Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 781.00p | 796.00p | 781.00p | 795.00p | 57168 |
19/08/2019 | 774.00p | 790.00p | 774.00p | 790.00p | 124679 |
16/08/2019 | 783.00p | 783.00p | 774.00p | 782.00p | 94015 |
15/08/2019 | 792.00p | 796.00p | 765.37p | 782.00p | 186937 |
14/08/2019 | 800.00p | 804.33p | 790.00p | 790.00p | 120457 |
13/08/2019 | 797.00p | 801.00p | 794.08p | 800.00p | 136522 |
12/08/2019 | 812.00p | 812.00p | 796.00p | 801.00p | 138029 |
09/08/2019 | 812.00p | 812.00p | 802.00p | 805.00p | 106296 |
08/08/2019 | 801.00p | 811.92p | 801.00p | 805.00p | 66323 |
07/08/2019 | 802.00p | 813.92p | 802.00p | 808.00p | 115660 |
06/08/2019 | 801.00p | 809.00p | 800.60p | 801.00p | 159553 |
05/08/2019 | 819.00p | 819.00p | 800.00p | 800.00p | 126747 |
02/08/2019 | 827.00p | 834.92p | 819.00p | 819.00p | 130117 |
01/08/2019 | 831.00p | 839.00p | 831.00p | 836.00p | 88838 |
31/07/2019 | 835.00p | 836.00p | 829.00p | 831.00p | 86870 |
30/07/2019 | 830.00p | 835.00p | 830.00p | 833.00p | 108586 |
29/07/2019 | 818.00p | 828.92p | 815.00p | 827.00p | 101260 |
26/07/2019 | 805.00p | 818.00p | 805.00p | 816.00p | 76754 |
25/07/2019 | 803.00p | 815.00p | 802.76p | 810.00p | 84925 |
24/07/2019 | 812.00p | 812.00p | 804.00p | 808.00p | 127842 |
23/07/2019 | 801.00p | 812.00p | 801.00p | 810.00p | 80545 |
22/07/2019 | 802.00p | 805.00p | 796.30p | 799.00p | 70000 |
19/07/2019 | 795.00p | 803.00p | 794.00p | 796.00p | 59462 |
18/07/2019 | 802.00p | 802.00p | 792.00p | 792.00p | 179954 |
17/07/2019 | 821.00p | 821.00p | 809.00p | 810.00p | 49666 |
16/07/2019 | 811.00p | 817.00p | 810.00p | 810.00p | 80396 |
15/07/2019 | 814.00p | 819.64p | 811.00p | 812.00p | 114140 |
12/07/2019 | 819.00p | 819.49p | 812.00p | 814.00p | 327471 |
11/07/2019 | 821.00p | 823.16p | 814.00p | 814.00p | 129472 |
10/07/2019 | 815.00p | 818.80p | 813.00p | 813.00p | 79641 |
09/07/2019 | 817.00p | 825.95p | 814.00p | 817.00p | 78672 |
08/07/2019 | 820.00p | 826.63p | 816.28p | 818.00p | 89348 |
05/07/2019 | 820.00p | 829.80p | 820.00p | 828.00p | 202511 |
04/07/2019 | 822.00p | 828.28p | 814.92p | 824.00p | 74123 |
03/07/2019 | 815.00p | 822.00p | 814.00p | 819.00p | 31537 |
02/07/2019 | 816.00p | 823.00p | 816.00p | 822.00p | 120915 |
01/07/2019 | 808.00p | 816.00p | 808.00p | 814.00p | 62340 |
28/06/2019 | 800.00p | 802.52p | 794.00p | 801.00p | 113041 |
27/06/2019 | 804.00p | 804.00p | 794.00p | 798.00p | 48255 |
26/06/2019 | 792.00p | 803.84p | 791.00p | 799.00p | 70350 |
25/06/2019 | 794.00p | 800.62p | 789.00p | 798.00p | 97476 |
24/06/2019 | 795.00p | 804.00p | 792.00p | 797.00p | 68840 |
21/06/2019 | 792.00p | 806.40p | 792.00p | 797.00p | 109972 |
20/06/2019 | 799.00p | 805.00p | 791.30p | 804.00p | 75575 |
19/06/2019 | 797.00p | 800.00p | 788.00p | 788.00p | 118407 |
18/06/2019 | 789.00p | 795.00p | 784.28p | 792.00p | 118375 |
17/06/2019 | 789.00p | 794.00p | 781.22p | 789.00p | 73930 |
14/06/2019 | 789.00p | 789.00p | 781.52p | 785.00p | 95417 |
13/06/2019 | 791.00p | 794.82p | 781.00p | 781.00p | 161542 |
12/06/2019 | 792.00p | 797.32p | 788.00p | 791.00p | 194948 |
