Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2019 | 212.00p | 218.10p | 210.00p | 210.00p | 148658 |
27/06/2019 | 215.00p | 221.00p | 215.00p | 215.50p | 1648 |
26/06/2019 | 220.00p | 223.00p | 217.00p | 217.00p | 75643 |
25/06/2019 | 220.00p | 224.00p | 220.00p | 220.00p | 3756 |
24/06/2019 | 226.00p | 226.00p | 220.00p | 226.00p | 13531 |
21/06/2019 | 224.00p | 232.00p | 220.00p | 220.00p | 37775 |
20/06/2019 | 222.00p | 229.00p | 222.00p | 222.00p | 9417 |
19/06/2019 | 225.00p | 232.00p | 220.90p | 223.00p | 106446 |
18/06/2019 | 220.00p | 225.00p | 220.00p | 224.50p | 52241 |
17/06/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 136 |
14/06/2019 | 228.00p | 228.00p | 228.00p | 228.00p | 19417 |
13/06/2019 | 225.00p | 231.00p | 225.00p | 230.00p | 2777 |
12/06/2019 | 220.00p | 233.00p | 220.00p | 232.00p | 18351 |
11/06/2019 | 222.36p | 225.00p | 222.00p | 225.00p | 40979 |
10/06/2019 | 229.00p | 229.00p | 222.42p | 229.00p | 794 |
07/06/2019 | 230.00p | 230.00p | 220.52p | 221.00p | 42350 |
06/06/2019 | 231.00p | 232.00p | 224.00p | 232.00p | 111831 |
05/06/2019 | 231.00p | 232.00p | 225.00p | 232.00p | 195862 |
04/06/2019 | 229.00p | 234.00p | 228.00p | 230.00p | 59222 |
03/06/2019 | 227.00p | 231.00p | 225.00p | 229.00p | 18215 |
31/05/2019 | 228.00p | 231.00p | 226.00p | 231.00p | 11897 |
30/05/2019 | 229.00p | 234.00p | 229.00p | 230.00p | 61792 |
29/05/2019 | 229.00p | 231.52p | 228.15p | 231.00p | 58238 |
28/05/2019 | 235.00p | 235.00p | 230.00p | 230.00p | 5306 |
24/05/2019 | 231.00p | 235.00p | 230.00p | 232.00p | 14036 |
23/05/2019 | 239.00p | 239.00p | 231.00p | 235.00p | 10542 |
22/05/2019 | 232.42p | 235.50p | 232.42p | 235.50p | 1008 |
21/05/2019 | 235.00p | 239.00p | 231.00p | 231.00p | 9050 |
20/05/2019 | 238.00p | 240.00p | 235.00p | 237.00p | 36435 |
17/05/2019 | 235.00p | 236.44p | 235.00p | 235.00p | 3133 |
16/05/2019 | 235.00p | 242.00p | 238.50p | 238.50p | 0 |
15/05/2019 | 235.00p | 244.00p | 235.00p | 242.00p | 256927 |
14/05/2019 | 231.00p | 243.00p | 231.00p | 242.00p | 38677 |
13/05/2019 | 236.00p | 237.50p | 229.00p | 235.00p | 285992 |
10/05/2019 | 236.00p | 246.95p | 236.00p | 243.00p | 61716 |
09/05/2019 | 240.00p | 243.36p | 236.00p | 240.00p | 20701 |
08/05/2019 | 249.00p | 250.00p | 242.28p | 250.00p | 10213 |
07/05/2019 | 255.00p | 261.92p | 250.00p | 252.00p | 14734 |
03/05/2019 | 257.00p | 257.48p | 251.00p | 251.00p | 4270 |
02/05/2019 | 260.00p | 261.00p | 257.00p | 257.00p | 2094 |
01/05/2019 | 265.00p | 266.84p | 265.00p | 266.50p | 9537 |
30/04/2019 | 264.00p | 268.00p | 260.00p | 266.00p | 20609 |
29/04/2019 | 272.00p | 273.92p | 266.00p | 266.00p | 7777 |
26/04/2019 | 273.00p | 278.12p | 268.04p | 278.00p | 2769 |
25/04/2019 | 272.00p | 280.00p | 272.00p | 280.00p | 2 |
24/04/2019 | 282.00p | 283.00p | 267.00p | 283.00p | 5265 |
23/04/2019 | 275.00p | 275.00p | 268.04p | 275.00p | 458 |
18/04/2019 | 268.08p | 275.00p | 268.08p | 275.00p | 1678 |
17/04/2019 | 271.00p | 273.00p | 270.00p | 272.00p | 6601 |
16/04/2019 | 269.00p | 275.00p | 268.60p | 272.50p | 20191 |
