Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2020 | 225.00p | 228.00p | 221.00p | 224.00p | 147608 |
05/08/2020 | 227.00p | 230.00p | 224.84p | 227.00p | 143004 |
04/08/2020 | 228.00p | 230.32p | 222.00p | 227.00p | 155200 |
03/08/2020 | 224.00p | 227.17p | 219.21p | 226.50p | 402562 |
31/07/2020 | 219.00p | 224.00p | 218.00p | 223.00p | 129501 |
30/07/2020 | 227.00p | 229.24p | 219.00p | 219.00p | 199842 |
29/07/2020 | 227.00p | 229.80p | 227.00p | 227.00p | 119070 |
28/07/2020 | 231.00p | 231.00p | 225.00p | 227.00p | 114461 |
27/07/2020 | 228.00p | 231.44p | 225.64p | 228.00p | 213165 |
24/07/2020 | 227.00p | 230.00p | 225.01p | 230.00p | 146118 |
23/07/2020 | 227.00p | 230.75p | 226.92p | 229.00p | 274308 |
22/07/2020 | 230.00p | 230.00p | 227.33p | 228.00p | 188354 |
21/07/2020 | 229.00p | 230.66p | 226.04p | 228.00p | 202099 |
20/07/2020 | 228.00p | 230.70p | 226.68p | 228.50p | 211315 |
17/07/2020 | 226.00p | 227.88p | 222.00p | 227.00p | 794202 |
16/07/2020 | 225.00p | 228.34p | 223.30p | 224.50p | 412995 |
15/07/2020 | 230.00p | 232.90p | 225.00p | 229.00p | 199149 |
14/07/2020 | 231.00p | 231.00p | 225.52p | 227.50p | 184991 |
13/07/2020 | 231.00p | 236.00p | 228.80p | 230.00p | 315447 |
10/07/2020 | 232.00p | 237.04p | 231.00p | 231.00p | 158424 |
09/07/2020 | 238.00p | 240.88p | 233.00p | 233.00p | 115284 |
08/07/2020 | 240.00p | 241.00p | 235.00p | 239.00p | 187655 |
07/07/2020 | 249.00p | 252.63p | 235.00p | 239.00p | 1053110 |
06/07/2020 | 247.00p | 250.00p | 243.50p | 248.00p | 149183 |
03/07/2020 | 245.00p | 255.00p | 242.20p | 245.00p | 77672 |
02/07/2020 | 243.00p | 247.00p | 242.35p | 247.00p | 142771 |
01/07/2020 | 239.00p | 243.00p | 236.98p | 242.00p | 152564 |
30/06/2020 | 238.00p | 238.66p | 232.96p | 237.00p | 108932 |
29/06/2020 | 236.00p | 241.42p | 235.00p | 236.00p | 157098 |
26/06/2020 | 243.00p | 243.00p | 236.60p | 240.50p | 88254 |
25/06/2020 | 240.00p | 244.20p | 236.00p | 243.00p | 118456 |
24/06/2020 | 243.00p | 252.46p | 241.60p | 243.00p | 103546 |
23/06/2020 | 251.00p | 254.14p | 248.00p | 250.50p | 193590 |
22/06/2020 | 249.00p | 250.67p | 242.00p | 250.00p | 159990 |
19/06/2020 | 243.00p | 252.00p | 241.14p | 252.00p | 176684 |
18/06/2020 | 243.00p | 244.00p | 241.50p | 244.00p | 127661 |
17/06/2020 | 242.00p | 246.00p | 238.00p | 243.00p | 132067 |
16/06/2020 | 240.00p | 245.52p | 237.00p | 245.00p | 123703 |
15/06/2020 | 237.00p | 240.00p | 231.07p | 240.00p | 113389 |
12/06/2020 | 240.00p | 242.00p | 231.45p | 240.00p | 222086 |
11/06/2020 | 242.00p | 247.76p | 233.00p | 240.00p | 175304 |
10/06/2020 | 249.00p | 250.39p | 245.69p | 250.00p | 198990 |
09/06/2020 | 251.00p | 252.00p | 245.85p | 246.00p | 291956 |
08/06/2020 | 243.00p | 253.00p | 236.57p | 251.00p | 389882 |
05/06/2020 | 242.00p | 248.92p | 235.00p | 243.00p | 294726 |
04/06/2020 | 246.00p | 246.00p | 230.00p | 230.00p | 236836 |
03/06/2020 | 240.00p | 246.00p | 236.72p | 246.00p | 226161 |
02/06/2020 | 237.00p | 243.00p | 234.00p | 237.00p | 125008 |
01/06/2020 | 245.00p | 245.00p | 233.00p | 240.00p | 356555 |
