Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2019 | 280.00p | 295.00p | 278.00p | 284.00p | 88606 |
18/06/2019 | 264.00p | 285.00p | 260.00p | 275.00p | 569486 |
17/06/2019 | 252.50p | 254.00p | 242.80p | 247.00p | 17435 |
14/06/2019 | 252.50p | 252.50p | 248.00p | 252.50p | 10655 |
13/06/2019 | 251.50p | 252.50p | 248.00p | 252.50p | 25626 |
12/06/2019 | 247.50p | 255.00p | 245.00p | 251.50p | 24351 |
11/06/2019 | 247.50p | 250.00p | 245.00p | 247.50p | 83810 |
10/06/2019 | 247.50p | 249.50p | 245.00p | 245.00p | 73342 |
07/06/2019 | 242.50p | 250.00p | 240.00p | 246.00p | 34247 |
06/06/2019 | 241.50p | 242.00p | 238.00p | 241.50p | 642361 |
05/06/2019 | 245.00p | 245.00p | 238.00p | 241.50p | 11708 |
04/06/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 15372 |
03/06/2019 | 246.00p | 248.00p | 240.00p | 240.00p | 7344 |
31/05/2019 | 246.00p | 248.50p | 242.00p | 246.00p | 171604 |
30/05/2019 | 252.50p | 252.50p | 241.00p | 246.00p | 24363 |
29/05/2019 | 255.00p | 255.00p | 245.00p | 252.50p | 121828 |
28/05/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 12297 |
24/05/2019 | 255.00p | 255.00p | 245.00p | 255.00p | 17180640 |
23/05/2019 | 261.50p | 261.50p | 250.00p | 250.00p | 22855 |
22/05/2019 | 261.50p | 261.50p | 261.40p | 261.50p | 1000 |
21/05/2019 | 261.50p | 261.50p | 258.00p | 261.50p | 9938 |
20/05/2019 | 259.50p | 261.50p | 258.70p | 261.50p | 105459 |
17/05/2019 | 259.50p | 260.20p | 256.00p | 259.50p | 7834 |
16/05/2019 | 259.00p | 259.50p | 255.00p | 259.50p | 12743 |
15/05/2019 | 260.00p | 262.00p | 255.00p | 259.00p | 17636 |
14/05/2019 | 260.00p | 260.00p | 255.00p | 260.00p | 12572 |
13/05/2019 | 265.00p | 267.50p | 255.00p | 260.00p | 12310 |
10/05/2019 | 270.00p | 271.50p | 260.00p | 265.00p | 124997 |
09/05/2019 | 267.50p | 275.00p | 262.50p | 267.50p | 27250 |
08/05/2019 | 267.50p | 274.70p | 263.65p | 267.50p | 13277 |
07/05/2019 | 265.00p | 270.00p | 265.00p | 270.00p | 51338 |
03/05/2019 | 262.50p | 270.00p | 255.00p | 265.00p | 60361 |
02/05/2019 | 262.50p | 264.00p | 255.00p | 262.50p | 111586 |
01/05/2019 | 265.00p | 265.00p | 256.00p | 262.50p | 7685 |
30/04/2019 | 265.00p | 266.00p | 260.00p | 265.00p | 306177 |
29/04/2019 | 265.00p | 268.00p | 260.20p | 265.00p | 11119 |
26/04/2019 | 265.00p | 269.50p | 261.00p | 265.00p | 11269 |
25/04/2019 | 267.50p | 270.00p | 264.55p | 265.00p | 19028 |
24/04/2019 | 267.50p | 270.00p | 264.50p | 267.50p | 24101 |
23/04/2019 | 265.00p | 270.00p | 261.00p | 267.50p | 12100 |
18/04/2019 | 262.50p | 270.00p | 262.50p | 265.00p | 5943 |
17/04/2019 | 262.50p | 270.00p | 255.00p | 262.50p | 32950 |
16/04/2019 | 262.50p | 270.00p | 258.00p | 262.50p | 17193 |
15/04/2019 | 260.50p | 270.00p | 260.50p | 262.50p | 69556 |
12/04/2019 | 263.50p | 270.00p | 256.00p | 260.50p | 34186 |
11/04/2019 | 261.00p | 269.74p | 257.16p | 263.50p | 27110 |
10/04/2019 | 262.50p | 263.00p | 260.00p | 261.00p | 18831 |
09/04/2019 | 266.50p | 270.00p | 260.00p | 262.50p | 31359 |
08/04/2019 | 272.50p | 278.00p | 262.00p | 266.50p | 57852 |
