Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 852.00p | 865.24p | 852.00p | 861.00p | 9947 |
12/08/2019 | 866.00p | 866.00p | 851.78p | 866.00p | 11801 |
09/08/2019 | 856.00p | 858.00p | 849.76p | 851.00p | 6364 |
08/08/2019 | 844.00p | 857.12p | 844.00p | 856.00p | 13549 |
07/08/2019 | 850.00p | 860.80p | 849.32p | 860.00p | 15758 |
06/08/2019 | 852.00p | 868.00p | 851.40p | 858.00p | 37235 |
05/08/2019 | 854.00p | 872.02p | 853.75p | 858.00p | 16856 |
02/08/2019 | 858.00p | 870.46p | 858.00p | 866.00p | 42155 |
01/08/2019 | 860.00p | 879.10p | 860.00p | 871.00p | 8827 |
31/07/2019 | 880.00p | 880.00p | 866.68p | 880.00p | 14581 |
30/07/2019 | 869.24p | 880.00p | 869.20p | 871.00p | 20324 |
29/07/2019 | 866.00p | 876.02p | 860.16p | 874.00p | 74568 |
26/07/2019 | 858.00p | 869.00p | 858.00p | 868.00p | 7601 |
25/07/2019 | 858.00p | 874.00p | 858.00p | 861.00p | 14717 |
24/07/2019 | 860.00p | 872.50p | 860.00p | 860.00p | 11508 |
23/07/2019 | 868.00p | 872.06p | 861.10p | 870.00p | 12448 |
22/07/2019 | 856.00p | 867.10p | 856.00p | 864.00p | 17298 |
19/07/2019 | 852.00p | 864.00p | 852.00p | 862.00p | 288709 |
18/07/2019 | 848.00p | 868.00p | 848.00p | 859.00p | 20572 |
17/07/2019 | 850.00p | 866.00p | 850.00p | 866.00p | 9248 |
16/07/2019 | 862.00p | 862.00p | 850.80p | 857.00p | 17495 |
15/07/2019 | 864.00p | 864.00p | 848.00p | 855.00p | 17577 |
12/07/2019 | 864.46p | 867.00p | 851.28p | 856.00p | 13843 |
11/07/2019 | 870.00p | 870.00p | 857.40p | 862.00p | 39623 |
10/07/2019 | 868.00p | 868.00p | 857.00p | 862.00p | 5551 |
09/07/2019 | 870.40p | 870.58p | 860.00p | 860.00p | 4416 |
08/07/2019 | 872.00p | 872.00p | 861.00p | 863.00p | 11171 |
05/07/2019 | 873.30p | 873.30p | 865.00p | 866.00p | 21771 |
04/07/2019 | 860.00p | 875.50p | 854.75p | 866.00p | 13722 |
03/07/2019 | 858.00p | 862.00p | 852.00p | 852.00p | 7239 |
02/07/2019 | 854.00p | 854.00p | 836.96p | 852.00p | 9334 |
01/07/2019 | 830.00p | 870.00p | 825.40p | 870.00p | 17480 |
28/06/2019 | 836.00p | 836.00p | 824.12p | 832.00p | 6154 |
27/06/2019 | 832.60p | 832.60p | 830.00p | 831.00p | 9689 |
26/06/2019 | 838.00p | 838.00p | 824.00p | 830.00p | 9484 |
25/06/2019 | 842.00p | 842.00p | 830.00p | 831.00p | 17150 |
24/06/2019 | 846.00p | 846.00p | 830.00p | 830.00p | 10564 |
21/06/2019 | 840.00p | 842.00p | 826.00p | 826.00p | 8135 |
20/06/2019 | 836.00p | 838.00p | 819.12p | 829.00p | 3870 |
19/06/2019 | 816.00p | 834.00p | 816.00p | 824.00p | 11086 |
18/06/2019 | 826.00p | 830.38p | 819.76p | 822.00p | 12361 |
17/06/2019 | 808.00p | 827.04p | 808.00p | 818.00p | 13577 |
14/06/2019 | 818.00p | 820.08p | 811.88p | 812.00p | 10794 |
13/06/2019 | 804.82p | 817.00p | 804.82p | 810.00p | 14939 |
12/06/2019 | 814.00p | 814.00p | 805.00p | 805.00p | 10683 |
11/06/2019 | 803.00p | 812.08p | 803.00p | 803.00p | 7956 |
10/06/2019 | 807.76p | 809.86p | 802.72p | 803.00p | 18342 |
07/06/2019 | 790.00p | 807.12p | 784.70p | 801.00p | 11848 |
06/06/2019 | 784.00p | 789.86p | 779.00p | 784.00p | 12537 |
05/06/2019 | 782.00p | 784.00p | 774.51p | 779.00p | 12057 |
