Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2019 | 228.00p | 230.00p | 227.50p | 228.00p | 168468 |
25/11/2019 | 228.00p | 228.50p | 227.44p | 228.00p | 58929 |
22/11/2019 | 228.00p | 228.05p | 224.50p | 228.00p | 54960 |
21/11/2019 | 228.00p | 228.50p | 224.93p | 227.00p | 83734 |
20/11/2019 | 229.00p | 229.00p | 227.18p | 228.50p | 26640 |
19/11/2019 | 229.00p | 229.91p | 227.92p | 229.00p | 64394 |
18/11/2019 | 230.00p | 229.00p | 227.60p | 229.00p | 24993 |
15/11/2019 | 230.00p | 230.00p | 227.00p | 228.50p | 61769 |
14/11/2019 | 230.00p | 230.00p | 225.01p | 227.00p | 51123 |
13/11/2019 | 231.00p | 235.00p | 228.00p | 228.00p | 57854 |
12/11/2019 | 234.00p | 234.00p | 230.45p | 233.00p | 163654 |
11/11/2019 | 232.00p | 234.56p | 231.72p | 234.00p | 9263 |
08/11/2019 | 234.00p | 237.00p | 234.00p | 237.00p | 28819 |
07/11/2019 | 235.00p | 236.00p | 235.00p | 236.00p | 26606 |
06/11/2019 | 234.00p | 237.00p | 232.36p | 236.50p | 38930 |
05/11/2019 | 237.00p | 237.30p | 234.00p | 234.00p | 37603 |
04/11/2019 | 234.00p | 235.07p | 232.40p | 234.00p | 32541 |
01/11/2019 | 236.00p | 236.00p | 230.22p | 232.00p | 27109 |
31/10/2019 | 233.00p | 236.00p | 230.00p | 231.50p | 26020 |
30/10/2019 | 234.00p | 236.00p | 232.00p | 232.00p | 5825 |
29/10/2019 | 235.00p | 236.58p | 234.16p | 235.00p | 3268 |
28/10/2019 | 231.00p | 235.37p | 230.00p | 230.00p | 16949 |
25/10/2019 | 232.00p | 233.50p | 232.00p | 233.50p | 21669 |
24/10/2019 | 233.15p | 235.15p | 232.63p | 233.00p | 213316 |
23/10/2019 | 232.00p | 232.58p | 231.00p | 232.00p | 58381 |
22/10/2019 | 233.00p | 234.50p | 231.50p | 233.00p | 17402 |
21/10/2019 | 234.12p | 234.12p | 231.87p | 233.50p | 2233 |
18/10/2019 | 233.00p | 233.90p | 232.05p | 233.00p | 4187 |
17/10/2019 | 235.00p | 237.74p | 231.00p | 232.50p | 31025 |
16/10/2019 | 232.00p | 235.95p | 232.00p | 234.50p | 18000 |
15/10/2019 | 236.00p | 239.98p | 232.00p | 232.00p | 17976 |
14/10/2019 | 237.00p | 238.32p | 237.00p | 237.00p | 3023 |
11/10/2019 | 235.00p | 239.49p | 235.00p | 236.50p | 31228 |
10/10/2019 | 236.00p | 238.32p | 235.00p | 235.00p | 115988 |
09/10/2019 | 241.00p | 241.00p | 238.29p | 239.00p | 15274 |
08/10/2019 | 241.00p | 241.00p | 236.00p | 240.00p | 9871 |
07/10/2019 | 240.00p | 240.70p | 237.00p | 237.00p | 25130 |
04/10/2019 | 238.00p | 240.00p | 238.00p | 238.00p | 7864 |
03/10/2019 | 237.00p | 238.00p | 237.00p | 238.00p | 780 |
02/10/2019 | 241.00p | 241.00p | 236.55p | 238.00p | 9584 |
01/10/2019 | 237.45p | 241.97p | 237.45p | 239.50p | 2199 |
30/09/2019 | 241.00p | 241.00p | 237.00p | 239.00p | 13779 |
27/09/2019 | 238.00p | 240.00p | 235.87p | 238.00p | 18089 |
26/09/2019 | 238.00p | 240.00p | 238.00p | 240.00p | 7758 |
25/09/2019 | 239.00p | 239.00p | 237.00p | 238.00p | 19034 |
24/09/2019 | 239.00p | 240.16p | 237.00p | 237.50p | 23537 |
23/09/2019 | 238.30p | 241.90p | 237.87p | 238.50p | 20007 |
20/09/2019 | 239.00p | 242.00p | 235.00p | 242.00p | 125096 |
19/09/2019 | 237.00p | 237.52p | 236.04p | 237.00p | 77805 |
18/09/2019 | 237.00p | 237.22p | 236.22p | 237.00p | 50284 |
