Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2020 | 247.50p | 256.00p | 245.00p | 250.00p | 8969 |
12/03/2020 | 255.00p | 255.00p | 245.00p | 247.50p | 84589 |
11/03/2020 | 257.50p | 261.75p | 255.25p | 260.00p | 21402 |
10/03/2020 | 260.50p | 264.00p | 255.25p | 260.00p | 22100 |
09/03/2020 | 272.50p | 275.00p | 257.05p | 260.50p | 79026 |
06/03/2020 | 285.00p | 285.00p | 276.00p | 280.00p | 15229 |
05/03/2020 | 295.00p | 299.00p | 282.51p | 285.00p | 25785 |
04/03/2020 | 299.00p | 299.00p | 290.00p | 295.00p | 52158 |
03/03/2020 | 285.00p | 304.00p | 285.00p | 299.00p | 34331 |
02/03/2020 | 270.00p | 288.36p | 267.51p | 285.00p | 152545 |
28/02/2020 | 280.00p | 297.36p | 270.00p | 270.00p | 111726 |
27/02/2020 | 280.00p | 282.50p | 280.00p | 280.00p | 39882 |
26/02/2020 | 315.00p | 315.00p | 275.50p | 285.00p | 77249 |
25/02/2020 | 315.00p | 316.00p | 310.00p | 315.00p | 26508 |
24/02/2020 | 328.50p | 328.50p | 310.00p | 315.00p | 105028 |
21/02/2020 | 328.50p | 334.50p | 323.10p | 328.50p | 28818 |
20/02/2020 | 326.00p | 332.00p | 322.51p | 328.50p | 24593 |
19/02/2020 | 326.00p | 332.00p | 326.00p | 326.00p | 37681 |
18/02/2020 | 328.50p | 332.00p | 320.00p | 326.00p | 9891 |
17/02/2020 | 318.50p | 332.00p | 316.81p | 330.00p | 33839 |
14/02/2020 | 318.50p | 325.00p | 312.50p | 318.50p | 16294 |
13/02/2020 | 315.00p | 320.00p | 310.50p | 318.50p | 13632 |
12/02/2020 | 315.00p | 318.50p | 310.00p | 315.00p | 27261 |
11/02/2020 | 317.50p | 320.00p | 311.00p | 315.00p | 8565 |
10/02/2020 | 322.50p | 322.89p | 315.25p | 317.50p | 18587 |
07/02/2020 | 322.50p | 327.00p | 320.00p | 322.50p | 23155 |
06/02/2020 | 320.00p | 332.49p | 317.80p | 322.50p | 39358 |
05/02/2020 | 320.00p | 330.00p | 317.55p | 320.00p | 34270 |
04/02/2020 | 306.50p | 325.00p | 306.00p | 320.00p | 29873 |
03/02/2020 | 306.50p | 310.00p | 304.50p | 306.50p | 2445 |
31/01/2020 | 300.00p | 310.00p | 300.00p | 306.50p | 35787 |
30/01/2020 | 300.00p | 304.50p | 300.00p | 300.00p | 5221 |
29/01/2020 | 305.00p | 307.00p | 297.60p | 300.00p | 656798 |
28/01/2020 | 305.00p | 306.50p | 300.00p | 305.00p | 4534 |
27/01/2020 | 296.50p | 308.00p | 296.50p | 305.00p | 32867 |
24/01/2020 | 296.50p | 296.75p | 293.00p | 296.50p | 6306 |
23/01/2020 | 307.50p | 307.50p | 291.04p | 296.50p | 39290 |
22/01/2020 | 312.50p | 312.90p | 306.51p | 307.50p | 17856 |
21/01/2020 | 312.50p | 314.50p | 310.51p | 312.50p | 3797 |
20/01/2020 | 310.00p | 314.00p | 306.11p | 312.50p | 13112 |
17/01/2020 | 313.00p | 315.88p | 306.70p | 312.50p | 56975 |
16/01/2020 | 322.50p | 324.00p | 315.50p | 315.50p | 22415 |
15/01/2020 | 325.50p | 326.49p | 322.50p | 322.50p | 19554 |
14/01/2020 | 325.00p | 328.00p | 321.15p | 324.00p | 73961 |
13/01/2020 | 332.00p | 333.00p | 322.33p | 325.00p | 76420 |
10/01/2020 | 321.00p | 325.00p | 313.11p | 322.50p | 56612 |
09/01/2020 | 302.50p | 315.00p | 302.50p | 312.50p | 78599 |
08/01/2020 | 302.50p | 304.25p | 300.50p | 302.50p | 28489 |
07/01/2020 | 297.50p | 305.00p | 297.50p | 302.50p | 34194 |
