Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 320.00p | 320.00p | 314.10p | 317.00p | 5054 |
06/08/2019 | 327.00p | 331.60p | 320.00p | 320.00p | 3421 |
05/08/2019 | 320.00p | 338.00p | 320.00p | 327.00p | 6954 |
02/08/2019 | 315.00p | 319.95p | 311.50p | 315.00p | 4468 |
01/08/2019 | 320.00p | 320.00p | 310.00p | 314.00p | 9829 |
31/07/2019 | 324.00p | 324.00p | 320.00p | 320.00p | 0 |
30/07/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
29/07/2019 | 324.00p | 324.00p | 316.10p | 324.00p | 1000 |
26/07/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
25/07/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
24/07/2019 | 324.00p | 330.08p | 317.92p | 324.00p | 2934 |
23/07/2019 | 323.00p | 330.00p | 316.10p | 324.00p | 1159 |
22/07/2019 | 323.00p | 323.00p | 316.10p | 323.00p | 956 |
19/07/2019 | 315.00p | 323.00p | 315.00p | 323.00p | 2000 |
18/07/2019 | 315.00p | 320.00p | 311.20p | 315.00p | 2594 |
17/07/2019 | 318.00p | 318.00p | 314.00p | 315.00p | 500 |
16/07/2019 | 315.00p | 325.95p | 312.50p | 318.00p | 3345 |
15/07/2019 | 315.00p | 319.95p | 311.20p | 315.00p | 5276 |
12/07/2019 | 314.00p | 325.87p | 314.00p | 315.00p | 1615 |
11/07/2019 | 315.00p | 315.00p | 311.00p | 314.00p | 923 |
10/07/2019 | 315.00p | 319.00p | 311.00p | 315.00p | 4257 |
09/07/2019 | 326.00p | 331.95p | 315.00p | 315.00p | 4749 |
08/07/2019 | 330.00p | 333.30p | 324.00p | 326.00p | 8988 |
05/07/2019 | 330.00p | 334.45p | 326.00p | 330.00p | 2757 |
04/07/2019 | 330.00p | 330.00p | 326.25p | 330.00p | 2479 |
03/07/2019 | 330.00p | 335.95p | 326.25p | 330.00p | 1705 |
02/07/2019 | 330.00p | 334.56p | 330.00p | 330.00p | 1494 |
01/07/2019 | 333.00p | 338.32p | 330.00p | 330.00p | 146 |
28/06/2019 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
27/06/2019 | 333.00p | 333.00p | 326.25p | 333.00p | 2730 |
26/06/2019 | 324.00p | 338.00p | 324.00p | 333.00p | 6159 |
25/06/2019 | 324.00p | 328.00p | 324.00p | 324.00p | 914 |
24/06/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
21/06/2019 | 324.00p | 328.00p | 324.00p | 324.00p | 1086 |
20/06/2019 | 320.00p | 330.00p | 320.00p | 324.00p | 3336 |
19/06/2019 | 312.00p | 325.95p | 312.00p | 320.00p | 5149 |
18/06/2019 | 322.00p | 322.00p | 308.00p | 312.00p | 8679 |
17/06/2019 | 325.00p | 325.00p | 320.10p | 322.00p | 1250 |
14/06/2019 | 330.00p | 330.00p | 325.00p | 325.00p | 1316 |
13/06/2019 | 330.00p | 330.00p | 326.00p | 330.00p | 1750 |
12/06/2019 | 332.00p | 332.00p | 323.79p | 330.00p | 8400 |
11/06/2019 | 332.00p | 332.00p | 328.00p | 332.00p | 397 |
10/06/2019 | 329.00p | 332.00p | 329.00p | 332.00p | 2253 |
07/06/2019 | 338.00p | 338.00p | 326.10p | 329.00p | 2961 |
06/06/2019 | 345.00p | 346.00p | 338.00p | 338.00p | 2765 |
05/06/2019 | 352.00p | 358.00p | 348.00p | 348.00p | 2476 |
04/06/2019 | 348.00p | 363.75p | 348.00p | 352.00p | 41598 |
03/06/2019 | 338.00p | 345.20p | 333.00p | 338.00p | 4466 |
31/05/2019 | 329.00p | 345.00p | 328.00p | 338.00p | 13797 |
30/05/2019 | 329.00p | 334.00p | 322.10p | 329.00p | 1578 |