05/04/2019 | 282.50p | 282.50p | 270.20p | 272.50p | 59891 |
04/04/2019 | 265.00p | 290.00p | 264.00p | 282.50p | 277784 |
03/04/2019 | 235.00p | 270.00p | 235.00p | 266.00p | 274716 |
02/04/2019 | 230.00p | 239.75p | 228.50p | 235.00p | 48649 |
01/04/2019 | 230.00p | 235.00p | 230.00p | 230.00p | 1207 |
29/03/2019 | 230.00p | 232.70p | 228.50p | 230.00p | 22308 |
28/03/2019 | 230.00p | 233.00p | 225.00p | 230.00p | 4269 |
27/03/2019 | 232.50p | 234.00p | 226.00p | 230.00p | 108125 |
26/03/2019 | 232.50p | 240.00p | 225.00p | 232.50p | 929 |
25/03/2019 | 232.50p | 240.00p | 225.00p | 232.50p | 38685 |
22/03/2019 | 232.50p | 240.00p | 225.00p | 232.50p | 5646 |
21/03/2019 | 237.50p | 244.00p | 225.00p | 232.50p | 9409 |
20/03/2019 | 232.50p | 245.00p | 232.50p | 235.00p | 41461 |
19/03/2019 | 242.50p | 247.00p | 230.00p | 232.50p | 46720 |
18/03/2019 | 212.50p | 239.00p | 212.50p | 230.00p | 54782 |
15/03/2019 | 212.50p | 214.75p | 211.55p | 212.50p | 3723 |
14/03/2019 | 212.50p | 215.00p | 210.50p | 212.50p | 9596 |
13/03/2019 | 210.00p | 212.50p | 205.00p | 212.50p | 5949 |
12/03/2019 | 200.00p | 213.00p | 200.00p | 210.00p | 63278 |
11/03/2019 | 195.00p | 204.70p | 195.00p | 197.50p | 177423 |
08/03/2019 | 195.00p | 200.00p | 195.00p | 195.00p | 825 |
07/03/2019 | 195.00p | 200.00p | 195.00p | 195.00p | 4131 |
06/03/2019 | 195.00p | 200.00p | 195.00p | 195.00p | 772 |
05/03/2019 | 195.00p | 200.00p | 192.00p | 195.00p | 27935 |
04/03/2019 | 195.00p | 200.00p | 193.50p | 195.00p | 5249 |
01/03/2019 | 195.00p | 196.70p | 192.00p | 195.00p | 6296 |
28/02/2019 | 195.00p | 195.00p | 190.00p | 195.00p | 6998 |
27/02/2019 | 195.00p | 196.70p | 190.40p | 195.00p | 3459 |
26/02/2019 | 195.00p | 196.54p | 191.00p | 195.00p | 1013 |
25/02/2019 | 197.50p | 203.00p | 190.30p | 197.50p | 5193 |
22/02/2019 | 200.00p | 203.00p | 195.20p | 200.00p | 1917 |
21/02/2019 | 200.00p | 200.00p | 195.00p | 200.00p | 72320 |
20/02/2019 | 200.00p | 200.00p | 195.00p | 200.00p | 3361 |
19/02/2019 | 200.00p | 205.00p | 195.00p | 200.00p | 3265 |
18/02/2019 | 200.00p | 200.00p | 195.00p | 200.00p | 13944 |
15/02/2019 | 200.00p | 203.00p | 195.20p | 200.50p | 11641 |
14/02/2019 | 200.00p | 203.50p | 197.00p | 200.00p | 1085 |
13/02/2019 | 202.50p | 206.50p | 196.50p | 197.50p | 15354 |
12/02/2019 | 202.50p | 202.50p | 195.00p | 202.50p | 188456 |
11/02/2019 | 207.50p | 207.50p | 197.00p | 202.50p | 3852 |
08/02/2019 | 212.50p | 220.00p | 200.00p | 207.50p | 5300 |
07/02/2019 | 217.50p | 217.50p | 205.40p | 212.50p | 13472 |
06/02/2019 | 220.00p | 220.00p | 211.45p | 211.45p | 8847 |
05/02/2019 | 222.50p | 222.50p | 216.90p | 216.90p | 10016 |
04/02/2019 | 222.50p | 222.50p | 220.10p | 222.50p | 2219 |
01/02/2019 | 222.50p | 223.75p | 220.00p | 222.50p | 8500 |
31/01/2019 | 222.50p | 224.25p | 222.50p | 222.50p | 2055 |
30/01/2019 | 222.50p | 225.00p | 220.00p | 222.50p | 13028 |
29/01/2019 | 227.50p | 235.00p | 220.00p | 222.50p | 133344 |
28/01/2019 | 226.00p | 228.00p | 215.00p | 222.50p | 3488 |
25/01/2019 | 230.50p | 230.50p | 220.00p | 225.00p | 209049 |