06/01/2020 | 297.00p | 300.00p | 294.12p | 296.50p | 26096 |
03/01/2020 | 283.50p | 300.00p | 282.11p | 297.00p | 66572 |
02/01/2020 | 280.00p | 286.65p | 277.60p | 283.50p | 9945 |
01/01/2020 | 280.00p | 285.00p | 277.50p | 280.00p | 6548 |
31/12/2019 | 280.00p | 285.00p | 277.50p | 280.00p | 6548 |
30/12/2019 | 280.00p | 285.00p | 277.10p | 280.00p | 3642 |
27/12/2019 | 271.00p | 280.00p | 270.65p | 280.00p | 28644 |
26/12/2019 | 269.50p | 271.49p | 266.90p | 271.00p | 9548 |
25/12/2019 | 269.50p | 271.49p | 266.90p | 271.00p | 9548 |
24/12/2019 | 269.50p | 271.49p | 266.90p | 271.00p | 9548 |
23/12/2019 | 269.50p | 271.49p | 266.21p | 269.50p | 4415 |
20/12/2019 | 267.00p | 271.49p | 266.50p | 269.50p | 26469 |
19/12/2019 | 267.00p | 272.00p | 263.11p | 267.00p | 7778 |
18/12/2019 | 267.00p | 270.00p | 262.25p | 267.00p | 12810 |
17/12/2019 | 267.00p | 271.00p | 264.60p | 267.00p | 145938 |
16/12/2019 | 272.50p | 274.00p | 264.60p | 267.00p | 29905 |
13/12/2019 | 268.00p | 274.90p | 268.00p | 272.50p | 21187 |
12/12/2019 | 267.00p | 271.90p | 265.00p | 268.00p | 21272 |
11/12/2019 | 267.00p | 271.90p | 264.51p | 267.00p | 20537 |
10/12/2019 | 267.00p | 271.00p | 267.00p | 267.00p | 5803 |
09/12/2019 | 263.50p | 271.00p | 261.51p | 267.00p | 19164 |
06/12/2019 | 270.00p | 272.15p | 261.51p | 263.50p | 27722 |
05/12/2019 | 270.00p | 273.49p | 266.25p | 270.00p | 6218 |
04/12/2019 | 270.00p | 273.49p | 266.25p | 270.00p | 5382 |
03/12/2019 | 280.50p | 285.00p | 265.50p | 270.00p | 25704 |
02/12/2019 | 281.50p | 283.49p | 278.50p | 280.50p | 10075 |
29/11/2019 | 283.50p | 284.00p | 278.50p | 281.50p | 23299 |
28/11/2019 | 275.00p | 285.62p | 272.51p | 283.50p | 46590 |
27/11/2019 | 275.00p | 280.00p | 272.11p | 275.00p | 11752 |
26/11/2019 | 272.50p | 279.60p | 271.11p | 275.00p | 28944 |
25/11/2019 | 270.00p | 275.00p | 270.00p | 272.50p | 12349 |
22/11/2019 | 266.00p | 274.00p | 266.00p | 270.00p | 15888 |
21/11/2019 | 266.00p | 270.00p | 262.00p | 266.00p | 12345 |
20/11/2019 | 266.00p | 270.74p | 263.10p | 266.00p | 25328 |
19/11/2019 | 256.00p | 272.00p | 256.00p | 266.00p | 25497 |
18/11/2019 | 256.00p | 262.00p | 256.00p | 256.00p | 6993 |
15/11/2019 | 245.00p | 260.00p | 245.00p | 256.00p | 25134 |
14/11/2019 | 245.00p | 245.00p | 243.50p | 245.00p | 1478 |
13/11/2019 | 245.00p | 249.00p | 243.50p | 245.00p | 3093 |
12/11/2019 | 245.00p | 250.00p | 240.55p | 245.00p | 39995 |
11/11/2019 | 243.50p | 250.00p | 243.00p | 245.00p | 10870 |
08/11/2019 | 249.00p | 249.00p | 236.20p | 242.00p | 54705 |
07/11/2019 | 255.00p | 255.00p | 247.05p | 251.00p | 23228 |
06/11/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 13786 |
05/11/2019 | 255.00p | 255.00p | 251.00p | 255.00p | 9422 |
04/11/2019 | 256.00p | 257.00p | 250.00p | 255.00p | 32829 |
01/11/2019 | 256.00p | 257.45p | 250.00p | 256.00p | 7277 |
31/10/2019 | 256.00p | 258.85p | 250.00p | 256.00p | 16350 |
30/10/2019 | 257.50p | 263.00p | 256.00p | 256.00p | 56909 |
29/10/2019 | 250.00p | 252.44p | 243.00p | 249.00p | 15395 |
28/10/2019 | 250.00p | 252.49p | 247.51p | 250.00p | 6834 |