29/05/2019 | 328.00p | 335.00p | 320.00p | 329.00p | 1218 |
28/05/2019 | 337.00p | 339.95p | 320.80p | 328.00p | 12460 |
24/05/2019 | 337.00p | 340.00p | 335.30p | 337.00p | 958 |
23/05/2019 | 344.00p | 345.20p | 335.00p | 337.00p | 7323 |
22/05/2019 | 343.00p | 345.20p | 338.55p | 344.00p | 10388 |
21/05/2019 | 343.00p | 349.95p | 338.55p | 343.00p | 1640 |
20/05/2019 | 336.00p | 343.00p | 336.00p | 343.00p | 3583 |
17/05/2019 | 338.00p | 340.00p | 333.96p | 336.00p | 2000 |
16/05/2019 | 336.00p | 342.00p | 333.00p | 338.00p | 7572 |
15/05/2019 | 326.00p | 339.95p | 324.50p | 336.00p | 3231 |
14/05/2019 | 331.00p | 332.00p | 324.00p | 326.00p | 4209 |
13/05/2019 | 323.00p | 332.00p | 320.10p | 331.00p | 10556 |
10/05/2019 | 315.00p | 329.40p | 315.00p | 323.00p | 5417 |
09/05/2019 | 318.00p | 324.45p | 310.80p | 315.00p | 4596 |
08/05/2019 | 305.00p | 326.00p | 305.00p | 322.00p | 16352 |
07/05/2019 | 305.00p | 310.00p | 300.10p | 305.00p | 3237 |
03/05/2019 | 298.00p | 309.50p | 298.00p | 305.00p | 261945 |
02/05/2019 | 298.00p | 302.10p | 290.00p | 298.00p | 2004231 |
01/05/2019 | 298.00p | 302.20p | 290.10p | 298.00p | 2796 |
30/04/2019 | 298.00p | 305.00p | 298.00p | 298.00p | 500 |
29/04/2019 | 298.00p | 305.00p | 298.00p | 298.00p | 1198 |
26/04/2019 | 298.00p | 305.00p | 290.00p | 298.00p | 62371 |
25/04/2019 | 298.00p | 300.00p | 290.80p | 298.00p | 518595 |
24/04/2019 | 302.00p | 303.90p | 291.00p | 298.00p | 3930 |
23/04/2019 | 292.00p | 309.20p | 292.00p | 302.00p | 6726 |
18/04/2019 | 292.00p | 300.00p | 285.00p | 292.00p | 6632 |
17/04/2019 | 298.00p | 300.00p | 286.40p | 292.00p | 4757 |
16/04/2019 | 298.00p | 306.00p | 291.00p | 292.00p | 3707 |
15/04/2019 | 294.00p | 302.00p | 289.00p | 298.00p | 7668 |
12/04/2019 | 296.00p | 303.85p | 294.00p | 294.00p | 3926 |
11/04/2019 | 296.00p | 303.90p | 296.00p | 296.00p | 425 |
10/04/2019 | 296.00p | 304.00p | 290.00p | 296.00p | 6737 |
09/04/2019 | 285.00p | 309.90p | 282.00p | 296.00p | 14022 |
08/04/2019 | 279.00p | 284.00p | 274.00p | 279.00p | 9494 |
05/04/2019 | 270.00p | 285.00p | 270.00p | 279.00p | 2914 |
04/04/2019 | 266.00p | 275.40p | 266.00p | 270.00p | 1722 |
03/04/2019 | 266.00p | 267.80p | 260.00p | 266.00p | 31661 |
02/04/2019 | 266.00p | 267.80p | 266.00p | 266.00p | 631 |
01/04/2019 | 266.00p | 267.85p | 266.00p | 266.00p | 2367 |
29/03/2019 | 266.00p | 267.85p | 266.00p | 266.00p | 742 |
28/03/2019 | 266.00p | 266.00p | 266.00p | 266.00p | 4500 |
27/03/2019 | 266.00p | 266.00p | 265.90p | 266.00p | 3055 |
26/03/2019 | 270.00p | 270.00p | 266.00p | 266.00p | 0 |
25/03/2019 | 270.00p | 274.00p | 264.60p | 270.00p | 5620 |
22/03/2019 | 270.00p | 275.90p | 270.00p | 270.00p | 358 |
21/03/2019 | 276.00p | 278.00p | 270.00p | 270.00p | 738 |
20/03/2019 | 266.00p | 278.00p | 263.00p | 276.00p | 4000 |
19/03/2019 | 266.00p | 266.00p | 263.00p | 266.00p | 87 |
18/03/2019 | 266.00p | 269.90p | 262.81p | 266.00p | 3240 |
15/03/2019 | 274.00p | 274.00p | 266.00p | 266.00p | 1500 |
