Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/04/2020 | 257.00p | 257.00p | 240.00p | 252.50p | 385316 |
09/04/2020 | 256.00p | 256.00p | 241.50p | 241.50p | 228717 |
08/04/2020 | 247.00p | 255.20p | 240.00p | 245.00p | 180502 |
07/04/2020 | 235.00p | 247.00p | 233.50p | 245.00p | 343707 |
06/04/2020 | 235.00p | 243.77p | 232.00p | 235.00p | 144132 |
03/04/2020 | 248.50p | 248.50p | 221.95p | 236.50p | 202667 |
02/04/2020 | 245.00p | 255.50p | 237.00p | 237.00p | 137976 |
01/04/2020 | 247.00p | 255.86p | 243.50p | 251.00p | 205406 |
31/03/2020 | 246.00p | 259.50p | 243.00p | 251.00p | 163647 |
30/03/2020 | 250.00p | 258.00p | 243.50p | 250.00p | 126741 |
27/03/2020 | 249.50p | 261.37p | 245.00p | 247.00p | 435047 |
26/03/2020 | 269.00p | 275.00p | 248.00p | 252.00p | 179339 |
25/03/2020 | 259.00p | 284.00p | 251.50p | 270.00p | 478339 |
24/03/2020 | 225.00p | 253.85p | 219.14p | 246.00p | 150508 |
23/03/2020 | 216.00p | 232.00p | 216.00p | 220.50p | 239299 |
20/03/2020 | 230.00p | 242.00p | 220.00p | 223.00p | 311478 |
19/03/2020 | 221.50p | 228.50p | 215.50p | 218.00p | 159771 |
18/03/2020 | 228.00p | 230.00p | 214.00p | 225.00p | 1232177 |
17/03/2020 | 227.00p | 245.00p | 217.50p | 230.00p | 397191 |
16/03/2020 | 245.50p | 248.55p | 210.00p | 222.00p | 300649 |
13/03/2020 | 241.00p | 251.43p | 236.00p | 240.00p | 237281 |
12/03/2020 | 241.00p | 244.15p | 224.00p | 236.00p | 902775 |
11/03/2020 | 255.00p | 257.50p | 245.00p | 245.00p | 1081732 |
10/03/2020 | 249.00p | 261.50p | 248.00p | 256.00p | 861435 |
09/03/2020 | 257.00p | 257.00p | 240.00p | 244.00p | 193224 |
06/03/2020 | 263.50p | 263.50p | 252.00p | 256.00p | 173609 |
05/03/2020 | 260.50p | 265.00p | 257.00p | 259.00p | 192869 |
04/03/2020 | 258.00p | 264.00p | 255.50p | 260.00p | 112584 |
03/03/2020 | 258.50p | 263.24p | 254.00p | 256.00p | 164080 |
02/03/2020 | 246.00p | 252.00p | 243.15p | 251.50p | 181241 |
28/02/2020 | 250.00p | 254.00p | 238.50p | 254.00p | 631210 |
27/02/2020 | 252.00p | 263.50p | 248.00p | 250.50p | 235806 |
26/02/2020 | 259.50p | 266.50p | 251.00p | 258.00p | 406549 |
25/02/2020 | 275.00p | 275.00p | 259.50p | 261.50p | 160342 |
24/02/2020 | 280.00p | 280.00p | 267.00p | 269.50p | 176600 |
21/02/2020 | 275.50p | 278.50p | 273.50p | 278.00p | 158140 |
20/02/2020 | 278.50p | 280.00p | 275.80p | 277.50p | 140054 |
19/02/2020 | 273.00p | 281.50p | 273.00p | 280.00p | 196516 |
18/02/2020 | 270.00p | 280.00p | 266.58p | 277.00p | 180658 |
17/02/2020 | 272.00p | 273.50p | 261.56p | 270.50p | 111247 |
14/02/2020 | 274.50p | 279.00p | 260.00p | 278.00p | 193960 |
13/02/2020 | 272.00p | 272.70p | 262.00p | 262.50p | 659014 |
12/02/2020 | 280.00p | 282.00p | 275.50p | 275.50p | 216115 |
11/02/2020 | 280.50p | 283.50p | 280.00p | 280.00p | 491861 |
10/02/2020 | 281.00p | 284.50p | 280.00p | 280.00p | 82787 |
07/02/2020 | 284.00p | 288.00p | 278.00p | 282.50p | 141474 |
06/02/2020 | 285.50p | 286.00p | 280.00p | 282.00p | 67251 |
05/02/2020 | 286.00p | 286.00p | 277.15p | 285.00p | 190859 |
04/02/2020 | 284.00p | 287.00p | 283.00p | 284.00p | 165614 |
03/02/2020 | 275.00p | 284.00p | 275.00p | 282.00p | 122077 |
