Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 445.00p | 453.20p | 445.00p | 445.00p | 4218 |
31/07/2019 | 445.00p | 455.00p | 445.00p | 445.00p | 5453 |
30/07/2019 | 447.50p | 454.00p | 445.00p | 445.00p | 7422 |
29/07/2019 | 442.50p | 455.00p | 442.50p | 447.50p | 5145 |
26/07/2019 | 441.00p | 450.00p | 441.00p | 442.50p | 8301 |
25/07/2019 | 438.50p | 447.00p | 438.50p | 441.00p | 9976 |
24/07/2019 | 438.50p | 447.00p | 436.00p | 438.50p | 6386 |
23/07/2019 | 440.00p | 450.00p | 430.00p | 438.50p | 16162 |
22/07/2019 | 440.00p | 450.00p | 440.00p | 440.00p | 7184 |
19/07/2019 | 440.00p | 450.00p | 440.00p | 440.00p | 2570 |
18/07/2019 | 445.00p | 450.00p | 440.00p | 440.00p | 5166 |
17/07/2019 | 430.00p | 449.00p | 430.00p | 445.00p | 5233 |
16/07/2019 | 430.00p | 435.00p | 427.10p | 430.00p | 6791 |
15/07/2019 | 432.50p | 438.00p | 425.00p | 430.00p | 16230 |
12/07/2019 | 437.50p | 445.00p | 425.55p | 432.50p | 11310 |
11/07/2019 | 440.00p | 440.00p | 436.50p | 437.50p | 4128 |
10/07/2019 | 448.50p | 452.50p | 430.00p | 440.00p | 20694 |
09/07/2019 | 450.00p | 458.90p | 442.00p | 455.00p | 15233 |
08/07/2019 | 450.00p | 458.90p | 450.00p | 450.00p | 5960 |
05/07/2019 | 450.00p | 459.60p | 445.00p | 450.00p | 6522 |
04/07/2019 | 450.00p | 460.00p | 448.26p | 450.00p | 6388 |
03/07/2019 | 450.00p | 458.00p | 448.10p | 450.00p | 3256 |
02/07/2019 | 450.00p | 459.60p | 448.10p | 450.00p | 5171 |
01/07/2019 | 447.50p | 458.49p | 447.00p | 450.00p | 9869 |
28/06/2019 | 447.50p | 455.00p | 440.00p | 447.50p | 10642 |
27/06/2019 | 447.50p | 450.00p | 440.00p | 447.50p | 9705 |
26/06/2019 | 452.50p | 458.00p | 445.00p | 452.50p | 12145 |
25/06/2019 | 452.50p | 458.49p | 445.00p | 452.50p | 134917 |
24/06/2019 | 452.50p | 452.50p | 445.00p | 452.50p | 3298 |
21/06/2019 | 452.50p | 453.49p | 445.66p | 452.50p | 72023 |
20/06/2019 | 447.50p | 458.50p | 443.16p | 452.50p | 133012 |
19/06/2019 | 447.50p | 454.00p | 440.00p | 447.50p | 7419 |
18/06/2019 | 445.00p | 457.00p | 445.00p | 447.50p | 12910 |
17/06/2019 | 443.50p | 450.00p | 440.30p | 445.00p | 16426 |
14/06/2019 | 443.50p | 450.00p | 438.95p | 440.00p | 25088 |
13/06/2019 | 441.50p | 443.50p | 437.00p | 443.50p | 23174 |
12/06/2019 | 435.00p | 443.75p | 430.00p | 442.50p | 244924 |
11/06/2019 | 429.00p | 444.06p | 428.00p | 435.00p | 50308 |
10/06/2019 | 429.00p | 438.00p | 426.55p | 429.00p | 16893 |
07/06/2019 | 420.00p | 438.00p | 420.00p | 429.00p | 26839 |
06/06/2019 | 415.00p | 430.00p | 410.00p | 420.00p | 32180 |
05/06/2019 | 415.00p | 420.00p | 413.00p | 415.00p | 2656 |
04/06/2019 | 415.00p | 420.00p | 410.00p | 415.00p | 8605 |
03/06/2019 | 415.00p | 420.00p | 410.00p | 415.00p | 83416 |
31/05/2019 | 415.00p | 420.00p | 412.55p | 416.00p | 7132 |
30/05/2019 | 407.50p | 420.00p | 401.15p | 415.00p | 47658 |
29/05/2019 | 410.00p | 415.00p | 401.15p | 407.50p | 6142 |
28/05/2019 | 410.00p | 418.00p | 402.16p | 410.00p | 14058 |
24/05/2019 | 400.00p | 420.00p | 400.00p | 410.00p | 24395 |
23/05/2019 | 400.00p | 410.00p | 400.00p | 400.00p | 8841 |
