Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2020 | 287.50p | 303.50p | 284.73p | 302.00p | 484825 |
15/04/2020 | 296.00p | 315.50p | 286.50p | 291.00p | 155180 |
14/04/2020 | 303.00p | 310.00p | 295.50p | 304.00p | 270840 |
09/04/2020 | 280.00p | 307.00p | 275.83p | 292.00p | 341204 |
08/04/2020 | 269.50p | 274.50p | 264.50p | 273.00p | 75879 |
07/04/2020 | 255.00p | 268.84p | 250.00p | 267.50p | 85591 |
06/04/2020 | 255.00p | 260.00p | 250.95p | 257.00p | 44079 |
03/04/2020 | 250.50p | 255.00p | 245.50p | 255.00p | 72692 |
02/04/2020 | 250.00p | 255.00p | 249.50p | 253.50p | 76973 |
01/04/2020 | 250.00p | 260.00p | 248.00p | 255.00p | 146315 |
31/03/2020 | 252.50p | 259.50p | 250.50p | 251.00p | 111918 |
30/03/2020 | 252.00p | 258.48p | 249.50p | 252.00p | 126747 |
27/03/2020 | 250.00p | 260.00p | 249.50p | 260.00p | 136948 |
26/03/2020 | 250.00p | 259.48p | 250.00p | 250.00p | 289639 |
25/03/2020 | 250.00p | 260.00p | 249.50p | 260.00p | 301633 |
24/03/2020 | 250.00p | 264.50p | 250.00p | 251.00p | 256936 |
23/03/2020 | 255.00p | 258.00p | 246.50p | 250.00p | 367570 |
20/03/2020 | 240.00p | 254.50p | 240.00p | 254.50p | 529790 |
19/03/2020 | 224.00p | 243.50p | 223.00p | 243.50p | 397199 |
18/03/2020 | 207.50p | 224.00p | 205.50p | 224.00p | 300997 |
17/03/2020 | 207.50p | 216.50p | 206.50p | 213.00p | 154220 |
16/03/2020 | 207.50p | 207.50p | 193.80p | 204.50p | 250444 |
13/03/2020 | 216.00p | 218.50p | 210.00p | 213.00p | 81131 |
12/03/2020 | 216.00p | 219.00p | 207.50p | 211.00p | 268092 |
11/03/2020 | 219.00p | 239.50p | 215.50p | 223.00p | 231793 |
10/03/2020 | 223.50p | 232.50p | 217.89p | 218.50p | 187208 |
09/03/2020 | 222.00p | 224.50p | 209.18p | 220.50p | 251332 |
06/03/2020 | 224.00p | 225.00p | 220.00p | 224.00p | 153940 |
05/03/2020 | 218.50p | 224.00p | 211.65p | 223.00p | 71474 |
04/03/2020 | 220.00p | 220.50p | 216.00p | 219.00p | 101104 |
03/03/2020 | 210.00p | 218.50p | 207.75p | 218.50p | 68945 |
02/03/2020 | 210.00p | 217.00p | 205.50p | 210.00p | 347784 |
28/02/2020 | 211.00p | 217.50p | 202.50p | 208.00p | 266861 |
27/02/2020 | 216.00p | 218.00p | 209.50p | 212.00p | 194680 |
26/02/2020 | 217.50p | 218.50p | 213.00p | 217.00p | 242518 |
25/02/2020 | 218.50p | 220.50p | 215.50p | 218.50p | 147051 |
24/02/2020 | 216.00p | 221.98p | 214.50p | 218.50p | 190729 |
21/02/2020 | 214.00p | 220.00p | 214.00p | 218.00p | 152160 |
20/02/2020 | 217.50p | 220.00p | 216.00p | 219.50p | 120556 |
19/02/2020 | 216.50p | 224.00p | 210.00p | 217.50p | 110802 |
18/02/2020 | 214.00p | 221.50p | 213.00p | 218.00p | 193463 |
17/02/2020 | 213.50p | 216.50p | 212.50p | 215.50p | 110640 |
14/02/2020 | 212.00p | 216.50p | 211.20p | 216.00p | 116937 |
13/02/2020 | 209.50p | 213.50p | 206.50p | 212.00p | 154301 |
12/02/2020 | 216.50p | 216.50p | 208.00p | 210.50p | 407637 |
11/02/2020 | 208.50p | 214.50p | 207.48p | 211.00p | 160962 |
10/02/2020 | 211.00p | 214.22p | 204.00p | 211.00p | 129856 |
07/02/2020 | 208.00p | 214.00p | 208.00p | 211.00p | 250635 |
06/02/2020 | 210.50p | 214.50p | 210.00p | 212.00p | 142786 |
05/02/2020 | 208.00p | 212.00p | 208.00p | 210.00p | 193717 |
