Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2019 | 296.50p | 297.00p | 290.77p | 296.00p | 69175 |
19/06/2019 | 293.00p | 297.50p | 292.00p | 297.50p | 272567 |
18/06/2019 | 292.00p | 293.00p | 288.00p | 292.00p | 52214 |
17/06/2019 | 285.00p | 291.50p | 283.32p | 288.50p | 155731 |
14/06/2019 | 287.00p | 288.00p | 282.50p | 288.00p | 339698 |
13/06/2019 | 290.50p | 293.70p | 274.00p | 276.50p | 90019 |
12/06/2019 | 293.50p | 294.00p | 289.69p | 292.00p | 23906 |
11/06/2019 | 291.50p | 295.00p | 287.00p | 292.00p | 24764 |
10/06/2019 | 294.00p | 295.75p | 293.00p | 295.00p | 46866 |
07/06/2019 | 290.00p | 294.00p | 287.00p | 294.00p | 85876 |
06/06/2019 | 285.00p | 293.67p | 285.00p | 286.50p | 37852 |
05/06/2019 | 291.00p | 296.90p | 283.50p | 283.50p | 74645 |
04/06/2019 | 295.50p | 304.00p | 293.50p | 293.50p | 21098 |
03/06/2019 | 300.00p | 309.50p | 300.00p | 302.00p | 101826 |
31/05/2019 | 296.50p | 305.00p | 295.50p | 304.00p | 49186 |
30/05/2019 | 299.50p | 304.72p | 296.52p | 299.50p | 191789 |
29/05/2019 | 298.50p | 302.00p | 295.00p | 300.00p | 40140 |
28/05/2019 | 294.50p | 299.50p | 293.34p | 299.00p | 68136 |
24/05/2019 | 298.00p | 299.83p | 290.00p | 299.50p | 34175 |
23/05/2019 | 290.50p | 300.00p | 290.50p | 300.00p | 25625 |
22/05/2019 | 285.00p | 293.50p | 285.00p | 292.00p | 327465 |
21/05/2019 | 290.00p | 295.00p | 285.00p | 290.50p | 252885 |
20/05/2019 | 295.50p | 295.50p | 290.00p | 290.00p | 33870 |
17/05/2019 | 292.00p | 300.00p | 292.00p | 292.00p | 31089 |
16/05/2019 | 292.50p | 294.60p | 292.00p | 292.00p | 9703 |
15/05/2019 | 296.50p | 300.00p | 292.50p | 300.00p | 22461 |
14/05/2019 | 302.50p | 302.50p | 295.00p | 295.00p | 16712 |
13/05/2019 | 307.00p | 307.00p | 300.00p | 300.50p | 28478 |
10/05/2019 | 303.00p | 304.00p | 299.90p | 304.00p | 17401 |
09/05/2019 | 314.00p | 314.00p | 303.50p | 303.50p | 136034 |
08/05/2019 | 306.00p | 313.50p | 306.00p | 313.50p | 71610 |
07/05/2019 | 305.00p | 309.50p | 303.50p | 307.50p | 58153 |
03/05/2019 | 306.50p | 314.00p | 302.75p | 311.00p | 124420 |
02/05/2019 | 303.50p | 307.50p | 303.50p | 307.00p | 25392 |
01/05/2019 | 304.50p | 307.00p | 302.50p | 304.00p | 76826 |
30/04/2019 | 296.50p | 303.50p | 296.25p | 302.00p | 92195 |
29/04/2019 | 288.00p | 296.50p | 288.00p | 292.00p | 22068 |
26/04/2019 | 298.00p | 303.50p | 288.00p | 288.00p | 156333 |
25/04/2019 | 301.00p | 305.00p | 299.85p | 302.00p | 53053 |
24/04/2019 | 306.00p | 311.50p | 302.00p | 310.50p | 70020 |
23/04/2019 | 313.00p | 313.00p | 306.34p | 307.00p | 39825 |
18/04/2019 | 302.50p | 312.51p | 297.83p | 309.00p | 69069 |
17/04/2019 | 300.00p | 311.50p | 300.00p | 308.50p | 75669 |
16/04/2019 | 294.50p | 301.50p | 292.00p | 301.50p | 57953 |
15/04/2019 | 291.00p | 298.50p | 290.50p | 295.00p | 638344 |
12/04/2019 | 285.00p | 295.00p | 285.00p | 290.50p | 50772 |
11/04/2019 | 290.00p | 290.00p | 282.50p | 286.00p | 31955 |
10/04/2019 | 286.50p | 289.25p | 282.50p | 283.00p | 22683 |
09/04/2019 | 286.00p | 288.09p | 286.00p | 288.00p | 52949 |
08/04/2019 | 286.50p | 291.50p | 286.00p | 286.00p | 77954 |