22/05/2019 | 400.00p | 410.00p | 397.00p | 400.00p | 13013 |
21/05/2019 | 400.00p | 410.00p | 392.00p | 400.00p | 93971 |
20/05/2019 | 395.00p | 410.00p | 390.00p | 400.00p | 58397 |
17/05/2019 | 395.00p | 399.00p | 393.00p | 395.00p | 3031 |
16/05/2019 | 395.00p | 400.00p | 391.11p | 395.00p | 13284 |
15/05/2019 | 395.00p | 399.00p | 390.00p | 395.00p | 6956 |
14/05/2019 | 395.00p | 400.00p | 390.00p | 395.00p | 5294 |
13/05/2019 | 394.00p | 400.00p | 378.35p | 395.00p | 390884 |
10/05/2019 | 390.00p | 394.96p | 385.00p | 394.00p | 46393 |
09/05/2019 | 390.00p | 395.00p | 385.00p | 390.00p | 117130 |
08/05/2019 | 387.50p | 393.74p | 386.00p | 390.00p | 11670 |
07/05/2019 | 380.00p | 395.00p | 378.55p | 387.50p | 20599 |
03/05/2019 | 377.50p | 385.00p | 377.00p | 380.00p | 318785 |
02/05/2019 | 372.50p | 380.00p | 372.50p | 377.50p | 7668 |
01/05/2019 | 372.50p | 377.00p | 372.50p | 372.50p | 5093 |
30/04/2019 | 372.50p | 377.98p | 365.00p | 372.50p | 9749 |
29/04/2019 | 372.50p | 379.00p | 371.75p | 372.50p | 13210 |
26/04/2019 | 372.50p | 372.50p | 368.16p | 372.50p | 12411 |
25/04/2019 | 375.00p | 379.00p | 368.00p | 370.00p | 10406 |
24/04/2019 | 372.50p | 380.00p | 368.16p | 375.00p | 55508 |
23/04/2019 | 370.00p | 380.00p | 365.00p | 372.50p | 53043 |
18/04/2019 | 370.00p | 380.00p | 365.00p | 370.00p | 1589 |
17/04/2019 | 372.50p | 378.00p | 365.51p | 372.50p | 16095 |
16/04/2019 | 370.00p | 378.00p | 365.00p | 378.00p | 18661 |
15/04/2019 | 370.00p | 379.50p | 360.00p | 370.00p | 36491 |
12/04/2019 | 370.00p | 376.00p | 367.80p | 370.00p | 5719 |
11/04/2019 | 368.50p | 374.50p | 363.60p | 370.00p | 14114 |
10/04/2019 | 367.50p | 371.90p | 363.50p | 368.50p | 5001 |
09/04/2019 | 357.50p | 370.00p | 354.00p | 354.00p | 29973 |
08/04/2019 | 357.50p | 360.00p | 355.00p | 357.50p | 12036 |
05/04/2019 | 357.50p | 359.00p | 355.00p | 357.50p | 20479 |
04/04/2019 | 360.00p | 365.00p | 354.00p | 354.00p | 22530 |
03/04/2019 | 364.00p | 365.60p | 355.00p | 360.00p | 32890 |
02/04/2019 | 365.00p | 365.00p | 358.00p | 364.00p | 10004 |
01/04/2019 | 365.00p | 367.99p | 355.00p | 365.00p | 18043 |
29/03/2019 | 367.50p | 368.39p | 360.00p | 365.00p | 15339 |
28/03/2019 | 367.50p | 374.00p | 363.00p | 367.50p | 11329 |
27/03/2019 | 370.00p | 370.00p | 361.50p | 367.50p | 8889 |
26/03/2019 | 370.00p | 370.00p | 365.00p | 370.00p | 17764 |
25/03/2019 | 370.00p | 373.00p | 366.00p | 370.00p | 18454 |
22/03/2019 | 370.00p | 371.00p | 366.00p | 370.00p | 4262 |
21/03/2019 | 370.00p | 371.25p | 365.00p | 370.00p | 13216 |
20/03/2019 | 370.00p | 371.88p | 365.10p | 370.00p | 10032 |
19/03/2019 | 371.00p | 373.00p | 367.00p | 370.00p | 9707 |
18/03/2019 | 370.00p | 374.92p | 367.00p | 371.00p | 6471 |
15/03/2019 | 367.50p | 372.00p | 365.00p | 370.00p | 8281 |
14/03/2019 | 370.00p | 370.00p | 365.00p | 367.50p | 20883 |
13/03/2019 | 370.00p | 374.25p | 366.00p | 370.00p | 13379 |
12/03/2019 | 375.00p | 375.00p | 366.50p | 370.00p | 12632 |
11/03/2019 | 375.00p | 381.00p | 372.00p | 381.00p | 3673 |
