Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 330.00p | 335.00p | 322.15p | 330.00p | 3809 |
04/09/2019 | 330.00p | 334.00p | 322.00p | 330.00p | 5991 |
03/09/2019 | 330.00p | 336.45p | 322.00p | 330.00p | 2761 |
02/09/2019 | 330.00p | 336.53p | 320.49p | 330.00p | 12016 |
30/08/2019 | 330.00p | 340.00p | 326.55p | 330.00p | 10425 |
29/08/2019 | 330.00p | 338.90p | 325.00p | 330.00p | 16511 |
28/08/2019 | 330.00p | 338.90p | 324.00p | 330.00p | 3051 |
27/08/2019 | 330.00p | 339.98p | 324.00p | 330.00p | 12373 |
23/08/2019 | 324.00p | 340.00p | 324.00p | 330.00p | 13215 |
22/08/2019 | 324.00p | 330.00p | 315.00p | 324.00p | 17323 |
21/08/2019 | 326.00p | 330.00p | 310.00p | 324.00p | 16182 |
20/08/2019 | 340.00p | 340.00p | 320.00p | 326.00p | 26360 |
19/08/2019 | 340.00p | 349.75p | 340.00p | 340.00p | 299 |
16/08/2019 | 345.00p | 350.00p | 330.00p | 340.00p | 12403 |
15/08/2019 | 350.00p | 350.00p | 340.00p | 345.00p | 9710 |
14/08/2019 | 350.00p | 357.60p | 343.00p | 350.00p | 3162 |
13/08/2019 | 350.00p | 354.85p | 343.00p | 350.00p | 9643 |
12/08/2019 | 350.00p | 355.00p | 340.00p | 350.00p | 7377 |
09/08/2019 | 350.00p | 357.54p | 340.00p | 350.00p | 5882 |
08/08/2019 | 350.00p | 357.60p | 343.55p | 350.00p | 4659 |
07/08/2019 | 350.00p | 358.00p | 342.35p | 350.00p | 8822 |
06/08/2019 | 350.00p | 360.00p | 350.00p | 350.00p | 12681 |
05/08/2019 | 350.00p | 357.84p | 340.55p | 350.00p | 631 |
02/08/2019 | 350.00p | 357.84p | 340.00p | 350.00p | 128701 |
01/08/2019 | 350.00p | 358.49p | 350.00p | 350.00p | 417 |
31/07/2019 | 345.00p | 350.00p | 340.00p | 350.00p | 7010 |
30/07/2019 | 345.00p | 350.00p | 330.00p | 345.00p | 16268 |
29/07/2019 | 345.00p | 348.44p | 340.00p | 345.00p | 3353 |
26/07/2019 | 345.00p | 349.50p | 340.00p | 345.00p | 9068 |
25/07/2019 | 345.00p | 350.00p | 345.00p | 345.00p | 3943 |
24/07/2019 | 345.00p | 349.50p | 340.00p | 345.00p | 6672 |
23/07/2019 | 346.00p | 347.00p | 340.00p | 345.00p | 4989 |
22/07/2019 | 346.00p | 348.45p | 340.00p | 346.00p | 8503 |
19/07/2019 | 346.00p | 348.45p | 342.50p | 346.00p | 4441 |
18/07/2019 | 346.00p | 352.00p | 342.50p | 346.00p | 5328 |
17/07/2019 | 346.00p | 351.90p | 335.00p | 346.00p | 17292 |
16/07/2019 | 346.00p | 351.90p | 344.00p | 346.00p | 11888 |
15/07/2019 | 346.00p | 352.00p | 345.50p | 346.00p | 6384 |
12/07/2019 | 346.00p | 346.27p | 345.50p | 346.00p | 6453 |
11/07/2019 | 346.00p | 352.00p | 345.50p | 346.00p | 11108 |
10/07/2019 | 350.00p | 359.00p | 341.00p | 350.00p | 19122 |
09/07/2019 | 345.00p | 353.40p | 345.00p | 350.00p | 4289 |
08/07/2019 | 345.00p | 350.00p | 342.55p | 345.00p | 9373 |
05/07/2019 | 345.00p | 350.00p | 341.00p | 345.00p | 10116 |
04/07/2019 | 345.00p | 349.90p | 341.51p | 345.00p | 6992 |
03/07/2019 | 345.00p | 350.00p | 341.51p | 345.00p | 730 |
02/07/2019 | 345.00p | 350.00p | 345.00p | 345.00p | 5811 |
01/07/2019 | 340.00p | 350.00p | 340.00p | 345.00p | 12409 |
28/06/2019 | 322.00p | 340.00p | 320.00p | 340.00p | 53882 |
27/06/2019 | 327.00p | 340.00p | 310.00p | 322.00p | 15528 |