15/04/2019 | 280.00p | 280.00p | 265.00p | 265.00p | 9732 |
12/04/2019 | 276.00p | 276.00p | 263.72p | 276.00p | 342 |
11/04/2019 | 263.25p | 265.50p | 263.25p | 265.50p | 545 |
10/04/2019 | 263.90p | 270.50p | 263.90p | 270.50p | 426 |
09/04/2019 | 278.00p | 278.00p | 263.00p | 269.50p | 3615 |
08/04/2019 | 267.25p | 268.88p | 263.88p | 266.50p | 10996 |
05/04/2019 | 279.36p | 279.36p | 277.48p | 278.50p | 570 |
04/04/2019 | 276.00p | 277.00p | 275.50p | 275.50p | 53142 |
03/04/2019 | 276.00p | 276.00p | 270.75p | 276.00p | 16 |
02/04/2019 | 274.00p | 274.00p | 268.00p | 272.50p | 6700 |
01/04/2019 | 274.00p | 276.00p | 270.00p | 276.00p | 41850 |
29/03/2019 | 262.00p | 275.00p | 262.00p | 270.00p | 23862 |
28/03/2019 | 264.00p | 269.00p | 263.00p | 269.00p | 11620 |
27/03/2019 | 254.00p | 254.00p | 252.00p | 252.00p | 1437 |
26/03/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 2003 |
25/03/2019 | 251.00p | 260.00p | 251.00p | 260.00p | 17226 |
22/03/2019 | 257.00p | 269.00p | 251.00p | 251.00p | 3678 |
21/03/2019 | 254.00p | 255.00p | 250.00p | 250.00p | 1782 |
20/03/2019 | 259.00p | 265.00p | 255.00p | 255.00p | 2575 |
19/03/2019 | 262.00p | 269.00p | 261.00p | 261.00p | 2709 |
18/03/2019 | 255.00p | 269.00p | 255.00p | 263.00p | 77161 |
15/03/2019 | 264.00p | 270.00p | 262.00p | 263.00p | 18706 |
14/03/2019 | 261.00p | 270.00p | 260.00p | 270.00p | 8913 |
13/03/2019 | 256.00p | 266.00p | 256.00p | 266.00p | 2397 |
12/03/2019 | 255.00p | 261.00p | 255.00p | 260.00p | 7794 |
11/03/2019 | 259.00p | 269.00p | 257.00p | 260.00p | 20942 |
08/03/2019 | 257.00p | 257.00p | 257.00p | 257.00p | 161 |
07/03/2019 | 254.00p | 260.00p | 254.00p | 260.00p | 4703 |
06/03/2019 | 250.00p | 255.00p | 250.00p | 250.00p | 3074 |
05/03/2019 | 250.00p | 254.00p | 250.00p | 250.00p | 64509 |
04/03/2019 | 251.00p | 259.00p | 245.50p | 254.50p | 47276 |
01/03/2019 | 250.00p | 259.00p | 247.00p | 258.00p | 47300 |
28/02/2019 | 243.00p | 259.00p | 242.00p | 250.00p | 27079 |
27/02/2019 | 250.00p | 258.00p | 248.00p | 254.00p | 343138 |
26/02/2019 | 250.00p | 255.00p | 250.00p | 252.00p | 2859 |
25/02/2019 | 244.00p | 254.00p | 244.00p | 248.00p | 22434 |
22/02/2019 | 246.00p | 254.00p | 245.00p | 251.50p | 18855 |
21/02/2019 | 246.00p | 250.00p | 243.00p | 246.00p | 11773 |
20/02/2019 | 243.00p | 249.00p | 243.00p | 247.50p | 11485 |
19/02/2019 | 242.00p | 251.00p | 242.00p | 250.00p | 11738 |
18/02/2019 | 250.00p | 252.00p | 246.00p | 249.00p | 2824 |
15/02/2019 | 243.60p | 248.50p | 243.60p | 248.50p | 351 |
14/02/2019 | 245.00p | 251.00p | 245.00p | 245.00p | 6012 |
13/02/2019 | 247.00p | 251.00p | 245.00p | 245.00p | 26649 |
12/02/2019 | 243.00p | 251.00p | 238.00p | 240.00p | 62812 |
11/02/2019 | 247.00p | 250.00p | 239.00p | 239.00p | 22915 |
08/02/2019 | 235.00p | 247.00p | 235.00p | 247.00p | 31272 |
07/02/2019 | 248.00p | 248.00p | 235.00p | 235.00p | 47005 |
06/02/2019 | 240.00p | 246.00p | 240.00p | 243.00p | 284366 |
05/02/2019 | 240.00p | 246.00p | 240.00p | 242.00p | 11417 |