25/10/2019 | 254.00p | 254.00p | 246.51p | 250.00p | 29761 |
24/10/2019 | 255.50p | 255.50p | 250.00p | 254.00p | 11088 |
23/10/2019 | 259.50p | 259.50p | 255.00p | 257.50p | 7703 |
22/10/2019 | 260.50p | 260.50p | 255.09p | 259.50p | 4051 |
21/10/2019 | 263.50p | 265.50p | 260.05p | 261.00p | 8849 |
18/10/2019 | 263.50p | 266.35p | 261.20p | 263.50p | 3724 |
17/10/2019 | 270.00p | 270.00p | 260.00p | 263.50p | 43161 |
16/10/2019 | 274.00p | 278.00p | 265.00p | 270.00p | 37304 |
15/10/2019 | 275.00p | 278.90p | 270.05p | 274.00p | 35489 |
14/10/2019 | 267.50p | 277.64p | 266.15p | 275.00p | 53503 |
11/10/2019 | 265.00p | 269.75p | 265.00p | 267.50p | 29837 |
10/10/2019 | 260.00p | 269.50p | 256.80p | 265.00p | 36209 |
09/10/2019 | 260.00p | 261.00p | 255.00p | 260.00p | 5857 |
08/10/2019 | 260.00p | 266.50p | 256.55p | 260.00p | 10512 |
07/10/2019 | 251.50p | 263.00p | 251.50p | 260.00p | 27898 |
04/10/2019 | 254.00p | 255.00p | 251.10p | 251.50p | 15789 |
03/10/2019 | 254.00p | 260.00p | 254.00p | 254.00p | 26961 |
02/10/2019 | 248.50p | 258.00p | 248.50p | 254.00p | 19965 |
01/10/2019 | 246.00p | 252.00p | 245.80p | 248.50p | 19977 |
30/09/2019 | 246.00p | 246.74p | 242.00p | 246.00p | 15128 |
27/09/2019 | 246.00p | 246.74p | 242.00p | 246.00p | 26682 |
26/09/2019 | 250.00p | 250.00p | 245.00p | 246.00p | 6038 |
25/09/2019 | 246.50p | 250.00p | 243.51p | 250.00p | 17841 |
24/09/2019 | 245.50p | 247.49p | 243.27p | 246.50p | 26720 |
23/09/2019 | 245.50p | 248.90p | 243.21p | 245.50p | 6589 |
20/09/2019 | 250.00p | 250.00p | 242.70p | 245.50p | 19937 |
19/09/2019 | 238.50p | 254.50p | 236.23p | 250.00p | 84701 |
18/09/2019 | 250.00p | 250.00p | 232.51p | 238.50p | 203045 |
17/09/2019 | 240.00p | 241.99p | 236.51p | 240.00p | 32426 |
16/09/2019 | 240.00p | 243.00p | 236.51p | 240.00p | 7271 |
13/09/2019 | 240.00p | 242.49p | 235.51p | 240.00p | 4664 |
12/09/2019 | 240.00p | 242.49p | 236.65p | 240.00p | 3575 |
11/09/2019 | 235.00p | 243.00p | 235.00p | 240.00p | 17500 |
10/09/2019 | 235.00p | 237.27p | 232.11p | 235.00p | 15578 |
09/09/2019 | 226.00p | 237.40p | 226.00p | 235.00p | 27782 |
06/09/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
05/09/2019 | 226.00p | 229.00p | 222.50p | 226.00p | 9080 |
04/09/2019 | 226.00p | 229.60p | 222.75p | 226.00p | 201 |
03/09/2019 | 225.00p | 228.50p | 221.51p | 226.00p | 17874 |
02/09/2019 | 226.00p | 226.00p | 221.51p | 225.00p | 8891 |
30/08/2019 | 224.00p | 229.00p | 221.51p | 226.00p | 10688 |
29/08/2019 | 217.50p | 227.40p | 216.00p | 224.00p | 35644 |
28/08/2019 | 217.50p | 219.95p | 216.60p | 217.50p | 6624 |
27/08/2019 | 217.50p | 220.00p | 216.50p | 217.50p | 12584 |
23/08/2019 | 224.00p | 224.00p | 215.00p | 217.50p | 34266 |
22/08/2019 | 224.00p | 224.80p | 220.00p | 224.00p | 8524 |
21/08/2019 | 224.00p | 224.80p | 220.71p | 224.00p | 3003 |
20/08/2019 | 224.00p | 224.89p | 220.51p | 224.00p | 1864 |
19/08/2019 | 224.00p | 226.00p | 220.00p | 224.00p | 4470 |
16/08/2019 | 224.00p | 227.49p | 221.10p | 224.00p | 8821 |