05/04/2019 | 293.00p | 298.89p | 286.50p | 286.50p | 70310 |
04/04/2019 | 295.00p | 299.00p | 292.00p | 293.00p | 74531 |
03/04/2019 | 282.50p | 299.50p | 282.00p | 299.50p | 115920 |
02/04/2019 | 278.00p | 285.00p | 274.00p | 283.00p | 66672 |
01/04/2019 | 274.00p | 279.50p | 268.44p | 278.50p | 164986 |
29/03/2019 | 271.50p | 272.00p | 269.00p | 269.00p | 42184 |
28/03/2019 | 268.50p | 275.18p | 268.50p | 273.00p | 184580 |
27/03/2019 | 268.50p | 275.90p | 268.50p | 269.50p | 54053 |
26/03/2019 | 274.00p | 275.00p | 269.00p | 270.50p | 85038 |
25/03/2019 | 278.00p | 282.20p | 273.50p | 274.00p | 98471 |
22/03/2019 | 271.00p | 291.00p | 270.28p | 280.00p | 102649 |
21/03/2019 | 289.00p | 290.00p | 267.50p | 268.00p | 230769 |
20/03/2019 | 285.00p | 292.50p | 285.00p | 292.50p | 53442 |
19/03/2019 | 289.00p | 293.00p | 285.68p | 287.00p | 42702 |
18/03/2019 | 300.00p | 300.00p | 285.00p | 287.00p | 83734 |
15/03/2019 | 295.00p | 301.50p | 290.50p | 294.00p | 150363 |
14/03/2019 | 302.00p | 302.00p | 288.00p | 292.00p | 141451 |
13/03/2019 | 306.50p | 306.50p | 291.00p | 296.00p | 151287 |
12/03/2019 | 296.00p | 302.00p | 295.00p | 299.00p | 980921 |
11/03/2019 | 315.50p | 315.50p | 293.55p | 296.00p | 128084 |
08/03/2019 | 316.00p | 316.00p | 300.50p | 300.50p | 105074 |
07/03/2019 | 321.00p | 321.00p | 305.00p | 305.00p | 21035 |
06/03/2019 | 321.00p | 321.00p | 308.00p | 308.00p | 21881 |
05/03/2019 | 321.00p | 321.00p | 312.56p | 313.50p | 43149 |
04/03/2019 | 321.00p | 321.00p | 311.00p | 311.00p | 54710 |
01/03/2019 | 321.00p | 321.00p | 313.00p | 313.00p | 85429 |
28/02/2019 | 317.50p | 319.50p | 312.02p | 317.00p | 81139 |
27/02/2019 | 310.00p | 317.50p | 310.00p | 317.50p | 53223 |
26/02/2019 | 307.00p | 316.50p | 307.00p | 315.00p | 73497 |
25/02/2019 | 307.00p | 315.00p | 299.50p | 315.00p | 50254 |
22/02/2019 | 300.50p | 305.00p | 294.00p | 304.00p | 113894 |
21/02/2019 | 313.00p | 313.00p | 300.50p | 304.00p | 33049 |
20/02/2019 | 313.00p | 313.00p | 301.00p | 301.00p | 23271 |
19/02/2019 | 306.50p | 309.00p | 300.50p | 305.00p | 129932 |
18/02/2019 | 300.50p | 311.00p | 300.50p | 306.50p | 35136 |
15/02/2019 | 313.00p | 313.00p | 303.00p | 306.00p | 96609 |
14/02/2019 | 306.00p | 313.00p | 301.00p | 311.00p | 48151 |
13/02/2019 | 300.00p | 307.00p | 300.00p | 301.00p | 124024 |
12/02/2019 | 302.00p | 306.00p | 298.75p | 304.50p | 130797 |
11/02/2019 | 289.00p | 305.00p | 289.00p | 298.50p | 98284 |
08/02/2019 | 277.00p | 295.00p | 277.00p | 293.00p | 168413 |
07/02/2019 | 275.00p | 282.00p | 275.00p | 279.00p | 906961 |
06/02/2019 | 278.50p | 283.68p | 278.50p | 280.50p | 50501 |
05/02/2019 | 280.00p | 290.00p | 274.00p | 277.50p | 507702 |
04/02/2019 | 269.00p | 280.00p | 269.00p | 279.50p | 181068 |
01/02/2019 | 280.00p | 280.00p | 274.00p | 279.50p | 45293 |
31/01/2019 | 279.00p | 280.00p | 270.50p | 274.00p | 55335 |
30/01/2019 | 272.50p | 280.00p | 272.50p | 280.00p | 52910 |
29/01/2019 | 274.50p | 280.50p | 266.00p | 274.00p | 295060 |
28/01/2019 | 278.00p | 286.00p | 272.00p | 275.50p | 1145492 |