29/05/2020 | 238.00p | 247.48p | 237.00p | 238.00p | 111379 |
28/05/2020 | 239.00p | 246.00p | 235.54p | 246.00p | 183589 |
27/05/2020 | 230.00p | 240.47p | 226.65p | 240.00p | 251059 |
26/05/2020 | 221.00p | 235.81p | 221.00p | 230.00p | 324121 |
25/05/2020 | 217.00p | 225.75p | 217.00p | 220.00p | 113184 |
22/05/2020 | 217.00p | 225.75p | 217.00p | 220.00p | 113184 |
21/05/2020 | 225.00p | 228.00p | 221.00p | 221.00p | 151772 |
20/05/2020 | 224.00p | 227.00p | 221.00p | 223.00p | 199600 |
19/05/2020 | 224.00p | 229.58p | 224.00p | 224.00p | 156541 |
18/05/2020 | 221.00p | 231.79p | 221.00p | 230.00p | 178798 |
15/05/2020 | 221.00p | 224.00p | 214.00p | 224.00p | 143400 |
14/05/2020 | 220.00p | 223.66p | 213.18p | 220.00p | 251493 |
13/05/2020 | 223.00p | 232.00p | 221.00p | 221.00p | 199356 |
12/05/2020 | 234.00p | 234.00p | 227.78p | 232.00p | 360377 |
11/05/2020 | 236.00p | 238.00p | 230.84p | 232.00p | 296710 |
08/05/2020 | 232.00p | 241.24p | 225.00p | 233.00p | 608531 |
07/05/2020 | 232.00p | 241.24p | 225.00p | 233.00p | 608531 |
06/05/2020 | 237.00p | 243.16p | 235.75p | 240.00p | 59105 |
05/05/2020 | 238.00p | 243.00p | 234.44p | 242.00p | 89522 |
04/05/2020 | 234.00p | 239.89p | 229.00p | 238.00p | 137417 |
01/05/2020 | 245.00p | 248.00p | 237.70p | 239.00p | 179218 |
30/04/2020 | 252.00p | 256.28p | 245.54p | 253.00p | 152127 |
29/04/2020 | 256.00p | 256.00p | 242.00p | 255.00p | 189517 |
28/04/2020 | 240.00p | 257.00p | 235.59p | 246.00p | 216307 |
27/04/2020 | 238.00p | 244.00p | 233.00p | 240.00p | 86658 |
24/04/2020 | 238.00p | 239.00p | 231.00p | 238.00p | 159526 |
23/04/2020 | 238.00p | 239.00p | 232.00p | 239.00p | 154663 |
22/04/2020 | 236.00p | 242.00p | 232.33p | 240.00p | 100312 |
21/04/2020 | 233.00p | 234.45p | 230.00p | 232.00p | 114705 |
20/04/2020 | 235.00p | 239.00p | 233.65p | 239.00p | 124698 |
17/04/2020 | 238.00p | 240.73p | 233.00p | 237.00p | 157197 |
16/04/2020 | 232.00p | 233.00p | 229.32p | 230.50p | 82113 |
15/04/2020 | 237.00p | 238.89p | 229.01p | 232.00p | 204522 |
14/04/2020 | 239.00p | 240.00p | 232.66p | 234.00p | 236703 |
09/04/2020 | 230.00p | 240.96p | 225.00p | 239.00p | 209604 |
08/04/2020 | 228.00p | 229.00p | 217.00p | 229.00p | 400719 |
07/04/2020 | 223.00p | 234.00p | 220.00p | 231.00p | 273059 |
06/04/2020 | 220.00p | 227.28p | 214.00p | 217.00p | 275214 |
03/04/2020 | 216.00p | 217.00p | 204.86p | 210.00p | 113923 |
02/04/2020 | 204.00p | 214.00p | 204.00p | 210.00p | 105335 |
01/04/2020 | 211.00p | 213.00p | 204.00p | 213.00p | 250021 |
31/03/2020 | 213.00p | 218.00p | 208.50p | 216.00p | 285385 |
30/03/2020 | 203.50p | 212.50p | 200.00p | 206.75p | 575216 |
27/03/2020 | 205.50p | 220.00p | 205.00p | 205.00p | 173664 |
26/03/2020 | 207.50p | 220.50p | 198.55p | 219.00p | 303624 |
25/03/2020 | 201.00p | 211.12p | 200.64p | 209.50p | 184275 |
24/03/2020 | 197.00p | 203.43p | 192.80p | 198.20p | 422315 |
23/03/2020 | 192.20p | 199.10p | 191.25p | 195.00p | 179161 |
20/03/2020 | 205.00p | 211.00p | 202.38p | 211.00p | 139494 |
19/03/2020 | 204.00p | 206.46p | 194.43p | 200.00p | 297304 |
18/03/2020 | 209.50p | 211.50p | 198.75p | 204.00p | 348702 |