31/01/2020 | 290.00p | 290.00p | 276.00p | 282.00p | 270537 |
30/01/2020 | 288.00p | 288.00p | 276.50p | 278.50p | 115894 |
29/01/2020 | 285.00p | 287.50p | 277.50p | 285.50p | 145411 |
28/01/2020 | 290.00p | 290.00p | 281.50p | 287.50p | 241282 |
27/01/2020 | 290.00p | 290.00p | 282.50p | 284.00p | 163989 |
24/01/2020 | 280.00p | 289.42p | 280.00p | 285.00p | 128865 |
23/01/2020 | 291.50p | 293.00p | 280.50p | 282.00p | 338322 |
22/01/2020 | 283.00p | 289.50p | 283.00p | 289.00p | 331569 |
21/01/2020 | 284.00p | 291.00p | 284.00p | 288.00p | 276460 |
20/01/2020 | 294.00p | 294.00p | 280.00p | 288.00p | 283935 |
17/01/2020 | 285.00p | 293.50p | 285.00p | 290.00p | 106567 |
16/01/2020 | 297.00p | 297.00p | 283.50p | 285.00p | 378933 |
15/01/2020 | 285.00p | 299.50p | 273.58p | 295.00p | 1462149 |
14/01/2020 | 285.00p | 290.15p | 276.50p | 277.00p | 813564 |
13/01/2020 | 305.00p | 305.00p | 285.00p | 290.00p | 178994 |
10/01/2020 | 302.50p | 302.50p | 290.50p | 295.00p | 71859 |
09/01/2020 | 310.00p | 310.00p | 295.00p | 297.50p | 318816 |
08/01/2020 | 300.00p | 306.50p | 300.00p | 301.00p | 105843 |
07/01/2020 | 306.00p | 311.00p | 299.00p | 302.00p | 215021 |
06/01/2020 | 305.00p | 312.50p | 299.00p | 307.50p | 187806 |
03/01/2020 | 288.00p | 304.00p | 288.00p | 302.00p | 135873 |
02/01/2020 | 295.50p | 297.00p | 282.16p | 295.50p | 69280 |
31/12/2019 | 290.50p | 296.00p | 283.14p | 296.00p | 159501 |
30/12/2019 | 281.50p | 292.00p | 279.00p | 290.00p | 114973 |
27/12/2019 | 289.50p | 289.50p | 282.00p | 285.50p | 71395 |
24/12/2019 | 289.50p | 290.65p | 287.50p | 287.50p | 32437 |
23/12/2019 | 281.50p | 290.00p | 281.50p | 285.00p | 97419 |
20/12/2019 | 289.50p | 290.00p | 276.30p | 281.50p | 176965 |
19/12/2019 | 284.50p | 290.00p | 270.50p | 282.50p | 367792 |
18/12/2019 | 284.50p | 284.50p | 273.58p | 281.50p | 238893 |
17/12/2019 | 271.00p | 284.00p | 270.50p | 280.00p | 266914 |
16/12/2019 | 265.50p | 275.00p | 263.00p | 272.00p | 231664 |
13/12/2019 | 274.50p | 274.50p | 264.00p | 267.00p | 156700 |
12/12/2019 | 260.00p | 273.50p | 260.00p | 267.50p | 214841 |
11/12/2019 | 267.00p | 268.00p | 256.00p | 265.00p | 175279 |
10/12/2019 | 267.00p | 267.50p | 257.50p | 266.00p | 233396 |
09/12/2019 | 267.00p | 267.00p | 260.00p | 263.50p | 132188 |
06/12/2019 | 268.00p | 268.00p | 259.50p | 265.50p | 135416 |
05/12/2019 | 268.00p | 268.00p | 260.00p | 264.00p | 221976 |
04/12/2019 | 255.00p | 266.78p | 255.00p | 264.00p | 139062 |
03/12/2019 | 260.00p | 268.00p | 257.00p | 261.00p | 258045 |
02/12/2019 | 259.00p | 267.00p | 259.00p | 265.00p | 184762 |
29/11/2019 | 254.00p | 265.00p | 246.50p | 261.00p | 475693 |
28/11/2019 | 260.00p | 269.50p | 260.00p | 266.00p | 103278 |
27/11/2019 | 270.00p | 273.69p | 255.00p | 269.00p | 278692 |
26/11/2019 | 270.00p | 279.50p | 263.50p | 267.00p | 665161 |
25/11/2019 | 270.00p | 280.00p | 262.00p | 270.00p | 265337 |
22/11/2019 | 251.00p | 269.00p | 251.00p | 262.00p | 138067 |
21/11/2019 | 255.00p | 261.00p | 251.50p | 259.00p | 179490 |
20/11/2019 | 247.50p | 255.00p | 245.00p | 250.00p | 148126 |