24/01/2019 | 230.50p | 230.50p | 230.50p | 230.50p | 5678 |
23/01/2019 | 230.50p | 230.50p | 226.18p | 230.50p | 1994 |
22/01/2019 | 230.50p | 230.50p | 226.18p | 230.50p | 1784 |
21/01/2019 | 230.50p | 235.00p | 226.18p | 230.50p | 2864 |
18/01/2019 | 230.50p | 230.50p | 226.18p | 230.50p | 8520 |
17/01/2019 | 230.50p | 230.50p | 228.00p | 230.50p | 1647 |
16/01/2019 | 230.50p | 230.50p | 228.00p | 230.50p | 647 |
15/01/2019 | 233.00p | 235.10p | 226.18p | 230.50p | 8958 |
14/01/2019 | 232.50p | 237.00p | 228.00p | 233.00p | 11607 |
11/01/2019 | 230.00p | 234.00p | 229.00p | 230.00p | 5145 |
10/01/2019 | 232.50p | 240.00p | 230.10p | 235.00p | 19690 |
09/01/2019 | 232.50p | 240.00p | 230.10p | 232.50p | 9349 |
08/01/2019 | 232.50p | 240.00p | 229.00p | 232.50p | 7280 |
07/01/2019 | 225.00p | 238.00p | 225.00p | 229.00p | 11823 |
04/01/2019 | 221.00p | 225.00p | 218.50p | 225.00p | 12457 |
03/01/2019 | 217.00p | 225.00p | 217.00p | 221.00p | 37752 |
02/01/2019 | 197.50p | 222.00p | 197.50p | 217.00p | 36329 |
31/12/2018 | 185.00p | 205.00p | 185.00p | 195.00p | 18719 |
28/12/2018 | 182.50p | 183.50p | 175.50p | 182.50p | 6227 |
27/12/2018 | 182.50p | 184.00p | 178.00p | 182.50p | 4196 |
24/12/2018 | 185.00p | 185.00p | 175.00p | 182.50p | 2935 |
21/12/2018 | 188.50p | 188.50p | 180.00p | 188.50p | 5550 |
20/12/2018 | 187.50p | 188.50p | 180.00p | 188.50p | 770 |
19/12/2018 | 187.50p | 187.50p | 180.00p | 187.50p | 2274 |
18/12/2018 | 187.50p | 187.51p | 180.00p | 187.50p | 9684 |
17/12/2018 | 187.50p | 192.00p | 180.00p | 187.50p | 1999 |
14/12/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 2390 |
13/12/2018 | 187.50p | 189.00p | 180.00p | 185.00p | 775 |
12/12/2018 | 187.50p | 189.00p | 180.00p | 187.50p | 2519 |
11/12/2018 | 187.50p | 195.00p | 180.00p | 187.50p | 969 |
10/12/2018 | 187.50p | 195.00p | 180.00p | 187.50p | 7656 |
07/12/2018 | 185.00p | 192.00p | 180.00p | 181.00p | 7782 |
06/12/2018 | 190.00p | 190.00p | 175.40p | 182.50p | 8660 |
05/12/2018 | 203.00p | 203.00p | 185.50p | 190.00p | 11234 |
04/12/2018 | 205.00p | 210.00p | 197.40p | 203.00p | 4071 |
03/12/2018 | 207.50p | 208.00p | 205.00p | 205.00p | 14732 |
30/11/2018 | 212.50p | 212.50p | 200.00p | 200.00p | 10921 |
29/11/2018 | 212.50p | 212.50p | 205.00p | 212.50p | 18215 |
28/11/2018 | 213.00p | 213.00p | 206.00p | 212.50p | 20294 |
27/11/2018 | 215.00p | 215.00p | 207.40p | 215.00p | 4524 |
26/11/2018 | 215.00p | 220.00p | 210.00p | 215.00p | 6778 |
23/11/2018 | 215.00p | 215.00p | 210.00p | 215.00p | 3605 |
22/11/2018 | 215.00p | 217.50p | 210.00p | 215.00p | 43739 |
21/11/2018 | 215.00p | 218.00p | 210.00p | 215.00p | 7363 |
20/11/2018 | 220.00p | 220.00p | 210.00p | 215.00p | 9724 |
19/11/2018 | 220.00p | 220.00p | 215.00p | 220.00p | 4672 |
16/11/2018 | 220.00p | 220.00p | 215.00p | 220.00p | 8126 |
15/11/2018 | 220.00p | 220.00p | 215.00p | 220.00p | 5082 |
14/11/2018 | 220.00p | 220.00p | 215.00p | 220.00p | 5917 |
13/11/2018 | 223.50p | 223.50p | 216.00p | 217.50p | 17077 |