17/03/2020 | 210.00p | 216.00p | 203.00p | 210.00p | 289787 |
16/03/2020 | 220.00p | 220.00p | 202.41p | 210.00p | 305805 |
13/03/2020 | 224.50p | 229.94p | 217.00p | 226.25p | 171084 |
12/03/2020 | 245.00p | 234.50p | 218.00p | 220.50p | 93832 |
11/03/2020 | 245.00p | 246.50p | 241.86p | 245.00p | 104561 |
10/03/2020 | 243.00p | 252.00p | 241.25p | 246.00p | 178998 |
09/03/2020 | 245.00p | 251.00p | 239.00p | 243.00p | 139557 |
06/03/2020 | 264.00p | 271.67p | 262.26p | 266.00p | 67140 |
05/03/2020 | 279.00p | 283.00p | 271.00p | 276.50p | 156267 |
04/03/2020 | 276.00p | 279.85p | 275.00p | 279.00p | 160684 |
03/03/2020 | 271.50p | 281.45p | 269.00p | 272.00p | 260319 |
02/03/2020 | 265.00p | 273.50p | 260.63p | 271.50p | 188628 |
28/02/2020 | 265.00p | 266.00p | 253.20p | 263.00p | 411555 |
27/02/2020 | 284.00p | 287.04p | 270.00p | 270.50p | 226624 |
26/02/2020 | 287.00p | 291.50p | 279.00p | 291.50p | 157358 |
25/02/2020 | 299.00p | 300.50p | 292.44p | 294.00p | 150962 |
24/02/2020 | 301.00p | 303.10p | 295.00p | 299.00p | 234510 |
21/02/2020 | 304.00p | 306.70p | 304.00p | 306.00p | 71028 |
20/02/2020 | 308.00p | 309.00p | 307.02p | 309.00p | 74933 |
19/02/2020 | 305.00p | 308.00p | 302.50p | 308.00p | 91164 |
18/02/2020 | 304.50p | 306.25p | 303.15p | 305.00p | 85716 |
17/02/2020 | 304.00p | 307.35p | 303.00p | 303.00p | 89770 |
14/02/2020 | 308.00p | 309.50p | 304.00p | 304.00p | 118151 |
13/02/2020 | 308.00p | 309.77p | 305.54p | 308.00p | 183897 |
12/02/2020 | 307.00p | 310.00p | 301.50p | 310.00p | 152932 |
11/02/2020 | 304.00p | 306.65p | 298.00p | 305.25p | 108729 |
10/02/2020 | 296.50p | 303.58p | 296.50p | 302.25p | 121566 |
07/02/2020 | 303.50p | 304.00p | 298.00p | 303.75p | 103565 |
06/02/2020 | 300.50p | 304.00p | 298.06p | 302.25p | 118337 |
05/02/2020 | 297.00p | 301.50p | 294.12p | 300.50p | 158199 |
04/02/2020 | 294.00p | 299.00p | 291.25p | 298.00p | 113847 |
03/02/2020 | 289.50p | 293.67p | 288.80p | 292.50p | 202786 |
31/01/2020 | 293.50p | 296.00p | 288.50p | 290.00p | 287084 |
30/01/2020 | 293.50p | 297.50p | 290.00p | 290.00p | 179581 |
29/01/2020 | 298.50p | 302.00p | 298.00p | 298.00p | 201583 |
28/01/2020 | 297.00p | 301.55p | 296.93p | 299.75p | 153415 |
27/01/2020 | 300.50p | 303.82p | 295.10p | 295.75p | 238439 |
24/01/2020 | 302.00p | 308.00p | 302.00p | 306.50p | 69425 |
23/01/2020 | 304.50p | 306.50p | 304.00p | 306.50p | 62266 |
22/01/2020 | 308.00p | 310.21p | 306.50p | 307.50p | 174353 |
21/01/2020 | 308.00p | 309.83p | 305.00p | 308.00p | 190860 |
20/01/2020 | 313.00p | 313.00p | 310.00p | 310.50p | 125227 |
17/01/2020 | 311.50p | 312.50p | 310.00p | 311.00p | 175878 |
16/01/2020 | 310.50p | 313.02p | 305.00p | 311.00p | 68903 |
15/01/2020 | 309.50p | 310.50p | 305.00p | 310.50p | 96124 |
14/01/2020 | 308.00p | 315.00p | 305.00p | 309.50p | 189039 |
13/01/2020 | 305.00p | 308.00p | 302.00p | 306.00p | 95894 |
10/01/2020 | 302.50p | 305.00p | 302.00p | 305.00p | 80752 |
09/01/2020 | 303.50p | 304.50p | 302.00p | 304.50p | 108280 |
08/01/2020 | 301.00p | 304.00p | 297.50p | 304.00p | 166152 |