26/06/2019 | 337.00p | 337.00p | 321.70p | 337.00p | 5793 |
25/06/2019 | 337.00p | 340.00p | 321.02p | 337.00p | 14851 |
24/06/2019 | 337.00p | 353.98p | 325.00p | 337.00p | 1216 |
21/06/2019 | 340.00p | 345.00p | 325.00p | 337.00p | 10437 |
20/06/2019 | 337.00p | 347.00p | 322.00p | 337.00p | 9814 |
19/06/2019 | 337.00p | 353.98p | 321.50p | 337.00p | 12089 |
18/06/2019 | 360.00p | 360.00p | 320.00p | 337.00p | 90751 |
17/06/2019 | 350.00p | 360.00p | 350.00p | 360.00p | 8061 |
14/06/2019 | 360.00p | 360.00p | 350.01p | 360.00p | 2571 |
13/06/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 3898 |
12/06/2019 | 360.00p | 365.00p | 360.00p | 360.00p | 11633 |
11/06/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 4340 |
10/06/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 8023 |
07/06/2019 | 360.00p | 368.00p | 352.00p | 360.00p | 20882 |
06/06/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 11387 |
05/06/2019 | 355.00p | 360.00p | 340.01p | 360.00p | 18469 |
04/06/2019 | 370.00p | 370.00p | 347.00p | 355.00p | 18966 |
03/06/2019 | 370.00p | 370.00p | 360.00p | 370.00p | 7089 |
31/05/2019 | 375.00p | 375.00p | 350.00p | 370.00p | 11855 |
30/05/2019 | 385.00p | 385.00p | 365.00p | 375.00p | 2989 |
29/05/2019 | 385.00p | 385.00p | 370.00p | 385.00p | 2995 |
28/05/2019 | 385.00p | 385.00p | 370.30p | 385.00p | 419 |
24/05/2019 | 385.00p | 385.00p | 370.30p | 385.00p | 3567 |
23/05/2019 | 395.00p | 395.00p | 370.30p | 385.00p | 1230 |
22/05/2019 | 385.00p | 387.00p | 370.30p | 385.00p | 1685 |
21/05/2019 | 385.00p | 387.00p | 370.00p | 385.00p | 3887 |
20/05/2019 | 385.00p | 388.75p | 370.30p | 385.00p | 3707 |
17/05/2019 | 392.00p | 392.02p | 370.30p | 385.00p | 14021 |
16/05/2019 | 395.00p | 399.00p | 390.00p | 392.00p | 12893 |
15/05/2019 | 405.00p | 415.00p | 390.30p | 395.00p | 5719 |
14/05/2019 | 405.00p | 419.70p | 397.80p | 400.00p | 16656 |
13/05/2019 | 405.00p | 420.00p | 405.00p | 405.00p | 2579 |
10/05/2019 | 405.00p | 420.00p | 402.00p | 405.00p | 5225 |
09/05/2019 | 405.00p | 414.30p | 401.00p | 405.00p | 2668 |
08/05/2019 | 405.00p | 420.00p | 390.01p | 405.00p | 2559 |
07/05/2019 | 405.00p | 414.30p | 400.10p | 405.00p | 5527 |
03/05/2019 | 405.00p | 414.50p | 400.00p | 405.00p | 10478 |
02/05/2019 | 405.00p | 414.60p | 400.00p | 405.00p | 13555 |
01/05/2019 | 405.00p | 414.60p | 405.00p | 405.00p | 6776 |
30/04/2019 | 405.00p | 420.00p | 400.25p | 405.00p | 10678 |
29/04/2019 | 400.00p | 409.00p | 400.00p | 405.00p | 5757 |
26/04/2019 | 400.00p | 405.00p | 392.60p | 400.00p | 7713 |
25/04/2019 | 400.00p | 410.00p | 395.56p | 400.00p | 11603 |
24/04/2019 | 405.00p | 410.00p | 400.00p | 400.00p | 9505 |
23/04/2019 | 405.00p | 409.00p | 400.00p | 405.00p | 11525 |
18/04/2019 | 405.00p | 409.00p | 400.00p | 405.00p | 24509 |
17/04/2019 | 410.00p | 416.00p | 400.00p | 405.00p | 13388 |
16/04/2019 | 390.00p | 417.50p | 390.00p | 410.00p | 13758 |
15/04/2019 | 380.00p | 400.00p | 377.50p | 390.00p | 8772 |
12/04/2019 | 380.00p | 395.00p | 376.55p | 380.00p | 3569 |