04/02/2019 | 245.00p | 253.56p | 241.00p | 241.00p | 39705 |
01/02/2019 | 242.00p | 255.00p | 242.00p | 253.00p | 16432 |
31/01/2019 | 250.00p | 250.00p | 244.00p | 250.00p | 67458 |
30/01/2019 | 250.00p | 251.00p | 245.00p | 245.00p | 3061 |
29/01/2019 | 238.00p | 254.00p | 238.00p | 245.00p | 17297 |
28/01/2019 | 240.00p | 242.00p | 232.00p | 232.00p | 7783 |
25/01/2019 | 240.00p | 245.00p | 236.00p | 236.00p | 1669 |
24/01/2019 | 240.00p | 244.00p | 240.00p | 242.00p | 2591 |
23/01/2019 | 240.00p | 243.00p | 240.00p | 241.50p | 3965 |
22/01/2019 | 230.00p | 244.00p | 230.00p | 240.50p | 44953 |
21/01/2019 | 237.00p | 239.00p | 231.00p | 234.00p | 1433 |
18/01/2019 | 231.00p | 243.00p | 230.00p | 234.00p | 23573 |
17/01/2019 | 238.00p | 240.00p | 232.00p | 232.00p | 6268 |
16/01/2019 | 235.00p | 236.00p | 232.00p | 232.00p | 2079 |
15/01/2019 | 233.00p | 240.00p | 232.00p | 235.00p | 3590 |
14/01/2019 | 236.00p | 239.00p | 235.00p | 235.00p | 7913 |
11/01/2019 | 235.00p | 239.50p | 235.00p | 239.50p | 9659 |
10/01/2019 | 233.00p | 241.00p | 233.00p | 234.00p | 36669 |
09/01/2019 | 229.00p | 231.00p | 223.48p | 227.50p | 21273 |
08/01/2019 | 221.00p | 231.00p | 218.00p | 221.00p | 160872 |
07/01/2019 | 221.00p | 229.00p | 220.00p | 222.50p | 18630 |
04/01/2019 | 218.00p | 228.25p | 218.00p | 219.00p | 223578 |
03/01/2019 | 225.00p | 231.00p | 220.00p | 220.00p | 42360 |
02/01/2019 | 226.00p | 230.00p | 220.00p | 224.00p | 256298 |
31/12/2018 | 212.04p | 219.50p | 212.00p | 219.50p | 6762 |
28/12/2018 | 220.00p | 221.00p | 210.00p | 213.00p | 196421 |
27/12/2018 | 227.00p | 227.00p | 215.00p | 222.00p | 31941 |
24/12/2018 | 236.00p | 236.06p | 226.00p | 226.00p | 8635 |
21/12/2018 | 231.00p | 242.00p | 227.00p | 227.00p | 28679 |
20/12/2018 | 231.00p | 242.00p | 231.00p | 242.00p | 2301 |
19/12/2018 | 243.00p | 243.00p | 231.55p | 238.00p | 258151 |
18/12/2018 | 236.00p | 240.00p | 236.00p | 238.00p | 3117 |
17/12/2018 | 236.00p | 250.00p | 236.00p | 240.00p | 3678 |
14/12/2018 | 243.00p | 243.00p | 236.70p | 243.00p | 685 |
13/12/2018 | 236.00p | 245.00p | 236.00p | 236.00p | 15002 |
12/12/2018 | 241.00p | 245.68p | 235.00p | 241.00p | 10211 |
11/12/2018 | 246.00p | 258.00p | 245.00p | 245.00p | 112534 |
10/12/2018 | 260.00p | 260.00p | 245.00p | 245.00p | 63021 |
07/12/2018 | 260.00p | 260.00p | 249.60p | 258.00p | 8735 |
06/12/2018 | 259.00p | 259.00p | 246.00p | 250.00p | 5264 |
05/12/2018 | 260.00p | 260.00p | 245.75p | 259.00p | 3835 |
04/12/2018 | 253.00p | 256.00p | 252.00p | 255.50p | 13863 |
03/12/2018 | 257.00p | 257.00p | 250.00p | 251.00p | 35058 |
30/11/2018 | 251.00p | 259.00p | 250.00p | 250.00p | 66605 |
29/11/2018 | 252.00p | 256.76p | 245.00p | 245.00p | 3476 |
28/11/2018 | 247.00p | 250.00p | 247.00p | 250.00p | 22177 |
27/11/2018 | 238.00p | 250.00p | 238.00p | 247.00p | 27644 |
26/11/2018 | 235.00p | 238.50p | 235.00p | 238.00p | 189263 |
23/11/2018 | 244.00p | 244.00p | 240.00p | 240.00p | 8043 |
22/11/2018 | 240.00p | 244.00p | 235.00p | 240.00p | 166110 |
21/11/2018 | 241.00p | 249.00p | 225.00p | 235.00p | 425323 |