07/01/2020 | 300.00p | 302.50p | 299.85p | 302.50p | 115569 |
06/01/2020 | 300.00p | 303.25p | 297.70p | 302.00p | 164332 |
03/01/2020 | 301.50p | 303.50p | 298.57p | 303.50p | 64526 |
02/01/2020 | 304.00p | 306.00p | 300.48p | 306.00p | 67043 |
31/12/2019 | 303.50p | 304.12p | 301.25p | 303.50p | 11954 |
30/12/2019 | 304.50p | 305.13p | 299.00p | 304.00p | 85150 |
27/12/2019 | 304.50p | 305.61p | 300.53p | 304.50p | 43510 |
24/12/2019 | 304.00p | 306.00p | 300.50p | 302.00p | 24204 |
23/12/2019 | 302.50p | 306.00p | 300.95p | 303.50p | 153961 |
20/12/2019 | 301.00p | 302.91p | 298.00p | 302.00p | 128623 |
19/12/2019 | 301.00p | 302.50p | 297.50p | 302.50p | 80257 |
18/12/2019 | 299.00p | 304.11p | 297.50p | 297.50p | 94652 |
17/12/2019 | 297.00p | 298.87p | 295.60p | 296.50p | 96557 |
16/12/2019 | 295.50p | 296.78p | 293.75p | 294.50p | 313291 |
13/12/2019 | 296.00p | 297.55p | 290.00p | 290.00p | 150605 |
12/12/2019 | 297.00p | 298.50p | 295.78p | 296.50p | 106977 |
11/12/2019 | 294.00p | 299.00p | 293.00p | 295.50p | 108468 |
10/12/2019 | 296.50p | 299.00p | 290.00p | 295.00p | 136138 |
09/12/2019 | 300.00p | 301.35p | 294.50p | 298.00p | 66696 |
06/12/2019 | 296.50p | 302.97p | 296.50p | 299.75p | 136915 |
05/12/2019 | 299.00p | 299.00p | 298.53p | 299.00p | 40671 |
04/12/2019 | 296.00p | 299.00p | 295.99p | 299.00p | 104668 |
03/12/2019 | 298.00p | 301.00p | 295.99p | 296.50p | 111300 |
02/12/2019 | 301.50p | 304.00p | 299.00p | 299.00p | 235814 |
29/11/2019 | 301.00p | 310.50p | 299.00p | 302.00p | 136981 |
28/11/2019 | 300.00p | 302.38p | 299.00p | 301.50p | 132901 |
27/11/2019 | 302.50p | 303.50p | 301.06p | 302.50p | 202973 |
26/11/2019 | 299.50p | 302.00p | 298.89p | 302.00p | 79394 |
25/11/2019 | 299.50p | 300.50p | 298.12p | 300.50p | 84604 |
22/11/2019 | 299.00p | 300.00p | 297.33p | 300.00p | 98316 |
21/11/2019 | 297.00p | 298.50p | 297.00p | 298.50p | 116835 |
20/11/2019 | 298.00p | 299.00p | 296.75p | 298.50p | 66659 |
19/11/2019 | 299.00p | 299.37p | 297.50p | 297.50p | 48802 |
18/11/2019 | 300.00p | 300.50p | 298.57p | 299.00p | 94071 |
15/11/2019 | 300.00p | 300.50p | 299.00p | 300.50p | 80805 |
14/11/2019 | 301.50p | 301.74p | 296.50p | 299.00p | 171383 |
13/11/2019 | 299.50p | 305.10p | 297.00p | 297.50p | 89281 |
12/11/2019 | 299.50p | 302.50p | 298.25p | 300.00p | 121045 |
11/11/2019 | 300.00p | 300.38p | 298.04p | 299.50p | 89184 |
08/11/2019 | 298.50p | 303.00p | 296.50p | 300.50p | 139288 |
07/11/2019 | 296.00p | 302.50p | 295.75p | 299.00p | 75400 |
06/11/2019 | 294.00p | 296.00p | 291.00p | 296.00p | 110676 |
05/11/2019 | 291.00p | 294.00p | 291.00p | 291.00p | 114803 |
04/11/2019 | 292.50p | 294.00p | 291.28p | 293.00p | 275368 |
01/11/2019 | 291.00p | 292.50p | 289.00p | 291.00p | 127598 |
31/10/2019 | 292.00p | 294.89p | 291.00p | 291.00p | 63180 |
30/10/2019 | 294.00p | 296.26p | 292.00p | 292.00p | 146691 |
29/10/2019 | 295.00p | 295.50p | 294.66p | 295.00p | 60938 |
28/10/2019 | 292.00p | 297.45p | 292.00p | 295.00p | 154474 |
25/10/2019 | 290.50p | 294.00p | 289.65p | 293.50p | 104752 |
*Close Price adjusted for both dividends and splits