11/06/2019 | 788.00p | 800.00p | 788.00p | 794.00p | 136487 |
10/06/2019 | 781.00p | 785.00p | 777.78p | 785.00p | 277267 |
07/06/2019 | 768.00p | 775.00p | 764.22p | 775.00p | 77835 |
06/06/2019 | 771.00p | 774.00p | 766.00p | 767.00p | 74218 |
05/06/2019 | 771.00p | 775.00p | 767.52p | 769.00p | 52734 |
04/06/2019 | 760.00p | 762.50p | 756.00p | 762.00p | 78032 |
03/06/2019 | 763.00p | 765.00p | 757.00p | 765.00p | 72748 |
31/05/2019 | 766.00p | 772.00p | 764.00p | 765.00p | 142937 |
30/05/2019 | 775.00p | 779.12p | 772.00p | 773.00p | 125377 |
29/05/2019 | 782.00p | 783.70p | 776.00p | 776.00p | 53223 |
28/05/2019 | 781.00p | 787.66p | 781.00p | 787.00p | 75546 |
24/05/2019 | 775.00p | 778.17p | 770.00p | 776.00p | 74762 |
23/05/2019 | 770.00p | 775.00p | 767.00p | 768.00p | 66152 |
22/05/2019 | 782.00p | 783.63p | 776.00p | 776.00p | 116434 |
21/05/2019 | 768.00p | 777.80p | 768.00p | 776.00p | 92444 |
20/05/2019 | 781.00p | 781.00p | 772.00p | 777.00p | 89066 |
17/05/2019 | 785.00p | 785.00p | 778.00p | 784.00p | 56892 |
16/05/2019 | 773.00p | 782.00p | 770.86p | 781.00p | 76959 |
15/05/2019 | 766.00p | 774.48p | 764.05p | 774.00p | 67750 |
14/05/2019 | 762.00p | 767.15p | 761.00p | 767.00p | 92626 |
13/05/2019 | 777.00p | 777.00p | 759.00p | 759.00p | 118510 |
10/05/2019 | 767.00p | 773.00p | 763.00p | 766.00p | 97139 |
09/05/2019 | 774.00p | 777.63p | 763.75p | 764.00p | 101252 |
08/05/2019 | 775.00p | 781.00p | 773.00p | 781.00p | 60628 |
07/05/2019 | 780.00p | 787.52p | 776.00p | 777.00p | 135310 |
03/05/2019 | 786.00p | 794.73p | 783.40p | 785.00p | 84002 |
02/05/2019 | 789.00p | 796.02p | 782.00p | 785.00p | 92928 |
01/05/2019 | 790.00p | 797.93p | 787.00p | 787.00p | 45468 |
30/04/2019 | 799.00p | 799.00p | 793.00p | 796.00p | 181943 |
29/04/2019 | 793.00p | 799.00p | 790.88p | 798.00p | 84323 |
26/04/2019 | 799.00p | 799.00p | 790.00p | 790.00p | 89525 |
25/04/2019 | 790.00p | 797.00p | 788.24p | 793.00p | 109627 |
24/04/2019 | 793.00p | 793.00p | 784.00p | 790.00p | 112961 |
23/04/2019 | 779.00p | 790.00p | 779.00p | 790.00p | 121786 |
18/04/2019 | 790.00p | 790.00p | 777.00p | 782.00p | 92367 |
17/04/2019 | 784.00p | 793.00p | 776.08p | 785.00p | 109749 |
16/04/2019 | 770.00p | 782.00p | 770.00p | 781.00p | 92720 |
15/04/2019 | 780.00p | 780.60p | 773.12p | 777.00p | 112568 |
12/04/2019 | 780.00p | 782.00p | 764.00p | 771.00p | 224352 |
11/04/2019 | 779.00p | 779.00p | 772.00p | 777.00p | 136604 |
10/04/2019 | 773.00p | 779.00p | 770.00p | 779.00p | 240103 |
09/04/2019 | 771.00p | 773.00p | 762.40p | 772.00p | 186530 |
08/04/2019 | 766.00p | 771.00p | 760.06p | 771.00p | 118591 |
05/04/2019 | 761.00p | 768.00p | 757.47p | 766.00p | 185876 |
04/04/2019 | 762.00p | 765.00p | 753.21p | 765.00p | 95977 |
03/04/2019 | 757.00p | 763.00p | 751.00p | 763.00p | 124723 |
02/04/2019 | 760.00p | 763.00p | 747.00p | 758.00p | 145582 |
01/04/2019 | 761.00p | 761.78p | 750.00p | 755.00p | 110228 |
29/03/2019 | 750.00p | 757.00p | 745.40p | 757.00p | 110124 |
28/03/2019 | 748.00p | 753.10p | 743.07p | 747.00p | 155788 |