25/01/2019 | 265.00p | 276.50p | 265.00p | 272.50p | 49280 |
24/01/2019 | 273.00p | 273.00p | 265.50p | 266.50p | 23312 |
23/01/2019 | 265.00p | 270.00p | 265.00p | 269.00p | 17790 |
22/01/2019 | 262.00p | 270.00p | 260.94p | 266.00p | 31944 |
21/01/2019 | 260.50p | 263.50p | 257.50p | 260.50p | 59734 |
18/01/2019 | 249.00p | 260.00p | 249.00p | 254.00p | 128439 |
17/01/2019 | 269.50p | 269.50p | 250.00p | 250.50p | 106064 |
16/01/2019 | 267.00p | 275.00p | 260.00p | 260.00p | 45018 |
15/01/2019 | 267.00p | 279.44p | 267.00p | 279.00p | 29216 |
14/01/2019 | 267.00p | 278.50p | 267.00p | 275.50p | 26445 |
11/01/2019 | 271.50p | 282.00p | 269.00p | 271.00p | 66297 |
10/01/2019 | 278.00p | 283.94p | 278.00p | 280.00p | 66793 |
09/01/2019 | 262.00p | 279.50p | 262.00p | 277.50p | 76129 |
08/01/2019 | 260.00p | 269.50p | 260.00p | 269.50p | 51298 |
07/01/2019 | 262.00p | 265.00p | 255.00p | 263.00p | 91763 |
04/01/2019 | 268.00p | 268.00p | 260.41p | 262.00p | 50248 |
03/01/2019 | 258.50p | 264.50p | 255.00p | 262.00p | 151467 |
02/01/2019 | 277.00p | 285.50p | 268.50p | 272.00p | 60564 |
31/12/2018 | 280.00p | 286.50p | 274.00p | 286.50p | 48239 |
28/12/2018 | 251.00p | 282.50p | 245.00p | 280.00p | 111808 |
27/12/2018 | 264.50p | 274.94p | 247.50p | 249.50p | 86016 |
24/12/2018 | 267.50p | 273.00p | 267.50p | 270.50p | 51158 |
21/12/2018 | 276.00p | 280.94p | 265.50p | 267.50p | 75398 |
20/12/2018 | 282.00p | 282.00p | 276.50p | 276.50p | 21232 |
19/12/2018 | 277.00p | 282.00p | 275.50p | 280.00p | 16431 |
18/12/2018 | 283.50p | 283.50p | 270.50p | 273.00p | 41726 |
17/12/2018 | 276.00p | 282.50p | 275.50p | 278.50p | 113998 |
14/12/2018 | 271.00p | 278.84p | 264.50p | 270.00p | 189221 |
13/12/2018 | 263.00p | 268.00p | 258.00p | 260.00p | 89793 |
12/12/2018 | 260.50p | 268.00p | 252.19p | 260.00p | 319132 |
11/12/2018 | 277.50p | 282.07p | 272.50p | 272.50p | 49540 |
10/12/2018 | 285.50p | 291.44p | 279.06p | 289.00p | 46559 |
07/12/2018 | 284.00p | 285.00p | 271.00p | 275.50p | 88345 |
06/12/2018 | 281.50p | 285.00p | 279.00p | 279.00p | 503642 |
05/12/2018 | 288.00p | 288.50p | 280.00p | 280.00p | 11679 |
04/12/2018 | 291.00p | 292.00p | 287.50p | 289.50p | 26971 |
03/12/2018 | 292.00p | 292.00p | 283.50p | 286.00p | 30764 |
30/11/2018 | 285.50p | 286.50p | 279.00p | 286.50p | 48140 |
29/11/2018 | 285.00p | 289.00p | 279.00p | 284.00p | 55860 |
28/11/2018 | 296.00p | 300.50p | 285.50p | 287.00p | 93328 |
27/11/2018 | 285.50p | 295.50p | 283.00p | 283.00p | 44384 |
26/11/2018 | 286.50p | 293.50p | 285.50p | 286.50p | 182553 |
23/11/2018 | 283.50p | 287.00p | 280.50p | 285.50p | 51489 |
22/11/2018 | 280.50p | 285.50p | 280.50p | 285.50p | 48118 |
21/11/2018 | 272.00p | 287.00p | 272.00p | 282.50p | 148067 |
20/11/2018 | 276.00p | 282.00p | 272.50p | 280.00p | 64376 |
19/11/2018 | 271.00p | 282.00p | 271.00p | 277.50p | 28906 |
16/11/2018 | 277.50p | 282.37p | 271.00p | 276.50p | 1255036 |
15/11/2018 | 287.00p | 290.00p | 278.00p | 290.00p | 30555 |
14/11/2018 | 293.00p | 293.00p | 280.00p | 285.50p | 64730 |
13/11/2018 | 298.50p | 298.50p | 284.00p | 284.00p | 120350 |