19/11/2019 | 250.00p | 255.00p | 246.00p | 247.50p | 200635 |
18/11/2019 | 259.50p | 260.00p | 242.40p | 253.00p | 206502 |
15/11/2019 | 248.00p | 258.28p | 242.00p | 249.50p | 274854 |
14/11/2019 | 247.00p | 255.00p | 241.00p | 247.00p | 194614 |
13/11/2019 | 240.00p | 251.50p | 240.00p | 244.00p | 201876 |
12/11/2019 | 230.00p | 246.50p | 230.00p | 242.50p | 189382 |
11/11/2019 | 240.00p | 244.00p | 233.95p | 240.00p | 174144 |
08/11/2019 | 239.00p | 242.00p | 231.00p | 234.50p | 231358 |
07/11/2019 | 240.00p | 246.50p | 231.30p | 243.00p | 86590 |
06/11/2019 | 242.00p | 243.00p | 233.00p | 235.50p | 146426 |
05/11/2019 | 248.50p | 249.50p | 240.00p | 242.00p | 170177 |
04/11/2019 | 243.00p | 243.00p | 235.00p | 240.00p | 115181 |
01/11/2019 | 250.00p | 250.00p | 234.00p | 238.00p | 126121 |
31/10/2019 | 250.00p | 250.00p | 236.42p | 244.00p | 100325 |
30/10/2019 | 241.50p | 247.00p | 235.00p | 240.00p | 100846 |
29/10/2019 | 240.50p | 246.50p | 237.50p | 239.50p | 357026 |
28/10/2019 | 237.50p | 244.00p | 232.00p | 243.00p | 114034 |
25/10/2019 | 232.00p | 242.50p | 232.00p | 235.00p | 93491 |
24/10/2019 | 238.50p | 245.00p | 236.50p | 240.00p | 122241 |
23/10/2019 | 230.00p | 243.50p | 230.00p | 242.50p | 229470 |
22/10/2019 | 234.50p | 244.00p | 234.50p | 240.00p | 174908 |
21/10/2019 | 241.00p | 249.50p | 235.50p | 240.00p | 144448 |
18/10/2019 | 246.00p | 246.00p | 228.50p | 240.50p | 232841 |
17/10/2019 | 236.50p | 241.50p | 232.75p | 237.50p | 258875 |
16/10/2019 | 241.00p | 246.00p | 234.50p | 239.50p | 708198 |
15/10/2019 | 234.50p | 246.00p | 231.16p | 244.50p | 742153 |
14/10/2019 | 225.00p | 236.00p | 225.00p | 232.00p | 247267 |
11/10/2019 | 225.00p | 242.20p | 225.00p | 234.50p | 198509 |
10/10/2019 | 238.00p | 240.00p | 233.50p | 235.50p | 118652 |
09/10/2019 | 235.00p | 241.50p | 225.45p | 236.50p | 184638 |
08/10/2019 | 237.00p | 239.00p | 230.50p | 235.00p | 134279 |
07/10/2019 | 232.50p | 239.50p | 232.50p | 236.00p | 152680 |
04/10/2019 | 232.00p | 238.00p | 229.00p | 236.00p | 287006 |
03/10/2019 | 237.50p | 239.73p | 230.00p | 232.50p | 205646 |
02/10/2019 | 245.00p | 252.00p | 234.60p | 239.50p | 255976 |
01/10/2019 | 246.50p | 248.14p | 244.00p | 245.00p | 226181 |
30/09/2019 | 245.00p | 250.00p | 245.00p | 246.50p | 317594 |
27/09/2019 | 250.00p | 251.00p | 243.50p | 246.00p | 197537 |
26/09/2019 | 256.50p | 258.50p | 243.00p | 244.00p | 199391 |
25/09/2019 | 272.50p | 272.50p | 255.50p | 256.50p | 368432 |
24/09/2019 | 270.00p | 271.00p | 268.00p | 270.00p | 462650 |
23/09/2019 | 262.00p | 275.00p | 262.00p | 270.00p | 680942 |
20/09/2019 | 277.50p | 280.50p | 264.50p | 270.00p | 588759 |
19/09/2019 | 264.00p | 276.50p | 261.00p | 275.00p | 626376 |
18/09/2019 | 259.00p | 264.00p | 256.00p | 260.50p | 915734 |
17/09/2019 | 246.50p | 258.00p | 242.50p | 257.00p | 799494 |
16/09/2019 | 226.00p | 249.00p | 223.73p | 244.00p | 490622 |
13/09/2019 | 222.50p | 228.15p | 214.76p | 226.00p | 787851 |
12/09/2019 | 231.00p | 244.97p | 221.48p | 225.00p | 366884 |
11/09/2019 | 280.00p | 280.00p | 229.00p | 230.00p | 1205261 |