12/11/2018 | 226.00p | 230.00p | 222.00p | 226.00p | 21601 |
09/11/2018 | 226.00p | 226.50p | 222.00p | 226.00p | 2021 |
08/11/2018 | 232.50p | 232.50p | 225.00p | 226.00p | 8053 |
07/11/2018 | 235.00p | 240.00p | 230.00p | 235.00p | 9754 |
06/11/2018 | 235.00p | 240.00p | 230.00p | 235.00p | 16392 |
05/11/2018 | 220.00p | 235.00p | 215.00p | 235.00p | 22529 |
02/11/2018 | 222.50p | 222.50p | 217.50p | 220.00p | 50545 |
01/11/2018 | 222.50p | 222.50p | 220.00p | 222.50p | 15134 |
31/10/2018 | 227.50p | 227.50p | 220.00p | 225.00p | 20366 |
30/10/2018 | 232.50p | 232.50p | 220.00p | 227.50p | 13050 |
29/10/2018 | 232.50p | 235.00p | 225.00p | 235.00p | 2614 |
26/10/2018 | 235.00p | 236.50p | 225.00p | 232.50p | 15973 |
25/10/2018 | 235.00p | 238.00p | 230.00p | 235.00p | 6863 |
24/10/2018 | 240.00p | 240.00p | 230.00p | 235.00p | 11790 |
23/10/2018 | 245.00p | 245.00p | 240.00p | 242.50p | 382153 |
22/10/2018 | 245.00p | 247.50p | 240.00p | 245.00p | 8795 |
19/10/2018 | 247.50p | 248.00p | 245.00p | 245.00p | 7918 |
18/10/2018 | 250.00p | 250.00p | 240.20p | 247.50p | 14450 |
17/10/2018 | 245.00p | 250.00p | 245.00p | 250.00p | 6744 |
16/10/2018 | 260.00p | 260.00p | 246.00p | 250.00p | 14939 |
15/10/2018 | 260.00p | 260.00p | 255.00p | 257.50p | 2135 |
12/10/2018 | 260.00p | 260.00p | 255.00p | 257.50p | 12828 |
11/10/2018 | 272.50p | 272.50p | 255.00p | 257.50p | 44521 |
10/10/2018 | 275.00p | 278.00p | 270.00p | 272.50p | 6779 |
09/10/2018 | 292.50p | 292.50p | 274.90p | 275.00p | 35906 |
08/10/2018 | 292.50p | 294.90p | 290.00p | 292.50p | 7713 |
05/10/2018 | 285.00p | 295.00p | 280.50p | 292.50p | 54113 |
04/10/2018 | 280.00p | 289.00p | 276.00p | 285.00p | 17058 |
03/10/2018 | 280.00p | 285.00p | 275.00p | 280.00p | 9467 |
02/10/2018 | 280.00p | 284.80p | 275.00p | 280.50p | 3471 |
01/10/2018 | 282.50p | 284.80p | 278.00p | 280.00p | 9329 |
28/09/2018 | 280.00p | 283.90p | 275.00p | 282.50p | 14353 |
27/09/2018 | 280.00p | 284.80p | 275.00p | 280.00p | 8953 |
26/09/2018 | 280.00p | 284.80p | 275.00p | 280.00p | 6104 |
25/09/2018 | 280.00p | 284.80p | 275.00p | 280.00p | 9090 |
24/09/2018 | 280.00p | 284.80p | 275.00p | 280.00p | 5913 |
21/09/2018 | 280.00p | 284.80p | 277.50p | 280.00p | 19197 |
20/09/2018 | 265.00p | 280.00p | 261.00p | 280.00p | 27138 |
19/09/2018 | 265.00p | 269.00p | 260.00p | 265.00p | 5770 |
18/09/2018 | 262.50p | 269.00p | 255.00p | 265.00p | 6622 |
17/09/2018 | 262.50p | 269.70p | 258.00p | 262.50p | 9964 |
14/09/2018 | 267.50p | 271.00p | 261.00p | 265.00p | 61921 |
13/09/2018 | 247.50p | 274.80p | 240.00p | 267.50p | 48242 |
12/09/2018 | 237.50p | 255.00p | 230.00p | 247.50p | 37159 |
11/09/2018 | 230.00p | 240.00p | 225.00p | 236.00p | 20915 |
10/09/2018 | 225.00p | 230.00p | 220.00p | 225.00p | 12136 |
07/09/2018 | 225.00p | 225.00p | 220.00p | 225.00p | 6128 |
06/09/2018 | 225.00p | 226.00p | 220.00p | 225.00p | 9479 |
05/09/2018 | 225.00p | 234.00p | 220.00p | 227.00p | 15937 |
04/09/2018 | 230.00p | 232.30p | 220.00p | 225.00p | 10561 |
*Close Price adjusted for both dividends and splits