19352 |
01/05/2019 | 276.50p | 278.56p | 274.50p | 277.00p | 170293 |
30/04/2019 | 276.50p | 278.50p | 274.50p | 276.50p | 19456 |
29/04/2019 | 276.50p | 278.00p | 274.00p | 276.50p | 27963 |
26/04/2019 | 277.00p | 279.90p | 274.50p | 276.50p | 22175 |
25/04/2019 | 277.00p | 279.94p | 276.10p | 277.00p | 21659 |
24/04/2019 | 276.50p | 280.00p | 275.45p | 277.00p | 22621 |
23/04/2019 | 274.00p | 278.45p | 273.86p | 276.50p | 58595 |
18/04/2019 | 273.50p | 274.76p | 273.00p | 274.00p | 10645 |
17/04/2019 | 273.50p | 274.62p | 273.30p | 273.50p | 22224 |
16/04/2019 | 272.50p | 274.64p | 272.50p | 273.50p | 53213 |
15/04/2019 | 271.50p | 273.45p | 271.18p | 272.00p | 36343 |
12/04/2019 | 271.50p | 273.45p | 271.18p | 271.50p | 9588 |
11/04/2019 | 271.50p | 274.00p | 271.16p | 271.50p | 30799 |
10/04/2019 | 271.50p | 274.00p | 270.50p | 271.50p | 27996 |
09/04/2019 | 271.00p | 273.99p | 270.00p | 271.50p | 26228 |
08/04/2019 | 271.00p | 272.92p | 269.98p | 271.00p | 23039 |
05/04/2019 | 271.00p | 273.00p | 269.95p | 271.00p | 12517 |
04/04/2019 | 271.00p | 273.00p | 269.95p | 271.00p | 25246 |
03/04/2019 | 271.00p | 275.00p | 270.43p | 272.00p | 5873 |
02/04/2019 | 271.00p | 273.00p | 269.86p | 271.00p | 24101 |
01/04/2019 | 269.50p | 271.00p | 269.43p | 271.00p | 33101 |
29/03/2019 | 269.00p | 270.67p | 267.52p | 269.50p | 20175 |
28/03/2019 | 268.50p | 270.55p | 267.30p | 269.00p | 7077 |
27/03/2019 | 268.00p | 269.66p | 267.30p | 268.50p | 23302 |
26/03/2019 | 267.00p | 270.00p | 265.00p | 268.00p | 33585 |
25/03/2019 | 268.00p | 268.60p | 265.00p | 267.00p | 35487 |
22/03/2019 | 268.00p | 271.00p | 267.52p | 268.00p | 11436 |
21/03/2019 | 267.00p | 270.00p | 265.00p | 268.00p | 24390 |
20/03/2019 | 266.00p | 267.85p | 265.30p | 267.00p | 24093 |
19/03/2019 | 265.00p | 266.85p | 264.70p | 266.00p | 37716 |
18/03/2019 | 264.00p | 266.00p | 262.92p | 265.00p | 45828 |
15/03/2019 | 263.50p | 264.34p | 262.00p | 263.50p | 16556 |
14/03/2019 | 263.50p | 264.55p | 262.52p | 263.50p | 18215 |
13/03/2019 | 263.50p | 264.55p | 262.52p | 263.50p | 28899 |
12/03/2019 | 263.50p | 264.49p | 262.51p | 263.50p | 22019 |
11/03/2019 | 263.50p | 264.55p | 262.00p | 263.50p | 40839 |
08/03/2019 | 263.00p | 263.70p | 262.32p | 263.00p | 15739 |
07/03/2019 | 263.00p | 263.90p | 262.20p | 263.00p | 26407 |
06/03/2019 | 263.00p | 263.70p | 262.00p | 263.00p | 24313 |
05/03/2019 | 263.00p | 263.70p | 262.22p | 263.00p | 28978 |
04/03/2019 | 263.00p | 263.70p | 262.22p | 263.00p | 15625 |
01/03/2019 | 263.00p | 263.55p | 261.33p | 262.50p | 17750 |
28/02/2019 | 262.50p | 263.42p | 261.00p | 262.50p | 21139 |
27/02/2019 | 262.50p | 263.45p | 261.00p | 262.50p | 12471 |
26/02/2019 | 262.50p | 262.50p | 261.15p | 262.50p | 6465 |
25/02/2019 | 262.00p | 263.48p | 260.84p | 262.50p | 13843 |
22/02/2019 | 262.00p | 263.53p | 260.84p | 262.00p | 23473 |
21/02/2019 | 262.00p | 263.53p | 261.56p | 262.00p | 34024 |
20/02/2019 | 262.50p | 263.67p | 262.00p | 262.00p | 48562 |
19/02/2019 | 262.00p | 263.84p | 261.49p | 262.50p | 15928 |
18/02/2019 | 262.00p | 263.93p | 261.48p | 262.00p | 13075 |
15/02/2019 | 261.00p | 263.94p | 260.16p | 262.00p | 30706 |
14/02/2019 | 256.00p | 264.00p | 256.00p | 261.00p | 37596 |
13/02/2019 | 254.50p | 256.85p | 254.10p | 256.00p | 46049 |
12/02/2019 | 252.50p | 254.95p | 252.50p | 254.50p | 64567 |
11/02/2019 | 252.50p | 254.75p | 249.00p | 252.50p | 55288 |
08/02/2019 | 255.50p | 255.50p | 250.00p | 252.50p | 132304 |
07/02/2019 | 258.00p | 258.00p | 254.60p | 255.50p | 20573 |
06/02/2019 | 259.00p | 259.00p | 256.00p | 258.00p | 11929 |
05/02/2019 | 259.00p | 259.00p | 257.00p | 259.00p | 22263 |
04/02/2019 | 260.00p | 260.00p | 257.00p | 259.00p | 12514 |
01/02/2019 | 261.50p | 261.50p | 258.00p | 260.00p | 16299 |
31/01/2019 | 261.50p | 261.50p | 260.00p | 261.50p | 24888 |
30/01/2019 | 261.50p | 261.50p | 260.00p | 261.50p | 14965 |
29/01/2019 | 261.50p | 261.50p | 260.00p | 261.50p | 3105 |
*Close Price adjusted for both dividends and splits