10/09/2019 | 287.50p | 293.50p | 280.00p | 281.00p | 265773 |
09/09/2019 | 292.00p | 295.00p | 287.50p | 292.00p | 60508 |
06/09/2019 | 290.50p | 298.00p | 290.00p | 295.00p | 122448 |
05/09/2019 | 315.00p | 315.00p | 291.50p | 294.00p | 102732 |
04/09/2019 | 300.50p | 314.00p | 300.50p | 302.50p | 102348 |
03/09/2019 | 305.00p | 308.50p | 300.00p | 305.00p | 221750 |
02/09/2019 | 311.50p | 318.20p | 304.00p | 308.00p | 84537 |
30/08/2019 | 314.50p | 316.65p | 309.00p | 314.00p | 310091 |
29/08/2019 | 306.00p | 322.50p | 306.00p | 315.00p | 90121 |
28/08/2019 | 308.50p | 322.70p | 305.50p | 310.00p | 90659 |
27/08/2019 | 311.00p | 324.00p | 307.00p | 314.50p | 118614 |
23/08/2019 | 314.00p | 320.00p | 312.00p | 313.00p | 97831 |
22/08/2019 | 317.00p | 320.50p | 313.00p | 313.00p | 235004 |
21/08/2019 | 312.00p | 318.61p | 312.00p | 317.50p | 103679 |
20/08/2019 | 311.00p | 319.00p | 306.55p | 313.00p | 94191 |
19/08/2019 | 307.50p | 313.50p | 305.00p | 313.00p | 83075 |
16/08/2019 | 291.50p | 305.00p | 291.50p | 301.50p | 136333 |
15/08/2019 | 303.00p | 305.00p | 296.65p | 300.50p | 154805 |
14/08/2019 | 298.00p | 301.00p | 293.75p | 300.00p | 116790 |
13/08/2019 | 295.50p | 297.00p | 288.50p | 295.00p | 199694 |
12/08/2019 | 295.50p | 303.00p | 289.00p | 291.50p | 133184 |
09/08/2019 | 299.50p | 303.00p | 286.50p | 292.50p | 152957 |
08/08/2019 | 292.00p | 297.00p | 281.50p | 285.00p | 118476 |
07/08/2019 | 295.00p | 303.00p | 286.50p | 290.00p | 193639 |
06/08/2019 | 291.50p | 292.50p | 278.00p | 286.50p | 227071 |
05/08/2019 | 287.50p | 290.25p | 280.00p | 284.00p | 209516 |
02/08/2019 | 289.00p | 300.00p | 289.00p | 293.50p | 173404 |
01/08/2019 | 285.00p | 296.50p | 285.00p | 295.50p | 100388 |
31/07/2019 | 285.50p | 300.00p | 285.50p | 292.00p | 160784 |
30/07/2019 | 290.00p | 294.00p | 285.50p | 287.00p | 753400 |
29/07/2019 | 290.00p | 290.00p | 285.00p | 288.00p | 284672 |
26/07/2019 | 285.00p | 292.00p | 283.00p | 285.00p | 253316 |
25/07/2019 | 293.00p | 293.00p | 288.00p | 290.00p | 147554 |
24/07/2019 | 293.00p | 293.00p | 287.50p | 290.00p | 279405 |
23/07/2019 | 288.50p | 293.00p | 288.50p | 290.00p | 181322 |
22/07/2019 | 292.50p | 292.85p | 287.00p | 288.00p | 222599 |
19/07/2019 | 292.00p | 292.50p | 281.50p | 288.50p | 116436 |
18/07/2019 | 282.00p | 293.00p | 282.00p | 290.50p | 77498 |
17/07/2019 | 285.00p | 295.55p | 283.06p | 290.00p | 278721 |
16/07/2019 | 291.50p | 295.71p | 282.99p | 290.00p | 360308 |
15/07/2019 | 298.00p | 299.21p | 285.00p | 297.00p | 119068 |
12/07/2019 | 303.00p | 303.00p | 294.50p | 298.50p | 324895 |
11/07/2019 | 285.50p | 303.00p | 285.50p | 300.00p | 177878 |
10/07/2019 | 301.00p | 304.00p | 297.00p | 300.00p | 95013 |
09/07/2019 | 299.50p | 305.00p | 299.00p | 303.00p | 937259 |
08/07/2019 | 301.00p | 306.14p | 295.60p | 305.00p | 90917 |
05/07/2019 | 298.50p | 304.00p | 298.00p | 301.50p | 127777 |
04/07/2019 | 300.00p | 304.50p | 296.84p | 300.00p | 430915 |
03/07/2019 | 296.00p | 304.00p | 296.00p | 297.50p | 135697 |
02/07/2019 | 303.00p | 305.00p | 295.15p | 299.50p | 221057 |
*Close Price adjusted for both dividends and splits