04/02/2020 | 212.00p | 213.50p | 211.00p | 212.00p | 109364 |
03/02/2020 | 210.50p | 213.04p | 208.50p | 211.00p | 146360 |
31/01/2020 | 210.00p | 213.00p | 209.00p | 210.00p | 182621 |
30/01/2020 | 213.50p | 214.00p | 207.00p | 210.00p | 405621 |
29/01/2020 | 212.00p | 215.50p | 205.00p | 214.50p | 170583 |
28/01/2020 | 217.50p | 222.00p | 214.50p | 214.50p | 193671 |
27/01/2020 | 216.00p | 224.50p | 215.00p | 220.75p | 144013 |
24/01/2020 | 219.50p | 222.00p | 218.50p | 219.00p | 217919 |
23/01/2020 | 216.50p | 221.75p | 215.00p | 216.00p | 117118 |
22/01/2020 | 218.00p | 221.50p | 215.50p | 220.00p | 147813 |
21/01/2020 | 220.00p | 221.49p | 217.50p | 219.50p | 123278 |
20/01/2020 | 220.00p | 225.32p | 218.00p | 220.00p | 102505 |
17/01/2020 | 222.50p | 223.00p | 218.50p | 222.50p | 136431 |
16/01/2020 | 226.00p | 230.00p | 220.00p | 221.00p | 157337 |
15/01/2020 | 228.00p | 229.50p | 222.50p | 227.00p | 614544 |
14/01/2020 | 222.00p | 230.00p | 218.50p | 220.00p | 294665 |
13/01/2020 | 227.00p | 230.00p | 223.50p | 225.00p | 129035 |
10/01/2020 | 222.00p | 229.50p | 222.00p | 226.00p | 78655 |
09/01/2020 | 225.00p | 231.05p | 222.18p | 230.00p | 62985 |
08/01/2020 | 221.50p | 228.50p | 220.00p | 224.50p | 317036 |
07/01/2020 | 224.50p | 226.50p | 217.92p | 221.50p | 163130 |
06/01/2020 | 222.00p | 224.50p | 219.50p | 222.00p | 75864 |
03/01/2020 | 228.00p | 228.00p | 220.00p | 223.50p | 117625 |
02/01/2020 | 223.00p | 230.00p | 218.50p | 227.50p | 96513 |
31/12/2019 | 222.50p | 227.55p | 222.45p | 226.00p | 28489 |
30/12/2019 | 225.00p | 225.00p | 215.00p | 222.50p | 113146 |
27/12/2019 | 221.00p | 221.50p | 217.97p | 220.00p | 291552 |
24/12/2019 | 225.00p | 225.00p | 216.50p | 219.00p | 95294 |
23/12/2019 | 229.50p | 230.00p | 225.00p | 228.00p | 104318 |
20/12/2019 | 227.00p | 227.00p | 222.43p | 226.00p | 132359 |
19/12/2019 | 221.00p | 230.00p | 220.26p | 224.00p | 436951 |
18/12/2019 | 218.00p | 223.00p | 215.00p | 221.00p | 314541 |
17/12/2019 | 215.00p | 218.10p | 214.00p | 217.00p | 220067 |
16/12/2019 | 211.50p | 218.00p | 211.50p | 215.00p | 485383 |
13/12/2019 | 213.00p | 218.17p | 210.00p | 215.00p | 86481 |
12/12/2019 | 214.50p | 215.00p | 211.50p | 213.00p | 184522 |
11/12/2019 | 215.00p | 216.00p | 212.50p | 213.00p | 144895 |
10/12/2019 | 214.00p | 220.00p | 211.18p | 215.00p | 178331 |
09/12/2019 | 212.50p | 215.50p | 211.86p | 215.00p | 164325 |
06/12/2019 | 215.00p | 217.50p | 213.50p | 215.00p | 337351 |
05/12/2019 | 211.00p | 219.00p | 211.00p | 215.00p | 294356 |
04/12/2019 | 217.50p | 217.82p | 212.00p | 214.50p | 437537 |
03/12/2019 | 220.00p | 220.00p | 215.50p | 217.00p | 195907 |
02/12/2019 | 221.00p | 221.00p | 216.00p | 220.00p | 115576 |
29/11/2019 | 222.50p | 224.23p | 216.16p | 219.50p | 1050437 |
28/11/2019 | 221.00p | 230.58p | 220.00p | 222.00p | 165257 |
27/11/2019 | 221.00p | 227.50p | 220.92p | 222.00p | 349236 |
26/11/2019 | 222.00p | 223.50p | 218.97p | 221.00p | 610282 |
25/11/2019 | 228.00p | 228.00p | 218.00p | 220.00p | 1251573 |
22/11/2019 | 238.00p | 238.00p | 210.50p | 226.00p | 1171862 |