27/03/2019 | 751.00p | 757.00p | 742.47p | 743.00p | 148067 |
26/03/2019 | 750.00p | 755.00p | 747.00p | 748.00p | 115352 |
25/03/2019 | 740.00p | 744.00p | 736.00p | 740.00p | 127143 |
22/03/2019 | 758.00p | 766.35p | 743.00p | 743.00p | 115397 |
21/03/2019 | 750.00p | 769.00p | 740.30p | 769.00p | 191814 |
20/03/2019 | 744.00p | 749.21p | 742.80p | 749.00p | 95611 |
19/03/2019 | 748.00p | 749.72p | 741.60p | 747.00p | 82815 |
18/03/2019 | 732.00p | 750.00p | 732.00p | 750.00p | 117681 |
15/03/2019 | 740.00p | 742.00p | 730.00p | 742.00p | 191081 |
14/03/2019 | 730.00p | 736.00p | 724.52p | 735.00p | 121438 |
13/03/2019 | 743.00p | 743.00p | 733.00p | 741.00p | 89843 |
12/03/2019 | 737.00p | 747.00p | 734.30p | 745.00p | 127509 |
11/03/2019 | 732.00p | 738.00p | 729.62p | 735.00p | 124429 |
08/03/2019 | 731.00p | 737.00p | 723.05p | 737.00p | 81553 |
07/03/2019 | 742.00p | 750.00p | 738.00p | 744.00p | 106023 |
06/03/2019 | 757.00p | 757.00p | 746.00p | 749.00p | 84901 |
05/03/2019 | 746.00p | 759.00p | 746.00p | 756.00p | 103167 |
04/03/2019 | 751.00p | 756.00p | 748.03p | 755.00p | 114357 |
01/03/2019 | 743.00p | 745.00p | 737.40p | 744.00p | 110563 |
28/02/2019 | 738.00p | 747.90p | 731.00p | 739.00p | 88448 |
27/02/2019 | 743.00p | 744.47p | 738.00p | 740.00p | 82119 |
26/02/2019 | 750.00p | 755.00p | 744.08p | 749.00p | 99924 |
25/02/2019 | 754.00p | 758.00p | 749.00p | 756.00p | 57119 |
22/02/2019 | 749.00p | 754.00p | 743.60p | 747.00p | 80701 |
21/02/2019 | 744.00p | 750.00p | 741.18p | 748.00p | 81657 |
20/02/2019 | 751.00p | 753.00p | 740.58p | 743.00p | 170840 |
19/02/2019 | 755.00p | 755.93p | 742.00p | 747.00p | 112526 |
18/02/2019 | 754.00p | 756.72p | 751.55p | 753.00p | 148159 |
15/02/2019 | 743.00p | 754.00p | 732.20p | 753.00p | 110544 |
14/02/2019 | 744.00p | 746.00p | 737.52p | 742.00p | 131188 |
13/02/2019 | 740.00p | 746.00p | 735.00p | 746.00p | 77482 |
12/02/2019 | 730.00p | 734.48p | 724.66p | 733.00p | 93791 |
11/02/2019 | 719.00p | 720.71p | 713.65p | 719.00p | 169925 |
08/02/2019 | 715.00p | 718.00p | 708.00p | 711.00p | 109032 |
07/02/2019 | 723.00p | 729.00p | 721.00p | 723.00p | 144194 |
06/02/2019 | 718.00p | 729.00p | 718.00p | 725.00p | 86191 |
05/02/2019 | 719.00p | 725.00p | 717.00p | 724.00p | 149657 |
04/02/2019 | 725.00p | 725.00p | 718.00p | 718.00p | 102861 |
01/02/2019 | 723.00p | 724.50p | 718.00p | 720.00p | 278525 |
31/01/2019 | 737.00p | 737.00p | 720.00p | 720.00p | 213328 |
30/01/2019 | 720.00p | 730.00p | 720.00p | 730.00p | 147062 |
29/01/2019 | 724.00p | 733.00p | 719.15p | 727.00p | 149366 |
28/01/2019 | 734.00p | 734.00p | 723.00p | 723.00p | 85372 |
25/01/2019 | 736.00p | 736.00p | 732.00p | 733.00p | 70834 |
24/01/2019 | 736.00p | 736.00p | 726.40p | 731.00p | 85580 |
23/01/2019 | 724.00p | 730.22p | 720.00p | 723.00p | 120013 |
22/01/2019 | 735.00p | 738.70p | 726.00p | 730.00p | 82941 |
21/01/2019 | 741.00p | 741.00p | 734.99p | 737.00p | 100916 |
18/01/2019 | 729.00p | 741.00p | 729.00p | 741.00p | 124104 |
17/01/2019 | 714.00p | 728.00p | 714.00p | 728.00p | 116929 |
