Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 555.00p | 555.00p | 541.00p | 547.50p | 8709 |
09/08/2019 | 555.00p | 556.00p | 550.00p | 555.00p | 7658 |
08/08/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 60780 |
07/08/2019 | 555.00p | 557.50p | 545.00p | 555.00p | 25180 |
06/08/2019 | 552.50p | 556.70p | 551.00p | 555.00p | 13266 |
05/08/2019 | 565.00p | 565.00p | 550.00p | 552.50p | 18596 |
02/08/2019 | 562.50p | 570.00p | 560.00p | 565.00p | 6576 |
01/08/2019 | 565.00p | 567.00p | 555.10p | 565.00p | 2710 |
31/07/2019 | 565.00p | 570.00p | 562.50p | 565.00p | 8861 |
30/07/2019 | 562.50p | 574.90p | 560.00p | 565.00p | 16901 |
29/07/2019 | 555.00p | 570.00p | 551.00p | 562.50p | 10395 |
26/07/2019 | 555.00p | 558.00p | 552.00p | 555.00p | 7622 |
25/07/2019 | 555.00p | 560.00p | 550.00p | 555.00p | 18235 |
24/07/2019 | 570.00p | 579.90p | 550.00p | 555.00p | 18023 |
23/07/2019 | 580.00p | 585.00p | 560.00p | 570.00p | 9919 |
22/07/2019 | 580.00p | 590.00p | 570.00p | 580.00p | 6073 |
19/07/2019 | 580.00p | 585.00p | 574.00p | 580.00p | 3236 |
18/07/2019 | 580.00p | 588.00p | 574.00p | 580.00p | 738 |
17/07/2019 | 580.00p | 589.90p | 570.00p | 580.00p | 7519 |
16/07/2019 | 580.00p | 584.00p | 570.10p | 580.00p | 7223 |
15/07/2019 | 580.00p | 588.00p | 575.10p | 580.00p | 15721 |
12/07/2019 | 577.50p | 590.00p | 572.00p | 580.00p | 13541 |
11/07/2019 | 572.50p | 580.00p | 568.00p | 577.50p | 5269 |
10/07/2019 | 580.00p | 584.50p | 576.00p | 580.00p | 9361 |
09/07/2019 | 580.00p | 583.00p | 576.00p | 580.00p | 9522 |
08/07/2019 | 580.00p | 582.50p | 576.00p | 580.00p | 21215 |
05/07/2019 | 580.00p | 583.00p | 575.00p | 580.00p | 514 |
04/07/2019 | 582.50p | 588.12p | 575.00p | 580.00p | 7750 |
03/07/2019 | 577.50p | 590.00p | 577.50p | 582.50p | 43154 |
02/07/2019 | 570.00p | 590.00p | 564.00p | 577.50p | 20327 |
01/07/2019 | 550.00p | 570.00p | 550.00p | 565.00p | 11199 |
28/06/2019 | 550.00p | 559.00p | 540.00p | 550.00p | 17005 |
27/06/2019 | 555.00p | 563.00p | 546.00p | 550.00p | 12722 |
26/06/2019 | 555.00p | 562.00p | 555.00p | 555.00p | 2989 |
25/06/2019 | 557.50p | 565.00p | 551.00p | 555.00p | 8615 |
24/06/2019 | 572.50p | 578.00p | 550.00p | 557.50p | 9008 |
21/06/2019 | 572.50p | 578.50p | 571.30p | 572.50p | 1729 |
20/06/2019 | 572.50p | 579.85p | 571.30p | 572.50p | 5216 |
19/06/2019 | 572.50p | 590.00p | 571.75p | 572.50p | 26829 |
18/06/2019 | 567.50p | 585.00p | 567.50p | 572.50p | 5229 |
17/06/2019 | 567.50p | 575.00p | 566.30p | 567.50p | 5660 |
14/06/2019 | 552.50p | 575.00p | 552.50p | 567.50p | 10951 |
13/06/2019 | 545.00p | 560.00p | 541.00p | 552.50p | 14572 |
12/06/2019 | 545.00p | 550.00p | 545.00p | 545.00p | 8048 |
11/06/2019 | 547.50p | 551.55p | 535.00p | 545.00p | 15229 |
10/06/2019 | 542.50p | 555.00p | 538.75p | 547.50p | 5471 |
07/06/2019 | 542.50p | 550.00p | 538.75p | 542.50p | 8495 |
06/06/2019 | 542.50p | 548.50p | 535.00p | 542.50p | 9307 |
05/06/2019 | 540.00p | 547.00p | 535.00p | 542.50p | 18018 |
04/06/2019 | 555.00p | 555.00p | 521.67p | 540.00p | 24351 |