15/08/2019 | 230.00p | 230.00p | 220.02p | 222.50p | 42327 |
14/08/2019 | 227.50p | 232.49p | 225.51p | 230.00p | 3846 |
13/08/2019 | 237.50p | 237.50p | 225.00p | 227.50p | 48994 |
12/08/2019 | 240.00p | 241.00p | 233.00p | 237.50p | 12943 |
09/08/2019 | 240.00p | 241.80p | 236.10p | 240.00p | 2195 |
08/08/2019 | 240.00p | 242.49p | 235.00p | 240.00p | 10213 |
07/08/2019 | 240.00p | 242.49p | 236.10p | 240.00p | 10297 |
06/08/2019 | 242.50p | 245.00p | 236.70p | 240.00p | 27725 |
05/08/2019 | 252.50p | 252.50p | 240.00p | 242.50p | 24431 |
02/08/2019 | 252.50p | 255.00p | 250.02p | 252.50p | 12498 |
01/08/2019 | 247.50p | 255.00p | 246.51p | 252.50p | 26005 |
31/07/2019 | 256.50p | 256.50p | 245.00p | 247.50p | 18389 |
30/07/2019 | 256.50p | 256.50p | 253.51p | 256.50p | 1304 |
29/07/2019 | 256.50p | 258.00p | 253.51p | 256.50p | 12659 |
26/07/2019 | 248.00p | 260.00p | 245.50p | 256.50p | 26133 |
25/07/2019 | 238.50p | 253.00p | 238.50p | 248.00p | 16573 |
24/07/2019 | 238.50p | 238.50p | 236.54p | 238.50p | 2712 |
23/07/2019 | 238.50p | 239.49p | 237.00p | 238.50p | 3261 |
22/07/2019 | 239.00p | 239.90p | 236.20p | 238.50p | 5647 |
19/07/2019 | 239.00p | 239.00p | 236.51p | 239.00p | 780 |
18/07/2019 | 238.50p | 240.90p | 236.20p | 239.00p | 4354 |
17/07/2019 | 239.00p | 242.95p | 236.20p | 238.50p | 8969 |
16/07/2019 | 241.00p | 242.95p | 234.00p | 239.00p | 22913 |
15/07/2019 | 242.50p | 242.50p | 237.53p | 241.00p | 10666 |
12/07/2019 | 242.50p | 244.30p | 241.50p | 242.50p | 2902 |
11/07/2019 | 250.00p | 250.00p | 241.00p | 242.50p | 13820 |
10/07/2019 | 255.00p | 255.00p | 245.00p | 250.00p | 22781 |
09/07/2019 | 249.00p | 259.95p | 245.25p | 255.00p | 26384 |
08/07/2019 | 249.00p | 250.40p | 245.02p | 249.00p | 19233 |
05/07/2019 | 250.00p | 250.45p | 245.15p | 249.00p | 5836 |
04/07/2019 | 253.50p | 256.95p | 247.00p | 250.00p | 18976 |
03/07/2019 | 255.00p | 257.40p | 251.10p | 253.50p | 14350 |
02/07/2019 | 255.00p | 258.75p | 252.20p | 255.00p | 43961 |
01/07/2019 | 245.00p | 259.90p | 242.10p | 255.00p | 74728 |
28/06/2019 | 247.50p | 248.45p | 242.00p | 245.00p | 16949 |
27/06/2019 | 250.00p | 251.00p | 245.00p | 247.50p | 39106 |
26/06/2019 | 237.50p | 255.00p | 236.51p | 250.00p | 188407 |
25/06/2019 | 226.50p | 229.95p | 225.80p | 226.50p | 12267 |
24/06/2019 | 224.00p | 228.00p | 221.51p | 226.50p | 8194 |
21/06/2019 | 222.50p | 225.00p | 221.51p | 224.00p | 10688 |
20/06/2019 | 222.50p | 224.80p | 220.00p | 222.50p | 21843 |
19/06/2019 | 224.00p | 224.00p | 220.00p | 222.50p | 11378 |
18/06/2019 | 224.00p | 226.00p | 220.55p | 224.00p | 9589 |
17/06/2019 | 224.00p | 226.00p | 224.00p | 224.00p | 437 |
14/06/2019 | 224.00p | 226.49p | 222.00p | 224.00p | 18511 |
13/06/2019 | 220.00p | 226.80p | 217.25p | 224.00p | 39975 |
12/06/2019 | 216.00p | 220.00p | 216.00p | 220.00p | 3660 |
11/06/2019 | 216.00p | 220.00p | 215.75p | 216.00p | 27630 |
10/06/2019 | 215.00p | 215.00p | 210.35p | 215.00p | 6089 |
07/06/2019 | 215.00p | 216.40p | 210.35p | 215.00p | 9455 |
*Close Price adjusted for both dividends and splits