11/04/2019 | 370.00p | 395.00p | 360.00p | 380.00p | 13717 |
10/04/2019 | 355.00p | 380.00p | 345.00p | 370.00p | 15283 |
09/04/2019 | 345.00p | 354.00p | 335.00p | 350.00p | 392354 |
08/04/2019 | 345.00p | 348.00p | 340.01p | 345.00p | 7927 |
05/04/2019 | 345.00p | 348.00p | 340.01p | 345.00p | 7286 |
04/04/2019 | 345.00p | 348.00p | 340.01p | 345.00p | 27048 |
03/04/2019 | 355.00p | 360.00p | 330.00p | 345.00p | 21474 |
02/04/2019 | 350.00p | 370.00p | 345.00p | 355.00p | 17621 |
01/04/2019 | 340.00p | 360.00p | 340.00p | 350.00p | 11307 |
29/03/2019 | 340.00p | 345.51p | 340.00p | 340.00p | 2005 |
28/03/2019 | 340.00p | 360.00p | 340.00p | 340.00p | 5247 |
27/03/2019 | 330.00p | 350.00p | 330.00p | 340.00p | 4491 |
26/03/2019 | 330.00p | 349.98p | 310.00p | 330.00p | 13799 |
25/03/2019 | 330.00p | 345.00p | 320.11p | 330.00p | 10677 |
22/03/2019 | 330.00p | 346.00p | 330.00p | 330.00p | 10245 |
21/03/2019 | 330.00p | 346.00p | 321.00p | 330.00p | 4170 |
20/03/2019 | 335.00p | 338.60p | 320.00p | 330.00p | 8018 |
19/03/2019 | 335.00p | 335.00p | 320.00p | 335.00p | 5622 |
18/03/2019 | 340.00p | 350.00p | 320.00p | 335.00p | 23531 |
15/03/2019 | 340.00p | 340.00p | 320.00p | 340.00p | 5461 |
14/03/2019 | 340.00p | 340.00p | 337.50p | 340.00p | 2500 |
13/03/2019 | 340.00p | 340.00p | 330.00p | 340.00p | 4622 |
12/03/2019 | 330.00p | 340.00p | 330.00p | 340.00p | 37176 |
11/03/2019 | 330.00p | 336.55p | 330.00p | 330.00p | 115684 |
08/03/2019 | 330.00p | 335.00p | 330.00p | 330.00p | 93876 |
07/03/2019 | 330.00p | 336.80p | 320.01p | 330.00p | 28280 |
06/03/2019 | 330.00p | 349.98p | 314.00p | 330.00p | 21613 |
05/03/2019 | 330.00p | 340.00p | 310.00p | 340.00p | 20851 |
04/03/2019 | 330.00p | 350.00p | 315.00p | 340.00p | 13430 |
01/03/2019 | 330.00p | 330.00p | 315.00p | 330.00p | 8416 |
28/02/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 194583 |
27/02/2019 | 330.00p | 332.40p | 330.00p | 330.00p | 1913 |
26/02/2019 | 330.00p | 344.75p | 330.00p | 330.00p | 4557 |
25/02/2019 | 325.00p | 340.00p | 325.00p | 325.00p | 24855 |
22/02/2019 | 325.00p | 339.00p | 315.00p | 325.00p | 12759 |
21/02/2019 | 325.00p | 335.90p | 325.00p | 325.00p | 2116 |
20/02/2019 | 325.00p | 335.90p | 325.00p | 325.00p | 37 |
19/02/2019 | 325.00p | 335.90p | 325.00p | 325.00p | 1452 |
18/02/2019 | 325.00p | 336.00p | 325.00p | 325.00p | 9927 |
15/02/2019 | 325.00p | 336.00p | 314.00p | 314.00p | 11922 |
14/02/2019 | 335.00p | 335.00p | 320.00p | 330.00p | 5606 |
13/02/2019 | 335.00p | 335.00p | 320.00p | 335.00p | 9184 |
12/02/2019 | 330.00p | 335.00p | 330.00p | 335.00p | 1880 |
11/02/2019 | 350.00p | 350.00p | 302.50p | 320.00p | 33028 |
08/02/2019 | 350.00p | 350.00p | 330.00p | 350.00p | 4333 |
07/02/2019 | 360.00p | 360.00p | 335.00p | 350.00p | 8358 |
06/02/2019 | 355.00p | 367.50p | 340.00p | 360.00p | 17801 |
05/02/2019 | 360.00p | 360.00p | 340.00p | 360.00p | 3100 |
04/02/2019 | 360.00p | 360.00p | 340.25p | 360.00p | 2737 |
01/02/2019 | 360.00p | 364.00p | 340.00p | 360.00p | 3852 |