04/06/2019 | 780.00p | 783.86p | 770.00p | 775.00p | 13186 |
03/06/2019 | 785.44p | 787.84p | 775.52p | 777.00p | 8255 |
31/05/2019 | 782.00p | 791.84p | 774.00p | 774.00p | 5084 |
30/05/2019 | 795.60p | 795.60p | 786.00p | 791.00p | 2439 |
29/05/2019 | 786.00p | 789.92p | 784.00p | 786.00p | 14187 |
28/05/2019 | 798.00p | 798.00p | 792.00p | 792.00p | 14470 |
24/05/2019 | 794.00p | 796.00p | 785.50p | 789.00p | 12403 |
23/05/2019 | 789.90p | 789.90p | 784.00p | 784.00p | 6381 |
22/05/2019 | 786.00p | 796.00p | 780.00p | 791.00p | 18610 |
21/05/2019 | 791.10p | 791.68p | 784.38p | 787.00p | 6691 |
20/05/2019 | 788.00p | 791.10p | 778.00p | 782.00p | 10261 |
17/05/2019 | 789.68p | 789.68p | 774.00p | 784.00p | 7737 |
16/05/2019 | 778.46p | 784.00p | 771.11p | 784.00p | 4623 |
15/05/2019 | 776.00p | 778.14p | 764.00p | 774.00p | 7337 |
14/05/2019 | 768.00p | 780.00p | 768.00p | 780.00p | 9125 |
13/05/2019 | 770.00p | 777.96p | 764.00p | 767.00p | 8240 |
10/05/2019 | 778.00p | 778.08p | 770.98p | 775.00p | 4516 |
09/05/2019 | 778.00p | 779.76p | 769.48p | 771.00p | 16458 |
08/05/2019 | 777.60p | 787.76p | 775.60p | 778.00p | 17039 |
07/05/2019 | 788.00p | 789.84p | 774.00p | 779.00p | 13617 |
03/05/2019 | 790.00p | 794.00p | 780.94p | 787.00p | 5532 |
02/05/2019 | 794.00p | 794.00p | 780.00p | 785.00p | 5794 |
01/05/2019 | 786.68p | 788.00p | 777.70p | 782.00p | 12733 |
30/04/2019 | 792.00p | 792.00p | 780.76p | 788.00p | 24847 |
29/04/2019 | 788.00p | 799.76p | 788.00p | 791.00p | 10625 |
26/04/2019 | 794.40p | 794.40p | 791.00p | 791.00p | 4578 |
25/04/2019 | 790.00p | 798.90p | 790.00p | 793.00p | 69705 |
24/04/2019 | 786.00p | 800.00p | 786.00p | 800.00p | 21390 |
23/04/2019 | 786.00p | 796.00p | 786.00p | 790.00p | 11702 |
18/04/2019 | 786.00p | 795.50p | 786.00p | 791.00p | 14774 |
17/04/2019 | 784.00p | 800.00p | 784.00p | 790.00p | 13013 |
16/04/2019 | 782.00p | 798.00p | 782.00p | 790.00p | 65314 |
15/04/2019 | 800.00p | 800.00p | 780.00p | 790.00p | 40148 |
12/04/2019 | 780.00p | 794.00p | 780.00p | 780.00p | 21335 |
11/04/2019 | 780.00p | 792.00p | 780.00p | 786.00p | 15822 |
10/04/2019 | 772.00p | 788.00p | 772.00p | 776.00p | 29531 |
09/04/2019 | 770.00p | 786.00p | 768.00p | 777.00p | 26486 |
08/04/2019 | 768.00p | 780.00p | 768.00p | 772.00p | 24911 |
05/04/2019 | 762.00p | 778.68p | 760.50p | 774.00p | 18360 |
04/04/2019 | 766.00p | 770.00p | 752.00p | 767.00p | 17610 |
03/04/2019 | 758.00p | 772.00p | 754.00p | 765.00p | 9874 |
02/04/2019 | 754.00p | 766.00p | 752.00p | 763.00p | 38169 |
01/04/2019 | 752.00p | 765.99p | 752.00p | 760.00p | 35368 |
29/03/2019 | 758.00p | 758.72p | 748.00p | 752.00p | 11801 |
28/03/2019 | 744.00p | 754.00p | 738.00p | 752.00p | 20976 |
27/03/2019 | 742.00p | 754.74p | 738.00p | 745.00p | 7918 |
26/03/2019 | 742.00p | 752.00p | 738.00p | 742.00p | 26969 |
25/03/2019 | 736.00p | 748.00p | 736.00p | 747.00p | 21693 |
22/03/2019 | 748.00p | 754.50p | 740.00p | 744.00p | 11407 |
21/03/2019 | 758.00p | 758.00p | 747.50p | 753.00p | 39299 |