14/03/2019 | 280.00p | 280.00p | 274.00p | 274.00p | 3316 |
13/03/2019 | 280.00p | 283.90p | 276.40p | 280.00p | 3258 |
12/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
11/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
08/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
07/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
06/03/2019 | 270.00p | 275.90p | 270.00p | 270.00p | 700 |
05/03/2019 | 270.00p | 270.00p | 264.60p | 270.00p | 1500 |
04/03/2019 | 270.00p | 275.90p | 264.60p | 270.00p | 3864 |
01/03/2019 | 270.00p | 275.40p | 264.60p | 270.00p | 1034 |
28/02/2019 | 279.00p | 279.00p | 270.00p | 270.00p | 500 |
27/02/2019 | 277.00p | 279.00p | 277.00p | 279.00p | 3604 |
26/02/2019 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
25/02/2019 | 281.00p | 281.00p | 277.00p | 277.00p | 2500 |
22/02/2019 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
21/02/2019 | 281.00p | 286.00p | 281.00p | 281.00p | 1200 |
20/02/2019 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
19/02/2019 | 281.00p | 286.00p | 281.00p | 281.00p | 1000 |
18/02/2019 | 281.00p | 286.00p | 281.00p | 281.00p | 4641 |
15/02/2019 | 278.00p | 278.00p | 276.10p | 278.00p | 374 |
14/02/2019 | 270.00p | 289.00p | 270.00p | 278.00p | 800 |
13/02/2019 | 270.00p | 273.00p | 270.00p | 270.00p | 628 |
12/02/2019 | 270.00p | 270.00p | 266.00p | 266.00p | 555 |
11/02/2019 | 270.00p | 276.00p | 267.00p | 270.00p | 3440 |
08/02/2019 | 270.00p | 275.90p | 270.00p | 270.00p | 2108 |
07/02/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
06/02/2019 | 276.00p | 276.00p | 270.00p | 270.00p | 1974 |
05/02/2019 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
04/02/2019 | 274.00p | 280.00p | 270.64p | 274.00p | 7695 |
01/02/2019 | 274.00p | 274.00p | 266.00p | 274.00p | 0 |
31/01/2019 | 275.00p | 275.00p | 262.00p | 266.00p | 10860 |
30/01/2019 | 268.00p | 274.00p | 264.60p | 270.00p | 2956 |
29/01/2019 | 275.00p | 275.00p | 268.00p | 268.00p | 10450 |
28/01/2019 | 264.00p | 279.90p | 262.10p | 275.00p | 8648 |
25/01/2019 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
24/01/2019 | 264.00p | 270.00p | 262.00p | 264.00p | 413 |
23/01/2019 | 264.00p | 270.00p | 264.00p | 264.00p | 970 |
22/01/2019 | 260.00p | 266.00p | 260.00p | 264.00p | 1000 |
21/01/2019 | 266.00p | 271.90p | 260.00p | 260.00p | 2858 |
18/01/2019 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
17/01/2019 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
16/01/2019 | 272.00p | 272.00p | 262.00p | 266.00p | 9217 |
15/01/2019 | 275.00p | 275.00p | 268.00p | 268.00p | 1715 |
14/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
11/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
10/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
09/01/2019 | 275.00p | 279.90p | 270.50p | 275.00p | 486 |
08/01/2019 | 275.00p | 279.90p | 275.00p | 275.00p | 1105 |
07/01/2019 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
04/01/2019 | 275.00p | 275.90p | 270.00p | 270.00p | 1100 |