31/01/2019 | 365.00p | 370.00p | 350.00p | 360.00p | 7934 |
30/01/2019 | 365.00p | 378.00p | 350.00p | 365.00p | 8196 |
29/01/2019 | 315.00p | 380.00p | 292.50p | 365.00p | 21723 |
28/01/2019 | 345.00p | 354.00p | 337.50p | 345.00p | 3808 |
25/01/2019 | 345.00p | 354.77p | 335.11p | 345.00p | 5618 |
24/01/2019 | 356.00p | 366.75p | 331.00p | 345.00p | 9925 |
23/01/2019 | 356.00p | 366.75p | 345.11p | 356.00p | 2516 |
22/01/2019 | 356.00p | 367.00p | 345.11p | 356.00p | 1607 |
21/01/2019 | 361.00p | 367.00p | 350.25p | 356.00p | 2155 |
18/01/2019 | 361.00p | 361.00p | 350.00p | 361.00p | 3286 |
17/01/2019 | 361.00p | 370.00p | 354.00p | 361.00p | 3917 |
16/01/2019 | 361.00p | 371.75p | 352.64p | 361.00p | 5588 |
15/01/2019 | 361.00p | 371.75p | 361.00p | 361.00p | 3739 |
14/01/2019 | 361.00p | 368.95p | 350.00p | 361.00p | 4897 |
11/01/2019 | 361.00p | 370.00p | 357.26p | 361.00p | 3005 |
10/01/2019 | 361.00p | 367.00p | 361.00p | 361.00p | 7379 |
09/01/2019 | 363.00p | 369.40p | 356.00p | 361.00p | 3799 |
08/01/2019 | 370.00p | 370.00p | 353.25p | 363.00p | 7328 |
07/01/2019 | 365.00p | 379.44p | 355.56p | 370.00p | 6354 |
04/01/2019 | 340.00p | 365.00p | 340.00p | 365.00p | 5456 |
03/01/2019 | 325.00p | 350.00p | 325.00p | 340.00p | 10343 |
02/01/2019 | 325.00p | 339.40p | 318.11p | 325.00p | 2291 |
31/12/2018 | 325.00p | 336.75p | 325.00p | 325.00p | 295 |
28/12/2018 | 325.00p | 336.75p | 315.11p | 325.00p | 1933 |
27/12/2018 | 330.00p | 337.25p | 311.27p | 325.00p | 21278 |
24/12/2018 | 333.00p | 340.00p | 326.00p | 333.00p | 12169 |
21/12/2018 | 355.00p | 355.00p | 320.00p | 333.00p | 13684 |
20/12/2018 | 366.00p | 366.00p | 350.00p | 355.00p | 9601 |
19/12/2018 | 375.00p | 375.00p | 356.00p | 366.00p | 10873 |
18/12/2018 | 375.00p | 375.00p | 366.00p | 375.00p | 4784 |
17/12/2018 | 375.00p | 375.00p | 366.00p | 375.00p | 4973 |
14/12/2018 | 378.00p | 378.00p | 366.00p | 375.00p | 1669 |
13/12/2018 | 378.00p | 378.00p | 366.00p | 378.00p | 1943 |
12/12/2018 | 378.00p | 378.00p | 366.00p | 378.00p | 255 |
11/12/2018 | 380.00p | 380.00p | 366.00p | 378.00p | 1609 |
10/12/2018 | 390.00p | 390.00p | 370.00p | 380.00p | 11065 |
07/12/2018 | 388.00p | 390.00p | 378.59p | 390.00p | 7016 |
06/12/2018 | 392.00p | 396.45p | 379.25p | 388.00p | 11479 |
05/12/2018 | 392.00p | 399.84p | 387.00p | 392.00p | 2927 |
04/12/2018 | 392.00p | 397.75p | 392.00p | 392.00p | 1978 |
03/12/2018 | 392.00p | 399.84p | 392.00p | 392.00p | 3018 |
30/11/2018 | 392.00p | 399.00p | 385.50p | 392.00p | 2189 |
29/11/2018 | 392.00p | 398.08p | 392.00p | 392.00p | 5954 |
28/11/2018 | 392.00p | 398.08p | 392.00p | 392.00p | 5066 |
27/11/2018 | 392.00p | 394.72p | 392.00p | 392.00p | 7933 |
26/11/2018 | 392.00p | 394.50p | 385.22p | 392.00p | 508 |
23/11/2018 | 392.00p | 395.84p | 392.00p | 392.00p | 5750 |
22/11/2018 | 385.00p | 397.75p | 385.00p | 392.00p | 12587 |
21/11/2018 | 387.00p | 387.88p | 381.00p | 385.00p | 15105 |
20/11/2018 | 399.00p | 399.00p | 384.00p | 387.00p | 7126 |
*Close Price adjusted for both dividends and splits