03/06/2019 | 555.00p | 565.00p | 550.00p | 555.00p | 8541 |
31/05/2019 | 555.00p | 564.00p | 549.10p | 555.00p | 5395 |
30/05/2019 | 555.00p | 565.00p | 547.51p | 555.00p | 19656 |
29/05/2019 | 555.00p | 562.97p | 545.00p | 555.00p | 14892 |
28/05/2019 | 560.00p | 567.00p | 550.00p | 555.00p | 7344 |
24/05/2019 | 567.50p | 570.00p | 550.00p | 560.00p | 16853 |
23/05/2019 | 570.00p | 575.00p | 561.00p | 567.50p | 18042 |
22/05/2019 | 570.00p | 579.90p | 565.00p | 570.00p | 21436 |
21/05/2019 | 570.00p | 580.00p | 565.00p | 570.00p | 5131 |
20/05/2019 | 562.50p | 570.00p | 562.50p | 570.00p | 18503 |
17/05/2019 | 562.50p | 565.00p | 562.50p | 562.50p | 14049 |
16/05/2019 | 562.50p | 565.00p | 562.50p | 562.50p | 14137 |
15/05/2019 | 560.00p | 565.13p | 556.00p | 562.50p | 20169 |
14/05/2019 | 550.00p | 560.00p | 545.00p | 560.00p | 17037 |
13/05/2019 | 570.00p | 574.00p | 545.00p | 550.00p | 27182 |
10/05/2019 | 575.00p | 575.00p | 560.00p | 570.00p | 23529 |
09/05/2019 | 580.00p | 600.00p | 565.00p | 575.00p | 49642 |
08/05/2019 | 570.00p | 577.50p | 565.00p | 575.00p | 3103 |
07/05/2019 | 560.00p | 580.00p | 560.00p | 570.00p | 20434 |
03/05/2019 | 560.00p | 570.00p | 560.00p | 560.00p | 10469 |
02/05/2019 | 560.00p | 569.90p | 560.00p | 560.00p | 4646 |
01/05/2019 | 567.50p | 575.00p | 550.00p | 560.00p | 6128 |
30/04/2019 | 572.50p | 573.00p | 560.00p | 570.00p | 1535 |
29/04/2019 | 572.50p | 572.50p | 560.00p | 572.50p | 2493 |
26/04/2019 | 572.50p | 575.50p | 565.00p | 572.50p | 5320 |
25/04/2019 | 580.00p | 585.50p | 570.00p | 580.00p | 3117 |
24/04/2019 | 580.00p | 585.00p | 570.00p | 570.00p | 17935 |
23/04/2019 | 580.00p | 588.47p | 571.10p | 580.00p | 11005 |
18/04/2019 | 570.00p | 590.00p | 570.00p | 580.00p | 25815 |
17/04/2019 | 560.00p | 572.00p | 560.00p | 570.00p | 15183 |
16/04/2019 | 550.00p | 560.00p | 550.00p | 560.00p | 8606 |
15/04/2019 | 550.00p | 560.00p | 550.00p | 550.00p | 4250 |
12/04/2019 | 540.00p | 558.00p | 540.00p | 550.00p | 16488 |
11/04/2019 | 540.00p | 550.00p | 540.00p | 540.00p | 9095 |
10/04/2019 | 540.00p | 550.00p | 537.10p | 540.00p | 6365 |
09/04/2019 | 540.00p | 549.90p | 536.00p | 540.00p | 1261 |
08/04/2019 | 530.00p | 545.00p | 530.00p | 540.00p | 7302 |
05/04/2019 | 535.00p | 540.00p | 530.00p | 530.00p | 3555 |
04/04/2019 | 530.00p | 540.00p | 530.00p | 535.00p | 10311 |
03/04/2019 | 530.00p | 535.00p | 525.00p | 530.00p | 7124 |
02/04/2019 | 530.00p | 540.00p | 525.00p | 530.00p | 8145 |
01/04/2019 | 520.00p | 530.00p | 518.00p | 530.00p | 7027 |
29/03/2019 | 520.00p | 530.00p | 517.00p | 522.00p | 11194 |
28/03/2019 | 520.00p | 524.00p | 510.00p | 520.00p | 2113 |
27/03/2019 | 520.00p | 524.00p | 517.00p | 520.00p | 3442 |
26/03/2019 | 520.00p | 530.00p | 510.00p | 520.00p | 15174 |
25/03/2019 | 520.00p | 520.00p | 510.00p | 520.00p | 6194 |
22/03/2019 | 520.00p | 524.90p | 510.00p | 520.00p | 9264 |
21/03/2019 | 530.00p | 530.00p | 515.00p | 520.00p | 7511 |
20/03/2019 | 530.00p | 538.00p | 520.00p | 530.00p | 16959 |