17/09/2019 | 237.00p | 238.00p | 234.00p | 236.50p | 61839 |
16/09/2019 | 235.00p | 239.00p | 234.00p | 239.00p | 82239 |
13/09/2019 | 238.00p | 238.00p | 235.00p | 237.00p | 17220 |
12/09/2019 | 238.00p | 239.00p | 238.00p | 238.00p | 8252 |
11/09/2019 | 240.00p | 240.04p | 237.00p | 237.00p | 15225 |
10/09/2019 | 238.00p | 240.00p | 238.00p | 239.00p | 22127 |
09/09/2019 | 238.00p | 242.00p | 237.00p | 240.00p | 216359 |
06/09/2019 | 238.00p | 238.97p | 235.11p | 238.00p | 32612 |
05/09/2019 | 233.00p | 238.50p | 233.00p | 236.00p | 43046 |
04/09/2019 | 238.00p | 239.00p | 236.30p | 237.00p | 34978 |
03/09/2019 | 236.00p | 238.00p | 233.98p | 236.50p | 44940 |
02/09/2019 | 232.00p | 237.00p | 232.00p | 237.00p | 36814 |
30/08/2019 | 233.00p | 235.00p | 232.30p | 233.00p | 25233 |
29/08/2019 | 236.00p | 236.00p | 233.00p | 234.00p | 9453 |
28/08/2019 | 233.00p | 237.00p | 232.00p | 235.00p | 26732 |
27/08/2019 | 239.00p | 239.00p | 232.00p | 232.00p | 66987 |
23/08/2019 | 245.00p | 245.00p | 242.00p | 243.00p | 27098 |
22/08/2019 | 244.00p | 247.28p | 241.33p | 243.00p | 14286 |
21/08/2019 | 245.00p | 247.56p | 242.25p | 247.00p | 1953019 |
20/08/2019 | 244.00p | 245.50p | 242.32p | 245.00p | 31316 |
19/08/2019 | 239.00p | 245.00p | 238.79p | 243.00p | 44068 |
16/08/2019 | 239.00p | 242.00p | 238.00p | 238.00p | 52013 |
15/08/2019 | 244.00p | 249.00p | 231.00p | 237.00p | 73560 |
14/08/2019 | 248.00p | 253.50p | 246.00p | 248.00p | 22670 |
13/08/2019 | 248.00p | 254.00p | 246.00p | 252.00p | 20765 |
12/08/2019 | 252.00p | 253.44p | 249.00p | 252.00p | 32092 |
09/08/2019 | 250.00p | 252.50p | 250.00p | 252.50p | 35525 |
08/08/2019 | 247.00p | 253.12p | 247.00p | 252.00p | 31365 |
07/08/2019 | 243.00p | 250.00p | 239.03p | 249.00p | 80240 |
06/08/2019 | 242.00p | 243.00p | 241.00p | 241.00p | 117760 |
05/08/2019 | 245.00p | 247.52p | 241.77p | 242.00p | 33547 |
02/08/2019 | 253.00p | 254.58p | 249.00p | 253.00p | 12414 |
01/08/2019 | 258.00p | 258.00p | 257.00p | 257.00p | 14977 |
31/07/2019 | 254.00p | 259.00p | 254.00p | 254.00p | 24842 |
30/07/2019 | 255.00p | 258.00p | 252.48p | 258.00p | 22118 |
29/07/2019 | 252.00p | 255.00p | 251.64p | 255.00p | 414620 |
26/07/2019 | 252.00p | 252.00p | 251.48p | 252.00p | 46545 |
25/07/2019 | 251.00p | 252.00p | 247.00p | 248.00p | 23043 |
24/07/2019 | 245.00p | 251.35p | 245.00p | 246.00p | 6770 |
23/07/2019 | 249.48p | 250.61p | 249.48p | 249.50p | 13545 |
22/07/2019 | 242.00p | 251.00p | 242.00p | 249.00p | 150199 |
19/07/2019 | 244.00p | 246.00p | 244.00p | 245.00p | 111646 |
18/07/2019 | 244.00p | 248.00p | 241.45p | 245.50p | 41325 |
17/07/2019 | 248.62p | 248.62p | 246.78p | 247.50p | 22719 |
16/07/2019 | 250.00p | 250.00p | 245.00p | 249.00p | 132630 |
15/07/2019 | 252.00p | 254.00p | 250.00p | 250.00p | 18536 |
12/07/2019 | 252.00p | 253.00p | 250.45p | 252.00p | 77685 |
11/07/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 3294 |
10/07/2019 | 246.00p | 249.00p | 244.96p | 247.00p | 18483 |
09/07/2019 | 243.00p | 244.58p | 242.00p | 244.50p | 41786 |