21/11/2019 | 255.00p | 259.00p | 235.00p | 238.00p | 398590 |
20/11/2019 | 260.00p | 262.50p | 257.00p | 262.50p | 54014 |
19/11/2019 | 267.50p | 267.50p | 253.50p | 259.50p | 69017 |
18/11/2019 | 258.00p | 260.00p | 253.50p | 260.00p | 47481 |
15/11/2019 | 260.00p | 260.00p | 251.00p | 257.50p | 85766 |
14/11/2019 | 258.50p | 260.50p | 254.00p | 258.00p | 88895 |
13/11/2019 | 260.00p | 261.50p | 258.00p | 261.50p | 95453 |
12/11/2019 | 260.00p | 262.10p | 254.92p | 260.00p | 71891 |
11/11/2019 | 258.50p | 267.45p | 255.00p | 264.00p | 52938 |
08/11/2019 | 260.00p | 260.00p | 254.50p | 254.50p | 38981 |
07/11/2019 | 260.50p | 262.50p | 253.00p | 260.50p | 113352 |
06/11/2019 | 263.00p | 269.50p | 258.50p | 259.00p | 84043 |
05/11/2019 | 259.00p | 267.42p | 257.50p | 259.00p | 42694 |
04/11/2019 | 259.50p | 261.50p | 256.00p | 256.00p | 175558 |
01/11/2019 | 257.00p | 265.77p | 251.50p | 257.00p | 41368 |
31/10/2019 | 253.00p | 264.00p | 253.00p | 256.50p | 73727 |
30/10/2019 | 255.00p | 263.50p | 253.04p | 263.00p | 169582 |
29/10/2019 | 254.00p | 259.00p | 252.50p | 256.00p | 32824 |
28/10/2019 | 260.00p | 260.00p | 253.00p | 256.00p | 48760 |
25/10/2019 | 258.50p | 260.00p | 255.00p | 255.00p | 64297 |
24/10/2019 | 264.00p | 265.00p | 262.50p | 265.00p | 64387 |
23/10/2019 | 256.00p | 265.00p | 256.00p | 263.50p | 138450 |
22/10/2019 | 262.50p | 265.00p | 260.00p | 265.00p | 89293 |
21/10/2019 | 260.00p | 262.50p | 255.00p | 262.00p | 94935 |
18/10/2019 | 259.50p | 261.50p | 255.50p | 256.50p | 51703 |
17/10/2019 | 260.00p | 267.00p | 259.50p | 262.00p | 408096 |
16/10/2019 | 264.00p | 265.50p | 258.00p | 262.50p | 239079 |
15/10/2019 | 252.00p | 263.00p | 252.00p | 262.50p | 746763 |
14/10/2019 | 248.00p | 258.50p | 247.50p | 256.00p | 74195 |
11/10/2019 | 249.50p | 257.00p | 248.50p | 254.50p | 714983 |
10/10/2019 | 245.00p | 254.50p | 242.00p | 251.50p | 134592 |
09/10/2019 | 242.00p | 248.50p | 239.50p | 246.50p | 154272 |
08/10/2019 | 249.00p | 251.00p | 243.50p | 244.50p | 122403 |
07/10/2019 | 248.00p | 255.64p | 248.00p | 250.00p | 103631 |
04/10/2019 | 247.00p | 253.50p | 240.50p | 248.50p | 638827 |
03/10/2019 | 250.00p | 250.00p | 245.00p | 247.00p | 197751 |
02/10/2019 | 252.50p | 255.00p | 246.00p | 249.50p | 151863 |
01/10/2019 | 249.50p | 256.50p | 247.00p | 254.00p | 384223 |
30/09/2019 | 249.00p | 250.00p | 246.00p | 249.00p | 51261 |
27/09/2019 | 253.50p | 256.00p | 245.00p | 248.00p | 46496 |
26/09/2019 | 250.50p | 251.00p | 245.50p | 246.00p | 165866 |
25/09/2019 | 252.00p | 252.50p | 244.50p | 248.50p | 99836 |
24/09/2019 | 253.00p | 253.00p | 248.08p | 252.50p | 109239 |
23/09/2019 | 256.00p | 256.15p | 251.50p | 253.00p | 78573 |
20/09/2019 | 259.00p | 260.00p | 255.00p | 256.00p | 205588 |
19/09/2019 | 257.00p | 264.00p | 253.00p | 259.00p | 157649 |
18/09/2019 | 261.00p | 261.55p | 255.00p | 257.00p | 99754 |
17/09/2019 | 264.00p | 268.50p | 259.00p | 259.00p | 43449 |
16/09/2019 | 265.00p | 266.00p | 260.00p | 261.00p | 141950 |
13/09/2019 | 265.00p | 270.85p | 264.00p | 266.00p | 133881 |