19/03/2019 | 530.00p | 535.00p | 519.67p | 530.00p | 7452 |
18/03/2019 | 530.00p | 539.90p | 522.00p | 530.00p | 1922 |
15/03/2019 | 540.00p | 540.00p | 520.00p | 530.00p | 16484 |
14/03/2019 | 540.00p | 544.50p | 530.00p | 540.00p | 4210 |
13/03/2019 | 542.00p | 545.00p | 530.00p | 540.00p | 3097 |
12/03/2019 | 542.00p | 548.00p | 534.00p | 542.00p | 5600 |
11/03/2019 | 542.00p | 548.00p | 542.00p | 542.00p | 4980 |
08/03/2019 | 544.00p | 552.00p | 533.45p | 542.00p | 7767 |
07/03/2019 | 544.00p | 553.00p | 538.00p | 544.00p | 1954 |
06/03/2019 | 544.00p | 553.00p | 538.00p | 544.00p | 5596 |
05/03/2019 | 544.00p | 552.00p | 534.00p | 540.00p | 16463 |
04/03/2019 | 544.00p | 552.00p | 534.00p | 544.00p | 20722 |
01/03/2019 | 544.00p | 548.00p | 534.50p | 544.00p | 3821 |
28/02/2019 | 544.00p | 547.00p | 534.00p | 544.00p | 3155 |
27/02/2019 | 544.00p | 547.00p | 534.00p | 544.00p | 7481 |
26/02/2019 | 544.00p | 548.00p | 534.00p | 544.00p | 4914 |
25/02/2019 | 544.00p | 550.00p | 536.50p | 544.00p | 4419 |
22/02/2019 | 544.00p | 550.00p | 536.00p | 544.00p | 9494 |
21/02/2019 | 544.00p | 544.00p | 536.00p | 544.00p | 7252 |
20/02/2019 | 540.00p | 550.00p | 530.00p | 544.00p | 5641 |
19/02/2019 | 540.00p | 550.00p | 535.00p | 540.00p | 15044 |
18/02/2019 | 546.00p | 546.00p | 535.00p | 540.00p | 3836 |
15/02/2019 | 546.00p | 552.00p | 538.00p | 546.00p | 19531 |
14/02/2019 | 546.00p | 549.00p | 546.00p | 546.00p | 3200 |
13/02/2019 | 546.00p | 556.00p | 536.00p | 546.00p | 18772 |
12/02/2019 | 540.00p | 556.00p | 540.00p | 546.00p | 4872 |
11/02/2019 | 540.00p | 547.00p | 531.00p | 540.00p | 10068 |
08/02/2019 | 540.00p | 547.00p | 537.50p | 540.00p | 2694 |
07/02/2019 | 540.00p | 550.00p | 536.00p | 540.00p | 18777 |
06/02/2019 | 542.00p | 550.00p | 535.10p | 540.00p | 16914 |
05/02/2019 | 530.00p | 547.00p | 523.00p | 542.00p | 5964 |
04/02/2019 | 530.00p | 540.00p | 530.00p | 532.00p | 6056 |
01/02/2019 | 530.00p | 540.00p | 525.00p | 530.00p | 18949 |
31/01/2019 | 530.00p | 540.00p | 527.00p | 530.00p | 10035 |
30/01/2019 | 530.00p | 540.00p | 523.00p | 530.00p | 9062 |
29/01/2019 | 530.00p | 540.00p | 520.00p | 530.00p | 17139 |
28/01/2019 | 530.00p | 540.00p | 525.00p | 530.00p | 9217 |
25/01/2019 | 530.00p | 538.00p | 522.00p | 530.00p | 17621 |
24/01/2019 | 536.00p | 546.00p | 526.00p | 530.00p | 9370 |
23/01/2019 | 540.00p | 545.00p | 530.00p | 536.00p | 6919 |
22/01/2019 | 530.00p | 545.00p | 530.00p | 540.00p | 11921 |
21/01/2019 | 535.00p | 538.00p | 520.00p | 530.00p | 12050 |
18/01/2019 | 530.00p | 540.00p | 525.00p | 535.00p | 13676 |
17/01/2019 | 522.00p | 529.00p | 515.00p | 522.00p | 5539 |
16/01/2019 | 522.00p | 522.00p | 514.50p | 522.00p | 116259 |
15/01/2019 | 522.00p | 525.00p | 514.00p | 522.00p | 9464 |
14/01/2019 | 520.00p | 530.00p | 515.00p | 522.00p | 39487 |
11/01/2019 | 520.00p | 520.00p | 510.00p | 510.00p | 2856 |
10/01/2019 | 519.00p | 530.00p | 510.00p | 520.00p | 5745 |
09/01/2019 | 514.00p | 528.00p | 510.00p | 524.00p | 14554 |