20/11/2018 | 255.00p | 259.00p | 241.00p | 241.00p | 112933 |
19/11/2018 | 251.00p | 259.00p | 251.00p | 254.00p | 5300 |
16/11/2018 | 253.00p | 259.00p | 253.00p | 253.00p | 209836 |
15/11/2018 | 254.00p | 260.00p | 253.00p | 260.00p | 10416 |
14/11/2018 | 260.00p | 260.00p | 255.00p | 260.00p | 5534 |
13/11/2018 | 255.00p | 259.00p | 254.00p | 254.00p | 114918 |
12/11/2018 | 254.00p | 263.00p | 252.00p | 254.00p | 16452 |
09/11/2018 | 262.00p | 262.00p | 252.52p | 262.00p | 12503 |
08/11/2018 | 250.00p | 255.00p | 250.00p | 255.00p | 24766 |
07/11/2018 | 251.00p | 255.00p | 250.00p | 250.00p | 97168 |
06/11/2018 | 254.00p | 255.00p | 250.00p | 250.00p | 11152 |
05/11/2018 | 258.00p | 259.00p | 249.25p | 250.00p | 96806 |
02/11/2018 | 250.00p | 251.00p | 248.00p | 251.00p | 386878 |
01/11/2018 | 254.00p | 255.00p | 250.00p | 253.00p | 546719 |
31/10/2018 | 255.00p | 259.00p | 250.00p | 250.00p | 419436 |
30/10/2018 | 274.00p | 274.00p | 255.00p | 255.00p | 3432 |
29/10/2018 | 266.00p | 266.00p | 260.00p | 260.00p | 5251 |
26/10/2018 | 266.00p | 266.00p | 265.00p | 265.00p | 3137 |
25/10/2018 | 266.00p | 266.00p | 265.00p | 265.00p | 4940 |
24/10/2018 | 266.00p | 279.00p | 265.00p | 265.00p | 1467 |
23/10/2018 | 266.00p | 275.00p | 265.00p | 270.00p | 15325 |
22/10/2018 | 273.00p | 278.00p | 270.20p | 276.00p | 7509 |
19/10/2018 | 269.00p | 275.26p | 265.00p | 273.50p | 22706 |
18/10/2018 | 279.00p | 280.00p | 270.00p | 280.00p | 8478 |
17/10/2018 | 275.00p | 279.00p | 267.00p | 272.50p | 26565 |
16/10/2018 | 275.00p | 275.00p | 266.00p | 275.00p | 453044 |
15/10/2018 | 266.00p | 271.00p | 266.00p | 268.00p | 289306 |
12/10/2018 | 265.00p | 279.00p | 265.00p | 266.00p | 16516 |
11/10/2018 | 267.00p | 278.00p | 267.00p | 271.00p | 72272 |
10/10/2018 | 270.00p | 276.00p | 270.00p | 276.00p | 16920 |
09/10/2018 | 271.00p | 273.00p | 271.00p | 271.00p | 3811 |
08/10/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 259 |
05/10/2018 | 271.00p | 272.00p | 271.00p | 271.00p | 2002 |
04/10/2018 | 266.00p | 271.00p | 266.00p | 271.00p | 1963 |
03/10/2018 | 275.00p | 276.00p | 271.00p | 271.00p | 222 |
02/10/2018 | 261.00p | 275.00p | 261.00p | 274.50p | 21279 |
01/10/2018 | 266.00p | 270.00p | 260.00p | 260.00p | 67082 |
28/09/2018 | 279.00p | 279.00p | 265.00p | 265.00p | 32870 |
27/09/2018 | 270.00p | 273.00p | 266.50p | 273.00p | 6186 |
26/09/2018 | 269.00p | 276.00p | 266.00p | 275.00p | 10760 |
25/09/2018 | 267.00p | 277.00p | 265.00p | 269.00p | 22143 |
24/09/2018 | 266.00p | 266.00p | 265.00p | 265.00p | 656 |
21/09/2018 | 277.00p | 277.00p | 267.00p | 267.00p | 82361 |
20/09/2018 | 266.00p | 275.36p | 265.14p | 272.00p | 3956 |
19/09/2018 | 270.00p | 270.05p | 265.00p | 265.00p | 17848 |
18/09/2018 | 270.00p | 279.00p | 270.00p | 273.00p | 242108 |
17/09/2018 | 271.00p | 280.00p | 271.00p | 275.00p | 16023 |
14/09/2018 | 270.00p | 280.00p | 265.00p | 280.00p | 44923 |
13/09/2018 | 270.00p | 277.00p | 270.00p | 270.00p | 73581 |
*Close Price adjusted for both dividends and splits