12/09/2019 | 263.00p | 270.00p | 263.00p | 265.50p | 66349 |
11/09/2019 | 260.50p | 268.00p | 257.00p | 261.00p | 101883 |
10/09/2019 | 250.00p | 254.50p | 246.94p | 253.00p | 478793 |
09/09/2019 | 255.00p | 256.00p | 251.00p | 253.00p | 313778 |
06/09/2019 | 254.50p | 257.00p | 250.50p | 254.50p | 71812 |
05/09/2019 | 256.50p | 260.00p | 253.50p | 256.50p | 49203 |
04/09/2019 | 257.50p | 260.00p | 255.50p | 258.50p | 233407 |
03/09/2019 | 259.00p | 259.50p | 255.00p | 259.50p | 23211 |
02/09/2019 | 259.50p | 262.00p | 252.00p | 255.50p | 209746 |
30/08/2019 | 247.00p | 259.60p | 247.00p | 259.50p | 24410 |
29/08/2019 | 245.00p | 264.50p | 245.00p | 259.00p | 99735 |
28/08/2019 | 248.50p | 257.00p | 248.50p | 251.50p | 99246 |
27/08/2019 | 260.00p | 260.17p | 245.00p | 249.50p | 153388 |
23/08/2019 | 264.00p | 270.48p | 255.00p | 259.50p | 44851 |
22/08/2019 | 268.00p | 268.00p | 262.00p | 263.00p | 45301 |
21/08/2019 | 268.00p | 273.80p | 264.50p | 266.00p | 147724 |
20/08/2019 | 264.50p | 269.34p | 264.50p | 268.50p | 76337 |
19/08/2019 | 260.00p | 268.00p | 260.00p | 265.00p | 55208 |
16/08/2019 | 269.00p | 270.00p | 261.00p | 266.50p | 91282 |
15/08/2019 | 280.50p | 281.00p | 261.50p | 267.00p | 225453 |
14/08/2019 | 271.50p | 288.30p | 270.00p | 275.50p | 216915 |
13/08/2019 | 277.50p | 291.00p | 273.50p | 278.00p | 275184 |
12/08/2019 | 275.50p | 295.00p | 274.27p | 287.50p | 195783 |
09/08/2019 | 276.50p | 276.50p | 266.50p | 274.50p | 152415 |
08/08/2019 | 271.00p | 272.50p | 267.00p | 272.50p | 92142 |
07/08/2019 | 274.50p | 274.84p | 267.00p | 271.00p | 432913 |
06/08/2019 | 275.00p | 277.00p | 270.00p | 274.00p | 259700 |
05/08/2019 | 274.00p | 282.00p | 271.50p | 276.00p | 944686 |
02/08/2019 | 262.00p | 274.50p | 249.00p | 270.00p | 660342 |
01/08/2019 | 247.00p | 259.00p | 247.00p | 259.00p | 143060 |
31/07/2019 | 253.00p | 256.71p | 247.37p | 256.00p | 88529 |
30/07/2019 | 247.00p | 258.00p | 245.50p | 252.00p | 78393 |
29/07/2019 | 266.00p | 266.00p | 249.00p | 249.00p | 174674 |
26/07/2019 | 259.00p | 260.00p | 250.50p | 252.00p | 64777 |
25/07/2019 | 260.00p | 260.00p | 252.50p | 253.50p | 124407 |
24/07/2019 | 264.00p | 264.00p | 253.50p | 260.00p | 186790 |
23/07/2019 | 260.00p | 264.00p | 256.00p | 256.00p | 154549 |
22/07/2019 | 258.00p | 264.63p | 255.50p | 259.00p | 232342 |
19/07/2019 | 265.50p | 270.45p | 262.00p | 264.50p | 245544 |
18/07/2019 | 265.00p | 274.00p | 265.00p | 266.50p | 395637 |
17/07/2019 | 270.00p | 272.00p | 265.00p | 268.50p | 58433 |
16/07/2019 | 277.00p | 277.00p | 267.50p | 272.50p | 172259 |
15/07/2019 | 270.50p | 277.00p | 266.50p | 276.50p | 162576 |
12/07/2019 | 253.00p | 270.50p | 253.00p | 268.50p | 121017 |
11/07/2019 | 253.50p | 260.50p | 250.00p | 254.50p | 247102 |
10/07/2019 | 262.00p | 262.00p | 251.50p | 253.00p | 140358 |
09/07/2019 | 279.50p | 279.50p | 256.50p | 263.00p | 242434 |
08/07/2019 | 272.00p | 278.50p | 268.00p | 270.50p | 81148 |
05/07/2019 | 271.00p | 274.07p | 266.50p | 270.00p | 125331 |
04/07/2019 | 267.50p | 273.00p | 266.00p | 273.00p | 195615 |
*Close Price adjusted for both dividends and splits