20/03/2019 | 754.00p | 756.90p | 746.00p | 750.00p | 17881 |
19/03/2019 | 756.00p | 756.00p | 745.50p | 752.00p | 10367 |
18/03/2019 | 742.00p | 754.00p | 742.00p | 749.00p | 10095 |
15/03/2019 | 742.00p | 753.40p | 740.00p | 752.00p | 25788 |
14/03/2019 | 750.00p | 757.60p | 742.00p | 747.00p | 13028 |
13/03/2019 | 758.00p | 758.00p | 744.00p | 747.00p | 20377 |
12/03/2019 | 754.00p | 760.00p | 744.00p | 760.00p | 9751 |
11/03/2019 | 742.00p | 752.00p | 740.16p | 746.00p | 16364 |
08/03/2019 | 742.50p | 749.37p | 737.50p | 741.00p | 14188 |
07/03/2019 | 750.00p | 759.50p | 742.00p | 748.00p | 7885 |
06/03/2019 | 748.00p | 760.91p | 744.00p | 751.00p | 15202 |
05/03/2019 | 754.00p | 757.88p | 748.12p | 754.00p | 12583 |
04/03/2019 | 760.00p | 760.00p | 742.00p | 746.00p | 12760 |
01/03/2019 | 750.00p | 750.00p | 744.90p | 746.00p | 11311 |
28/02/2019 | 746.00p | 752.68p | 742.94p | 745.00p | 16331 |
27/02/2019 | 762.00p | 762.00p | 755.00p | 755.00p | 7770 |
26/02/2019 | 764.00p | 764.00p | 756.00p | 759.00p | 15468 |
25/02/2019 | 768.00p | 768.00p | 760.80p | 761.00p | 12081 |
22/02/2019 | 768.00p | 768.00p | 758.30p | 760.00p | 12573 |
21/02/2019 | 770.00p | 770.28p | 755.00p | 755.00p | 25210 |
20/02/2019 | 760.00p | 767.00p | 760.00p | 762.00p | 14776 |
19/02/2019 | 760.00p | 765.20p | 757.00p | 760.00p | 13792 |
18/02/2019 | 756.00p | 757.86p | 752.00p | 752.00p | 4441 |
15/02/2019 | 746.00p | 758.30p | 742.00p | 751.00p | 12586 |
14/02/2019 | 759.04p | 760.00p | 752.00p | 754.00p | 13359 |
13/02/2019 | 756.00p | 757.02p | 744.00p | 744.00p | 9631 |
12/02/2019 | 752.00p | 758.00p | 746.84p | 750.00p | 4884 |
11/02/2019 | 750.00p | 750.00p | 739.02p | 745.00p | 8153 |
08/02/2019 | 750.00p | 750.00p | 732.00p | 742.00p | 11301 |
07/02/2019 | 740.00p | 749.00p | 735.20p | 740.00p | 15519 |
06/02/2019 | 748.80p | 750.36p | 742.56p | 745.00p | 12093 |
05/02/2019 | 738.00p | 748.00p | 729.32p | 744.00p | 11589 |
04/02/2019 | 722.00p | 738.00p | 711.60p | 731.00p | 17514 |
01/02/2019 | 720.00p | 721.00p | 706.00p | 718.00p | 13658 |
31/01/2019 | 716.00p | 720.00p | 708.30p | 710.00p | 6222 |
30/01/2019 | 708.00p | 716.00p | 700.84p | 708.00p | 33431 |
29/01/2019 | 710.00p | 714.00p | 702.00p | 709.00p | 32011 |
28/01/2019 | 718.00p | 718.00p | 702.00p | 702.00p | 11588 |
25/01/2019 | 712.00p | 720.30p | 710.77p | 715.00p | 15166 |
24/01/2019 | 726.00p | 726.00p | 712.84p | 715.00p | 4913 |
23/01/2019 | 718.00p | 726.00p | 716.00p | 717.00p | 14874 |
22/01/2019 | 730.00p | 734.00p | 719.32p | 726.00p | 11507 |
21/01/2019 | 730.00p | 730.00p | 712.00p | 728.00p | 15486 |
18/01/2019 | 712.00p | 716.00p | 704.50p | 716.00p | 6682 |
17/01/2019 | 702.00p | 710.00p | 700.00p | 700.00p | 4144 |
16/01/2019 | 706.00p | 712.00p | 704.00p | 708.00p | 7179 |
15/01/2019 | 720.00p | 720.00p | 706.98p | 716.00p | 10121 |
14/01/2019 | 720.00p | 720.00p | 706.00p | 716.00p | 4032 |
11/01/2019 | 726.00p | 726.00p | 715.28p | 719.00p | 8983 |
10/01/2019 | 724.00p | 724.00p | 714.00p | 714.00p | 5265 |