08/01/2019 | 524.00p | 524.00p | 510.00p | 514.00p | 6059 |
07/01/2019 | 524.00p | 534.00p | 514.00p | 524.00p | 20087 |
04/01/2019 | 518.00p | 533.00p | 510.00p | 527.00p | 8698 |
03/01/2019 | 540.00p | 548.00p | 518.00p | 518.00p | 17416 |
02/01/2019 | 540.00p | 560.00p | 535.00p | 550.00p | 23522 |
31/12/2018 | 540.00p | 547.00p | 540.00p | 540.00p | 2994 |
28/12/2018 | 540.00p | 547.00p | 535.00p | 540.00p | 1583 |
27/12/2018 | 540.00p | 547.00p | 540.00p | 540.00p | 1119 |
24/12/2018 | 540.00p | 540.00p | 532.00p | 540.00p | 300 |
21/12/2018 | 540.00p | 548.00p | 532.00p | 540.00p | 2066 |
20/12/2018 | 536.00p | 540.00p | 533.00p | 540.00p | 8346 |
19/12/2018 | 536.00p | 539.00p | 528.50p | 536.00p | 5106 |
18/12/2018 | 536.00p | 540.00p | 526.00p | 536.00p | 5446 |
17/12/2018 | 533.00p | 545.00p | 532.00p | 536.00p | 5471 |
14/12/2018 | 526.00p | 545.00p | 518.00p | 533.00p | 71694 |
13/12/2018 | 520.00p | 535.00p | 516.00p | 526.00p | 6647 |
12/12/2018 | 520.00p | 540.00p | 517.00p | 530.00p | 15748 |
11/12/2018 | 520.00p | 528.00p | 513.00p | 520.00p | 3728 |
10/12/2018 | 520.00p | 530.00p | 510.00p | 520.00p | 9451 |
07/12/2018 | 519.00p | 530.00p | 519.00p | 519.00p | 11854 |
06/12/2018 | 519.00p | 528.00p | 519.00p | 519.00p | 6930 |
05/12/2018 | 517.00p | 528.00p | 517.00p | 519.00p | 7540 |
04/12/2018 | 516.00p | 524.00p | 516.00p | 517.00p | 6409 |
03/12/2018 | 516.00p | 522.00p | 516.00p | 516.00p | 4683 |
30/11/2018 | 516.00p | 522.00p | 515.55p | 516.00p | 6351 |
29/11/2018 | 508.00p | 520.00p | 506.80p | 515.00p | 27523 |
28/11/2018 | 493.00p | 502.00p | 490.00p | 495.00p | 11887 |
27/11/2018 | 482.50p | 500.00p | 481.00p | 500.00p | 9153 |
26/11/2018 | 477.50p | 490.00p | 477.50p | 482.50p | 5137 |
23/11/2018 | 470.00p | 483.50p | 470.00p | 477.50p | 7048 |
22/11/2018 | 467.50p | 483.20p | 467.50p | 470.00p | 55000 |
21/11/2018 | 472.50p | 472.50p | 460.00p | 467.50p | 54699 |
20/11/2018 | 496.00p | 496.00p | 470.00p | 472.50p | 36387 |
19/11/2018 | 496.00p | 498.00p | 496.00p | 496.00p | 23930 |
16/11/2018 | 500.00p | 500.00p | 486.00p | 496.00p | 4165 |
15/11/2018 | 500.00p | 507.00p | 500.00p | 500.00p | 6027 |
14/11/2018 | 500.00p | 500.00p | 489.65p | 500.00p | 8170 |
13/11/2018 | 500.00p | 508.00p | 494.12p | 500.00p | 15582 |
12/11/2018 | 500.00p | 505.00p | 500.00p | 500.00p | 5128 |
09/11/2018 | 500.00p | 505.00p | 492.00p | 500.00p | 3059 |
08/11/2018 | 500.00p | 506.00p | 491.00p | 500.00p | 4848 |
07/11/2018 | 500.00p | 506.50p | 491.30p | 500.00p | 3598 |
06/11/2018 | 500.00p | 510.00p | 491.00p | 500.00p | 7916 |
05/11/2018 | 500.00p | 510.00p | 490.00p | 500.00p | 19785 |
02/11/2018 | 500.00p | 510.00p | 500.00p | 500.00p | 11545 |
01/11/2018 | 500.00p | 507.00p | 492.00p | 500.00p | 7116 |
31/10/2018 | 500.00p | 510.00p | 500.00p | 500.00p | 8045 |
30/10/2018 | 500.00p | 510.00p | 496.20p | 500.00p | 1860 |
29/10/2018 | 497.00p | 506.00p | 495.13p | 500.00p | 13105 |
26/10/2018 | 500.00p | 506.00p | 490.00p | 497.00p | 8057 |
*Close Price adjusted for both dividends and splits