03/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
02/01/2019 | 268.00p | 276.00p | 268.00p | 275.00p | 7114 |
31/12/2018 | 262.00p | 270.00p | 262.00p | 264.00p | 1514 |
28/12/2018 | 262.00p | 268.00p | 262.00p | 262.00p | 2900 |
27/12/2018 | 262.00p | 267.90p | 262.00p | 262.00p | 1242 |
24/12/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
21/12/2018 | 262.00p | 267.90p | 262.00p | 262.00p | 400 |
20/12/2018 | 262.00p | 262.00p | 257.00p | 262.00p | 723 |
19/12/2018 | 266.00p | 266.00p | 260.00p | 262.00p | 250 |
18/12/2018 | 270.00p | 270.00p | 263.00p | 266.00p | 418 |
17/12/2018 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
14/12/2018 | 266.00p | 266.00p | 263.33p | 266.00p | 2000 |
13/12/2018 | 266.00p | 272.00p | 266.00p | 266.00p | 3000 |
12/12/2018 | 266.00p | 266.00p | 262.00p | 266.00p | 1121 |
11/12/2018 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
10/12/2018 | 270.00p | 270.00p | 266.00p | 266.00p | 10746 |
07/12/2018 | 266.00p | 269.00p | 260.53p | 266.00p | 1726 |
06/12/2018 | 266.00p | 272.00p | 260.60p | 266.00p | 5500 |
05/12/2018 | 270.00p | 270.00p | 264.00p | 266.00p | 5900 |
04/12/2018 | 270.00p | 276.00p | 270.00p | 270.00p | 715 |
03/12/2018 | 270.00p | 270.00p | 265.00p | 270.00p | 1500 |
30/11/2018 | 270.00p | 270.00p | 264.10p | 270.00p | 500 |
29/11/2018 | 270.00p | 275.40p | 264.00p | 270.00p | 2843 |
28/11/2018 | 276.00p | 276.00p | 264.00p | 270.00p | 4744 |
27/11/2018 | 267.00p | 281.90p | 267.00p | 276.00p | 3200 |
26/11/2018 | 277.00p | 278.50p | 264.10p | 267.00p | 8128 |
23/11/2018 | 300.00p | 300.00p | 264.00p | 277.00p | 18638 |
22/11/2018 | 245.00p | 300.00p | 245.00p | 300.00p | 36336 |
21/11/2018 | 248.00p | 248.00p | 245.00p | 245.00p | 1000 |
20/11/2018 | 253.00p | 253.00p | 248.00p | 248.00p | 3094 |
19/11/2018 | 258.00p | 259.50p | 246.00p | 253.00p | 3835 |
16/11/2018 | 258.00p | 260.72p | 258.00p | 258.00p | 2000 |
15/11/2018 | 258.00p | 258.00p | 252.00p | 258.00p | 1200 |
14/11/2018 | 256.00p | 261.40p | 256.00p | 258.00p | 3600 |
13/11/2018 | 261.00p | 261.00p | 250.00p | 256.00p | 2923 |
12/11/2018 | 268.00p | 270.00p | 260.00p | 261.00p | 5850 |
09/11/2018 | 268.00p | 268.00p | 266.00p | 268.00p | 2015 |
08/11/2018 | 268.00p | 268.00p | 267.50p | 268.00p | 520 |
07/11/2018 | 265.00p | 269.90p | 265.00p | 268.00p | 2534 |
06/11/2018 | 263.00p | 265.00p | 263.00p | 265.00p | 3500 |
05/11/2018 | 263.00p | 263.00p | 256.00p | 263.00p | 2000 |
02/11/2018 | 245.00p | 263.00p | 245.00p | 263.00p | 7020 |
01/11/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
31/10/2018 | 240.00p | 250.00p | 240.00p | 245.00p | 4897 |
30/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
29/10/2018 | 240.00p | 244.44p | 240.00p | 240.00p | 1706 |
26/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 897 |
25/10/2018 | 240.00p | 240.00p | 232.50p | 240.00p | 2750 |
24/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
23/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
*Close Price adjusted for both dividends and splits