12/11/2018 | 301.00p | 301.00p | 296.50p | 297.00p | 49657 |
09/11/2018 | 302.50p | 309.00p | 299.00p | 299.00p | 46366 |
08/11/2018 | 303.00p | 305.00p | 302.00p | 303.00p | 151972 |
07/11/2018 | 309.00p | 309.00p | 300.00p | 302.00p | 343920 |
06/11/2018 | 309.00p | 309.00p | 299.50p | 299.50p | 575191 |
05/11/2018 | 298.50p | 305.50p | 296.50p | 299.50p | 135774 |
02/11/2018 | 301.00p | 306.50p | 298.50p | 299.00p | 101886 |
01/11/2018 | 304.00p | 304.50p | 298.00p | 299.50p | 121716 |
31/10/2018 | 312.00p | 312.50p | 306.00p | 306.50p | 86214 |
30/10/2018 | 315.00p | 315.00p | 305.89p | 309.50p | 75335 |
29/10/2018 | 309.00p | 319.07p | 308.50p | 308.50p | 50861 |
26/10/2018 | 320.00p | 323.00p | 313.00p | 313.00p | 72754 |
25/10/2018 | 317.00p | 327.48p | 317.00p | 320.00p | 20051 |
24/10/2018 | 329.50p | 329.50p | 321.00p | 321.00p | 382356 |
23/10/2018 | 325.00p | 326.50p | 321.50p | 322.00p | 121668 |
22/10/2018 | 338.00p | 338.00p | 325.00p | 328.50p | 150842 |
19/10/2018 | 331.00p | 338.00p | 330.85p | 337.50p | 146043 |
18/10/2018 | 328.50p | 331.00p | 328.50p | 330.00p | 48745 |
17/10/2018 | 342.00p | 343.00p | 326.50p | 327.00p | 66940 |
16/10/2018 | 345.00p | 347.00p | 342.00p | 342.00p | 42953 |
15/10/2018 | 350.00p | 352.00p | 337.18p | 346.00p | 128167 |
12/10/2018 | 355.00p | 360.00p | 350.00p | 350.00p | 91970 |
11/10/2018 | 364.00p | 370.02p | 354.50p | 357.50p | 154696 |
10/10/2018 | 373.00p | 373.00p | 362.50p | 368.50p | 389914 |
09/10/2018 | 383.00p | 383.00p | 367.00p | 372.00p | 108811 |
08/10/2018 | 393.50p | 393.50p | 373.00p | 375.00p | 83094 |
05/10/2018 | 385.50p | 386.75p | 380.50p | 381.50p | 56021 |
04/10/2018 | 388.50p | 392.44p | 381.00p | 383.00p | 224995 |
03/10/2018 | 387.00p | 392.01p | 383.50p | 385.00p | 132669 |
02/10/2018 | 383.00p | 389.50p | 380.00p | 385.00p | 100326 |
01/10/2018 | 380.00p | 381.57p | 376.47p | 379.00p | 54334 |
28/09/2018 | 375.50p | 383.00p | 370.50p | 377.00p | 56373 |
27/09/2018 | 372.50p | 377.00p | 370.50p | 371.50p | 31658 |
26/09/2018 | 372.50p | 379.00p | 366.00p | 369.00p | 68470 |
25/09/2018 | 373.50p | 381.50p | 370.00p | 370.50p | 128649 |
24/09/2018 | 376.50p | 381.00p | 370.00p | 371.00p | 120304 |
21/09/2018 | 383.50p | 383.50p | 367.00p | 370.00p | 294143 |
20/09/2018 | 378.00p | 382.00p | 368.20p | 382.00p | 99115 |
19/09/2018 | 379.50p | 379.50p | 374.00p | 375.00p | 38336 |
18/09/2018 | 377.50p | 379.50p | 375.00p | 376.50p | 78309 |
17/09/2018 | 369.00p | 377.50p | 366.91p | 375.50p | 76490 |
14/09/2018 | 348.00p | 369.00p | 348.00p | 368.00p | 189470 |
13/09/2018 | 345.50p | 347.32p | 344.42p | 345.00p | 74054 |
12/09/2018 | 338.00p | 348.00p | 338.00p | 344.00p | 61693 |
11/09/2018 | 339.00p | 345.32p | 338.00p | 341.00p | 68848 |
10/09/2018 | 358.50p | 358.50p | 339.00p | 339.50p | 71331 |
07/09/2018 | 346.00p | 357.00p | 346.00p | 357.00p | 56461 |
06/09/2018 | 349.00p | 352.00p | 346.50p | 346.50p | 51737 |
05/09/2018 | 346.00p | 356.00p | 346.00p | 356.00p | 43263 |
*Close Price adjusted for both dividends and splits