08/07/2019 | 241.00p | 246.00p | 240.64p | 243.00p | 27638 |
05/07/2019 | 246.00p | 246.60p | 244.80p | 246.00p | 22090 |
04/07/2019 | 250.00p | 250.00p | 245.05p | 248.00p | 5471 |
03/07/2019 | 244.00p | 245.36p | 244.00p | 244.00p | 1572 |
02/07/2019 | 243.00p | 245.78p | 242.00p | 243.50p | 37589 |
01/07/2019 | 246.00p | 248.00p | 245.00p | 247.00p | 18138 |
28/06/2019 | 244.00p | 244.00p | 243.00p | 243.00p | 21544 |
27/06/2019 | 240.00p | 242.00p | 239.54p | 241.00p | 9743 |
26/06/2019 | 242.00p | 242.00p | 238.00p | 240.50p | 169161 |
25/06/2019 | 241.00p | 241.91p | 238.08p | 240.00p | 1058966 |
24/06/2019 | 240.00p | 242.00p | 238.00p | 242.00p | 33918 |
21/06/2019 | 241.00p | 242.00p | 236.00p | 241.00p | 64479 |
20/06/2019 | 240.00p | 241.00p | 239.00p | 240.00p | 9758 |
19/06/2019 | 238.00p | 240.00p | 235.00p | 237.50p | 232814 |
18/06/2019 | 235.00p | 236.00p | 232.12p | 235.00p | 20601 |
17/06/2019 | 229.00p | 233.85p | 229.00p | 233.00p | 21977 |
14/06/2019 | 232.00p | 233.00p | 228.00p | 233.00p | 24307 |
13/06/2019 | 228.00p | 231.00p | 228.00p | 231.00p | 56938 |
12/06/2019 | 229.00p | 229.06p | 226.00p | 227.00p | 33106 |
11/06/2019 | 231.00p | 231.00p | 229.00p | 230.00p | 21937 |
10/06/2019 | 229.00p | 229.00p | 226.00p | 229.00p | 27310 |
07/06/2019 | 227.00p | 228.50p | 226.00p | 228.50p | 16666 |
06/06/2019 | 227.00p | 230.36p | 225.77p | 227.00p | 61183 |
05/06/2019 | 230.00p | 233.00p | 227.04p | 230.50p | 96612 |
04/06/2019 | 224.00p | 228.00p | 224.00p | 228.00p | 70 |
03/06/2019 | 226.00p | 226.00p | 225.78p | 226.00p | 201077 |
31/05/2019 | 224.00p | 225.99p | 220.32p | 225.00p | 43140 |
30/05/2019 | 223.00p | 225.00p | 222.02p | 225.00p | 25617 |
29/05/2019 | 222.00p | 222.00p | 219.00p | 221.50p | 124234 |
28/05/2019 | 221.00p | 221.28p | 219.00p | 221.00p | 46876 |
24/05/2019 | 223.00p | 223.00p | 219.50p | 221.50p | 13516 |
23/05/2019 | 220.00p | 222.52p | 220.00p | 220.00p | 1036253 |
22/05/2019 | 222.00p | 224.00p | 220.00p | 223.00p | 20302 |
21/05/2019 | 222.00p | 222.00p | 220.08p | 221.50p | 34138 |
20/05/2019 | 223.00p | 223.00p | 221.00p | 221.00p | 25791 |
17/05/2019 | 222.00p | 222.00p | 220.09p | 222.00p | 19809 |
16/05/2019 | 221.58p | 221.58p | 220.00p | 220.00p | 13431 |
15/05/2019 | 219.00p | 222.64p | 219.00p | 220.00p | 45809 |
14/05/2019 | 216.00p | 220.00p | 216.00p | 220.00p | 26120 |
13/05/2019 | 221.00p | 221.00p | 216.12p | 218.00p | 61241 |
10/05/2019 | 221.00p | 222.82p | 220.00p | 220.00p | 94612 |
09/05/2019 | 219.54p | 220.82p | 218.00p | 219.50p | 22191 |
08/05/2019 | 222.00p | 222.00p | 219.48p | 221.50p | 112043 |
07/05/2019 | 223.00p | 224.91p | 222.00p | 222.00p | 65632 |
03/05/2019 | 225.36p | 226.00p | 223.93p | 224.00p | 11217 |
02/05/2019 | 222.52p | 223.84p | 222.50p | 223.50p | 20484 |
01/05/2019 | 221.76p | 223.00p | 221.14p | 223.00p | 9096 |
30/04/2019 | 220.00p | 224.00p | 220.00p | 222.00p | 69727 |
29/04/2019 | 221.00p | 223.52p | 221.00p | 223.00p | 239406 |
26/04/2019 | 225.00p | 225.00p | 221.25p | 222.00p | 45313 |