09/01/2019 | 726.00p | 726.00p | 709.26p | 717.00p | 7912 |
08/01/2019 | 718.00p | 720.00p | 705.32p | 716.00p | 8790 |
07/01/2019 | 712.00p | 714.00p | 704.00p | 709.00p | 11464 |
04/01/2019 | 706.00p | 708.00p | 695.54p | 705.00p | 9359 |
03/01/2019 | 706.00p | 706.00p | 690.00p | 695.00p | 6145 |
02/01/2019 | 698.00p | 706.00p | 687.32p | 706.00p | 8410 |
31/12/2018 | 689.54p | 695.00p | 689.54p | 695.00p | 7813 |
28/12/2018 | 688.00p | 702.00p | 680.88p | 690.00p | 8823 |
27/12/2018 | 686.00p | 688.00p | 678.57p | 681.00p | 10423 |
24/12/2018 | 680.00p | 689.80p | 680.00p | 682.00p | 13098 |
21/12/2018 | 684.00p | 698.00p | 684.00p | 688.00p | 23460 |
20/12/2018 | 708.00p | 708.00p | 689.32p | 692.00p | 15496 |
19/12/2018 | 718.00p | 718.00p | 707.72p | 710.00p | 4273 |
18/12/2018 | 716.00p | 720.00p | 708.00p | 712.00p | 8149 |
17/12/2018 | 720.00p | 720.00p | 708.22p | 714.00p | 9483 |
14/12/2018 | 718.00p | 718.56p | 711.73p | 714.00p | 9230 |
13/12/2018 | 728.00p | 728.00p | 718.00p | 719.00p | 18258 |
12/12/2018 | 726.00p | 728.00p | 718.00p | 728.00p | 18019 |
11/12/2018 | 728.00p | 732.00p | 724.50p | 727.00p | 7656 |
10/12/2018 | 742.00p | 742.00p | 720.00p | 720.00p | 12001 |
07/12/2018 | 734.00p | 740.48p | 730.76p | 737.00p | 11545 |
06/12/2018 | 730.00p | 741.66p | 724.00p | 725.00p | 20022 |
05/12/2018 | 744.00p | 751.00p | 740.00p | 746.00p | 12271 |
04/12/2018 | 750.00p | 756.82p | 748.00p | 752.00p | 19054 |
03/12/2018 | 756.00p | 768.00p | 746.00p | 746.00p | 12292 |
30/11/2018 | 732.00p | 748.00p | 732.00p | 745.00p | 10307 |
29/11/2018 | 744.00p | 744.00p | 732.00p | 740.00p | 11093 |
28/11/2018 | 744.00p | 744.00p | 729.43p | 739.00p | 11838 |
27/11/2018 | 744.00p | 744.00p | 734.52p | 739.00p | 8933 |
26/11/2018 | 738.00p | 744.00p | 729.14p | 738.00p | 6449 |
23/11/2018 | 740.00p | 740.00p | 724.00p | 729.00p | 17036 |
22/11/2018 | 740.00p | 740.00p | 727.36p | 734.00p | 3218 |
21/11/2018 | 728.00p | 738.00p | 726.00p | 734.00p | 10047 |
20/11/2018 | 734.00p | 734.00p | 721.60p | 724.00p | 16432 |
19/11/2018 | 740.00p | 740.00p | 727.54p | 733.00p | 13899 |
16/11/2018 | 736.00p | 736.00p | 726.00p | 730.00p | 8968 |
15/11/2018 | 736.00p | 740.00p | 723.54p | 740.00p | 20938 |
14/11/2018 | 720.00p | 730.00p | 720.00p | 724.00p | 6353 |
13/11/2018 | 732.00p | 732.40p | 723.80p | 727.00p | 13773 |
12/11/2018 | 734.00p | 734.34p | 725.40p | 732.00p | 20389 |
09/11/2018 | 732.00p | 739.10p | 728.00p | 728.00p | 10328 |
08/11/2018 | 738.00p | 743.16p | 732.10p | 738.00p | 15911 |
07/11/2018 | 740.00p | 744.22p | 739.62p | 742.00p | 16003 |
06/11/2018 | 740.00p | 747.16p | 734.00p | 734.00p | 8379 |
05/11/2018 | 752.00p | 752.00p | 740.00p | 740.00p | 29539 |
02/11/2018 | 750.00p | 752.00p | 734.00p | 740.00p | 21730 |
01/11/2018 | 750.00p | 750.00p | 734.00p | 734.00p | 26813 |
31/10/2018 | 746.00p | 748.00p | 730.00p | 730.00p | 16096 |
30/10/2018 | 722.00p | 735.44p | 720.00p | 725.00p | 20857 |
29/10/2018 | 730.00p | 732.00p | 714.00p | 728.00p | 2518 |
*Close Price adjusted for both dividends and splits