08/03/2019 | 375.00p | 375.00p | 370.00p | 375.00p | 1440 |
07/03/2019 | 375.00p | 376.00p | 372.00p | 375.00p | 1317 |
06/03/2019 | 375.00p | 380.00p | 370.00p | 380.00p | 14880 |
05/03/2019 | 375.00p | 378.70p | 370.00p | 375.00p | 9858 |
04/03/2019 | 377.50p | 381.15p | 375.00p | 375.00p | 23574 |
01/03/2019 | 377.50p | 378.25p | 370.55p | 377.50p | 7483 |
28/02/2019 | 377.50p | 379.50p | 370.00p | 377.50p | 8789 |
27/02/2019 | 377.50p | 380.00p | 370.55p | 377.50p | 10301 |
26/02/2019 | 382.50p | 382.50p | 370.75p | 377.50p | 7823 |
25/02/2019 | 382.50p | 390.00p | 377.00p | 382.50p | 6638 |
22/02/2019 | 382.50p | 390.00p | 382.50p | 382.50p | 1254 |
21/02/2019 | 382.50p | 390.00p | 382.50p | 382.50p | 6222 |
20/02/2019 | 382.50p | 390.00p | 382.50p | 382.50p | 3059 |
19/02/2019 | 382.50p | 383.25p | 382.50p | 382.50p | 13663 |
18/02/2019 | 382.50p | 390.00p | 382.00p | 382.50p | 8236 |
15/02/2019 | 380.00p | 390.00p | 376.06p | 382.50p | 4159 |
14/02/2019 | 370.00p | 385.00p | 366.00p | 380.00p | 23668 |
13/02/2019 | 377.50p | 380.50p | 365.00p | 370.00p | 3934 |
12/02/2019 | 372.50p | 379.60p | 370.00p | 377.50p | 14550 |
11/02/2019 | 372.50p | 376.45p | 365.00p | 372.50p | 11731 |
08/02/2019 | 380.00p | 380.00p | 365.00p | 372.50p | 27758 |
07/02/2019 | 380.00p | 380.00p | 370.00p | 380.00p | 10855 |
06/02/2019 | 380.00p | 380.00p | 370.00p | 380.00p | 2218 |
05/02/2019 | 380.00p | 380.00p | 370.00p | 380.00p | 2297 |
04/02/2019 | 382.50p | 382.50p | 370.00p | 380.00p | 6624 |
01/02/2019 | 382.50p | 384.24p | 375.00p | 382.50p | 7678 |
31/01/2019 | 387.50p | 387.50p | 375.11p | 382.50p | 14814 |
30/01/2019 | 387.50p | 389.00p | 380.15p | 387.50p | 2273 |
29/01/2019 | 387.50p | 389.90p | 380.00p | 387.50p | 1476 |
28/01/2019 | 387.50p | 389.84p | 380.00p | 387.50p | 2946 |
25/01/2019 | 387.50p | 390.00p | 387.50p | 387.50p | 1635 |
24/01/2019 | 387.50p | 390.00p | 381.55p | 387.50p | 14524 |
23/01/2019 | 387.50p | 391.25p | 382.00p | 387.50p | 4689 |
22/01/2019 | 387.50p | 390.00p | 384.00p | 384.00p | 15249 |
21/01/2019 | 387.50p | 395.00p | 383.00p | 387.50p | 8395 |
18/01/2019 | 385.00p | 390.00p | 380.52p | 387.50p | 38873 |
17/01/2019 | 385.00p | 386.00p | 380.52p | 385.00p | 117 |
16/01/2019 | 385.00p | 387.50p | 380.00p | 385.00p | 4989 |
15/01/2019 | 385.00p | 385.00p | 380.52p | 385.00p | 1425 |
14/01/2019 | 385.00p | 390.00p | 380.50p | 381.00p | 13227 |
11/01/2019 | 385.00p | 385.00p | 380.00p | 380.00p | 6384 |
10/01/2019 | 385.00p | 395.00p | 380.00p | 385.00p | 13129 |
09/01/2019 | 385.00p | 385.50p | 380.52p | 385.00p | 1466 |
08/01/2019 | 385.00p | 385.50p | 380.30p | 385.00p | 2358 |
07/01/2019 | 385.00p | 386.50p | 380.10p | 385.00p | 10884 |
04/01/2019 | 365.00p | 388.00p | 365.00p | 385.00p | 7090 |
03/01/2019 | 380.00p | 383.90p | 360.00p | 365.00p | 49845 |
02/01/2019 | 380.00p | 385.00p | 371.55p | 380.00p | 12287 |
31/12/2018 | 380.00p | 382.00p | 380.00p | 380.00p | 1392 |
28/12/2018 | 380.00p | 381.49p | 370.00p | 380.00p | 9986 |