25/04/2019 | 224.00p | 224.00p | 220.64p | 222.00p | 52081 |
24/04/2019 | 223.00p | 223.00p | 221.48p | 223.00p | 15224 |
23/04/2019 | 222.00p | 223.19p | 219.88p | 222.00p | 48210 |
18/04/2019 | 223.00p | 224.00p | 220.00p | 222.00p | 457526 |
17/04/2019 | 223.00p | 225.00p | 220.32p | 222.00p | 158616 |
16/04/2019 | 225.00p | 225.00p | 220.00p | 221.50p | 41378 |
15/04/2019 | 224.00p | 224.00p | 220.00p | 223.00p | 102116 |
12/04/2019 | 224.00p | 224.00p | 220.63p | 222.00p | 428744 |
11/04/2019 | 222.00p | 223.00p | 220.00p | 221.50p | 52829 |
10/04/2019 | 223.00p | 223.00p | 220.00p | 221.00p | 49261 |
09/04/2019 | 221.00p | 221.00p | 217.00p | 218.50p | 57392 |
08/04/2019 | 218.00p | 220.16p | 218.00p | 219.00p | 19288 |
05/04/2019 | 217.00p | 220.88p | 216.93p | 218.00p | 57831 |
04/04/2019 | 217.00p | 219.00p | 216.00p | 218.00p | 43596 |
03/04/2019 | 218.00p | 221.00p | 218.00p | 220.00p | 63175 |
02/04/2019 | 219.00p | 219.09p | 218.00p | 219.00p | 16612 |
01/04/2019 | 218.00p | 222.00p | 217.00p | 218.00p | 283315 |
29/03/2019 | 215.50p | 219.50p | 215.50p | 217.90p | 43210 |
28/03/2019 | 216.50p | 217.00p | 210.96p | 215.45p | 369188 |
27/03/2019 | 212.00p | 215.45p | 212.00p | 213.25p | 5607 |
26/03/2019 | 210.55p | 214.50p | 210.55p | 212.50p | 33782 |
25/03/2019 | 215.05p | 217.73p | 211.03p | 212.00p | 34102 |
22/03/2019 | 218.05p | 220.20p | 214.85p | 214.85p | 38200 |
21/03/2019 | 220.00p | 220.00p | 217.38p | 219.50p | 4877 |
20/03/2019 | 218.95p | 218.95p | 216.15p | 218.27p | 16910 |
19/03/2019 | 216.10p | 220.35p | 216.10p | 220.35p | 26482 |
18/03/2019 | 221.00p | 221.00p | 218.15p | 219.00p | 27091 |
15/03/2019 | 219.75p | 220.88p | 217.05p | 218.90p | 34324 |
14/03/2019 | 219.50p | 219.50p | 215.96p | 217.42p | 5286 |
13/03/2019 | 216.55p | 220.50p | 216.55p | 218.75p | 421 |
12/03/2019 | 218.95p | 220.80p | 218.58p | 218.58p | 10699 |
11/03/2019 | 215.05p | 219.00p | 215.05p | 216.90p | 23657 |
08/03/2019 | 215.05p | 215.64p | 213.95p | 215.00p | 54344 |
07/03/2019 | 216.25p | 218.03p | 216.25p | 216.65p | 19068 |
06/03/2019 | 220.50p | 220.87p | 218.00p | 219.00p | 230719 |
05/03/2019 | 222.00p | 222.30p | 221.50p | 221.50p | 11163 |
04/03/2019 | 221.50p | 222.10p | 221.00p | 221.00p | 32980 |
01/03/2019 | 218.05p | 222.15p | 216.55p | 222.15p | 18445 |
28/02/2019 | 219.05p | 219.05p | 216.58p | 217.00p | 27047 |
27/02/2019 | 220.05p | 223.97p | 218.50p | 220.23p | 19371 |
26/02/2019 | 222.05p | 224.45p | 221.20p | 222.08p | 7439 |
25/02/2019 | 222.05p | 224.47p | 222.05p | 223.25p | 7651 |
22/02/2019 | 222.50p | 223.48p | 222.05p | 222.08p | 45309 |
21/02/2019 | 222.00p | 223.88p | 221.13p | 223.00p | 12445 |
20/02/2019 | 223.00p | 223.88p | 222.22p | 223.00p | 5158 |
19/02/2019 | 222.00p | 223.00p | 221.21p | 223.00p | 126592 |
18/02/2019 | 221.45p | 222.50p | 221.22p | 221.22p | 19901 |
15/02/2019 | 217.05p | 220.95p | 217.05p | 218.65p | 3798 |
14/02/2019 | 218.55p | 221.40p | 216.90p | 217.95p | 13602 |
13/02/2019 | 221.45p | 221.45p | 217.60p | 217.60p | 11899 |
*Close Price adjusted for both dividends and splits