16/01/2019 | 730.00p | 730.00p | 720.00p | 724.00p | 114325 |
15/01/2019 | 720.00p | 732.00p | 720.00p | 732.00p | 105005 |
14/01/2019 | 715.00p | 722.00p | 708.98p | 722.00p | 104769 |
11/01/2019 | 706.00p | 721.00p | 706.00p | 718.00p | 258279 |
10/01/2019 | 715.00p | 720.00p | 704.34p | 720.00p | 134714 |
09/01/2019 | 704.00p | 717.00p | 704.00p | 717.00p | 138641 |
08/01/2019 | 699.00p | 700.66p | 690.71p | 694.00p | 192820 |
07/01/2019 | 694.00p | 700.80p | 689.00p | 694.00p | 60418 |
04/01/2019 | 685.00p | 692.00p | 677.60p | 692.00p | 75496 |
03/01/2019 | 681.00p | 689.00p | 676.28p | 681.00p | 60269 |
02/01/2019 | 672.00p | 683.00p | 660.00p | 680.00p | 80680 |
31/12/2018 | 681.00p | 681.00p | 669.12p | 676.00p | 34525 |
28/12/2018 | 660.00p | 679.00p | 660.00p | 677.00p | 108412 |
27/12/2018 | 678.00p | 680.00p | 661.00p | 663.00p | 88872 |
24/12/2018 | 686.00p | 686.00p | 665.00p | 665.00p | 86428 |
21/12/2018 | 682.00p | 688.00p | 673.00p | 688.00p | 433219 |
20/12/2018 | 705.00p | 705.00p | 680.00p | 685.00p | 440283 |
19/12/2018 | 717.00p | 723.00p | 715.19p | 720.00p | 246216 |
18/12/2018 | 731.00p | 731.00p | 719.00p | 724.00p | 188861 |
17/12/2018 | 748.00p | 753.82p | 731.02p | 733.00p | 117088 |
14/12/2018 | 761.00p | 761.00p | 746.00p | 747.00p | 54722 |
13/12/2018 | 773.00p | 773.00p | 760.00p | 760.00p | 109669 |
12/12/2018 | 766.00p | 776.60p | 766.00p | 773.00p | 101939 |
11/12/2018 | 753.00p | 767.00p | 752.00p | 757.00p | 326223 |
10/12/2018 | 764.00p | 770.66p | 755.00p | 756.00p | 97676 |
07/12/2018 | 770.00p | 777.41p | 764.00p | 764.00p | 59453 |
06/12/2018 | 781.00p | 783.93p | 760.00p | 760.00p | 145524 |
05/12/2018 | 784.00p | 797.53p | 784.00p | 796.00p | 68340 |
04/12/2018 | 810.00p | 810.00p | 794.00p | 794.00p | 137673 |
03/12/2018 | 801.00p | 815.00p | 801.00p | 815.00p | 69754 |
30/11/2018 | 775.00p | 799.00p | 775.00p | 799.00p | 69863 |
29/11/2018 | 788.00p | 790.00p | 781.54p | 790.00p | 115565 |
28/11/2018 | 781.00p | 783.68p | 776.00p | 779.00p | 36626 |
27/11/2018 | 763.00p | 778.70p | 763.00p | 770.00p | 88821 |
26/11/2018 | 768.00p | 772.00p | 765.24p | 772.00p | 84673 |
23/11/2018 | 759.00p | 767.00p | 752.00p | 763.00p | 95230 |
22/11/2018 | 769.00p | 769.00p | 745.00p | 753.00p | 139734 |
21/11/2018 | 751.00p | 768.00p | 750.42p | 768.00p | 89273 |
20/11/2018 | 758.00p | 762.90p | 746.00p | 750.00p | 72972 |
19/11/2018 | 759.00p | 772.00p | 759.00p | 768.00p | 47515 |
16/11/2018 | 774.00p | 774.00p | 752.49p | 760.00p | 104743 |
15/11/2018 | 770.00p | 783.00p | 763.00p | 776.00p | 158778 |
14/11/2018 | 783.00p | 783.00p | 760.00p | 760.00p | 412196 |
13/11/2018 | 785.00p | 785.00p | 774.00p | 778.00p | 169091 |
12/11/2018 | 786.00p | 798.00p | 781.00p | 782.00p | 94844 |
09/11/2018 | 791.00p | 795.00p | 784.36p | 787.00p | 102527 |
08/11/2018 | 795.00p | 805.00p | 790.63p | 805.00p | 88315 |
07/11/2018 | 789.00p | 789.00p | 785.00p | 789.00p | 96494 |
06/11/2018 | 775.00p | 789.00p | 775.00p | 783.00p | 104751 |
05/11/2018 | 786.00p | 787.00p | 778.00p | 787.00p | 68894 |
*Close Price adjusted for both dividends and splits