27/12/2018 | 380.00p | 382.00p | 372.55p | 380.00p | 5430 |
24/12/2018 | 380.00p | 390.00p | 370.00p | 380.00p | 20470 |
21/12/2018 | 377.50p | 379.75p | 370.00p | 377.50p | 16008 |
20/12/2018 | 390.00p | 390.00p | 370.00p | 377.50p | 18454 |
19/12/2018 | 392.50p | 400.00p | 380.05p | 386.00p | 10715 |
18/12/2018 | 405.00p | 405.50p | 385.00p | 392.50p | 15122 |
17/12/2018 | 410.00p | 413.00p | 400.05p | 405.00p | 13267 |
14/12/2018 | 410.00p | 417.00p | 400.00p | 410.00p | 9111 |
13/12/2018 | 410.00p | 417.99p | 401.55p | 410.00p | 13821 |
12/12/2018 | 415.00p | 417.99p | 410.00p | 410.00p | 6486 |
11/12/2018 | 415.00p | 418.49p | 411.00p | 415.00p | 10645 |
10/12/2018 | 415.00p | 419.00p | 411.00p | 415.00p | 11515 |
07/12/2018 | 415.00p | 419.00p | 410.05p | 415.00p | 20099 |
06/12/2018 | 415.00p | 415.01p | 410.05p | 415.00p | 1681 |
05/12/2018 | 415.00p | 419.00p | 410.00p | 415.00p | 7983 |
04/12/2018 | 415.00p | 415.00p | 410.25p | 415.00p | 2127 |
03/12/2018 | 415.00p | 420.00p | 410.25p | 415.00p | 8116 |
30/11/2018 | 410.00p | 420.00p | 410.00p | 415.00p | 2210 |
29/11/2018 | 410.00p | 410.25p | 410.00p | 410.00p | 1019 |
28/11/2018 | 405.00p | 410.00p | 405.00p | 410.00p | 19104 |
27/11/2018 | 405.00p | 406.00p | 402.00p | 405.00p | 886 |
26/11/2018 | 405.00p | 408.00p | 401.30p | 405.00p | 5927 |
23/11/2018 | 407.50p | 407.50p | 402.00p | 405.00p | 1576 |
22/11/2018 | 407.50p | 414.95p | 401.95p | 407.50p | 3498 |
21/11/2018 | 412.50p | 417.50p | 400.00p | 407.50p | 10399 |
20/11/2018 | 420.00p | 420.00p | 410.00p | 412.50p | 8514 |
19/11/2018 | 420.00p | 420.00p | 410.00p | 417.50p | 7238 |
16/11/2018 | 420.00p | 420.00p | 410.00p | 420.00p | 3122 |
15/11/2018 | 420.00p | 420.00p | 410.00p | 420.00p | 1117 |
14/11/2018 | 420.00p | 420.00p | 410.00p | 420.00p | 14072 |
13/11/2018 | 420.00p | 430.00p | 410.00p | 420.00p | 20475 |
12/11/2018 | 410.00p | 420.00p | 410.00p | 410.00p | 6746 |
09/11/2018 | 410.00p | 419.00p | 408.00p | 410.00p | 6044 |
08/11/2018 | 410.00p | 420.00p | 410.00p | 410.00p | 1090 |
07/11/2018 | 405.00p | 420.00p | 404.00p | 410.00p | 8531 |
06/11/2018 | 405.00p | 410.00p | 401.00p | 405.00p | 4305 |
05/11/2018 | 397.50p | 410.00p | 396.65p | 405.00p | 9296 |
02/11/2018 | 397.50p | 404.95p | 396.65p | 397.50p | 1045 |
01/11/2018 | 397.50p | 404.95p | 390.05p | 397.50p | 7598 |
31/10/2018 | 397.50p | 405.00p | 396.00p | 397.50p | 20191 |
30/10/2018 | 397.50p | 405.00p | 394.50p | 397.50p | 3471 |
29/10/2018 | 397.50p | 405.00p | 393.60p | 397.50p | 10684 |
26/10/2018 | 397.50p | 405.00p | 391.00p | 397.50p | 11253 |
25/10/2018 | 397.50p | 403.49p | 392.00p | 397.50p | 11404 |
24/10/2018 | 395.00p | 400.00p | 391.00p | 395.00p | 14987 |
23/10/2018 | 397.50p | 398.50p | 390.00p | 395.00p | 42794 |
22/10/2018 | 390.00p | 405.00p | 390.00p | 397.50p | 268512 |
19/10/2018 | 390.00p | 399.50p | 385.00p | 390.00p | 1009 |
18/10/2018 | 390.00p | 400.00p | 380.05p | 390.00p | 13848 |
17/10/2018 | 390.00p | 400.00p | 383.15p | 390.00p | 23238 |
*Close Price adjusted for both dividends and splits