Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2019 | 413.00p | 413.00p | 402.50p | 402.50p | 716629 |
02/08/2019 | 422.00p | 422.00p | 413.00p | 413.00p | 617936 |
01/08/2019 | 427.00p | 427.00p | 420.67p | 421.50p | 665332 |
31/07/2019 | 427.50p | 428.63p | 425.00p | 425.50p | 385926 |
30/07/2019 | 431.50p | 432.92p | 427.00p | 427.00p | 409772 |
29/07/2019 | 426.50p | 432.43p | 424.49p | 430.50p | 481809 |
26/07/2019 | 423.50p | 426.50p | 422.29p | 426.00p | 444839 |
25/07/2019 | 425.50p | 426.26p | 422.00p | 423.50p | 641827 |
24/07/2019 | 429.50p | 429.50p | 426.00p | 428.00p | 465779 |
23/07/2019 | 429.00p | 432.00p | 427.90p | 430.50p | 346361 |
22/07/2019 | 428.50p | 430.72p | 426.50p | 427.50p | 493162 |
19/07/2019 | 426.00p | 430.17p | 426.00p | 429.00p | 413895 |
18/07/2019 | 428.00p | 428.00p | 425.50p | 427.50p | 629439 |
17/07/2019 | 430.50p | 430.50p | 428.00p | 428.50p | 414707 |
16/07/2019 | 428.50p | 431.00p | 426.35p | 430.50p | 430894 |
15/07/2019 | 429.00p | 429.00p | 426.00p | 428.00p | 326377 |
12/07/2019 | 426.00p | 428.70p | 426.00p | 427.50p | 386850 |
11/07/2019 | 429.00p | 429.00p | 426.50p | 426.50p | 397670 |
10/07/2019 | 427.00p | 431.30p | 426.00p | 426.50p | 520213 |
09/07/2019 | 429.50p | 429.50p | 425.50p | 425.50p | 383069 |
08/07/2019 | 428.00p | 428.50p | 425.80p | 427.50p | 338283 |
05/07/2019 | 431.00p | 432.00p | 426.04p | 428.00p | 453760 |
04/07/2019 | 431.00p | 433.10p | 430.07p | 431.50p | 395824 |
03/07/2019 | 429.00p | 431.50p | 428.50p | 430.00p | 1016807 |
02/07/2019 | 431.00p | 431.01p | 427.34p | 428.50p | 865468 |
01/07/2019 | 429.50p | 430.50p | 428.00p | 428.50p | 533983 |
28/06/2019 | 425.00p | 425.80p | 422.38p | 425.50p | 1375733 |
27/06/2019 | 424.00p | 424.50p | 420.97p | 424.50p | 471970 |
26/06/2019 | 425.00p | 425.00p | 420.58p | 423.00p | 336291 |
25/06/2019 | 420.50p | 424.00p | 419.34p | 423.50p | 612051 |
24/06/2019 | 424.00p | 424.44p | 421.73p | 422.00p | 385322 |
21/06/2019 | 425.50p | 425.50p | 421.00p | 421.00p | 974639 |
20/06/2019 | 426.00p | 426.00p | 423.46p | 425.50p | 449063 |
19/06/2019 | 427.00p | 427.00p | 421.50p | 421.50p | 462995 |
18/06/2019 | 419.50p | 427.00p | 418.85p | 425.50p | 833856 |
17/06/2019 | 419.50p | 421.00p | 418.50p | 419.00p | 398330 |
14/06/2019 | 420.50p | 421.00p | 417.00p | 419.00p | 529367 |
13/06/2019 | 420.00p | 420.94p | 417.50p | 419.00p | 498408 |
12/06/2019 | 418.50p | 420.00p | 416.50p | 419.50p | 576782 |
11/06/2019 | 421.50p | 422.50p | 420.00p | 420.50p | 551862 |
10/06/2019 | 420.00p | 421.00p | 418.30p | 421.00p | 560773 |
07/06/2019 | 413.50p | 418.00p | 410.98p | 418.00p | 487528 |
06/06/2019 | 412.50p | 414.50p | 411.50p | 413.50p | 446503 |
05/06/2019 | 411.50p | 414.00p | 409.50p | 411.00p | 409142 |
04/06/2019 | 404.50p | 411.00p | 404.50p | 410.00p | 675497 |
03/06/2019 | 408.00p | 408.50p | 403.00p | 408.00p | 598276 |
31/05/2019 | 409.50p | 409.50p | 405.87p | 408.50p | 659788 |
30/05/2019 | 410.00p | 412.30p | 409.50p | 411.50p | 454868 |
29/05/2019 | 413.00p | 413.00p | 407.55p | 409.00p | 465007 |
28/05/2019 | 417.00p | 417.00p | 412.10p | 415.00p | 568440 |
24/05/2019 | 413.50p | 416.50p | 411.12p | 414.50p | 368887 |
23/05/2019 | 414.50p | 415.75p | 409.50p | 411.50p | 447812 |
22/05/2019 | 419.00p | 420.00p | 416.50p | 416.50p | 423920 |
21/05/2019 | 416.50p | 420.50p | 416.50p | 417.50p | 520155 |
20/05/2019 | 414.00p | 418.77p | 413.00p | 415.50p | 582382 |
17/05/2019 | 417.00p | 417.50p | 413.89p | 417.00p | 411087 |
16/05/2019 | 415.00p | 417.00p | 411.44p | 416.50p | 357654 |
15/05/2019 | 411.50p | 414.67p | 410.00p | 413.50p | 478924 |
14/05/2019 | 407.00p | 412.00p | 406.00p | 410.50p | 353806 |
13/05/2019 | 410.50p | 411.14p | 405.50p | 407.00p | 755074 |
10/05/2019 | 412.00p | 413.77p | 407.50p | 409.50p | 871805 |
09/05/2019 | 412.50p | 414.96p | 409.00p | 409.00p | 923583 |
08/05/2019 | 412.00p | 414.50p | 410.98p | 414.50p | 783184 |
07/05/2019 | 418.50p | 419.00p | 411.94p | 413.00p | 961121 |
03/05/2019 | 419.50p | 422.00p | 418.00p | 418.00p | 795788 |
02/05/2019 | 419.50p | 420.50p | 416.50p | 417.50p | 635026 |
01/05/2019 | 423.50p | 423.50p | 419.50p | 420.00p | 643834 |
30/04/2019 | 422.50p | 423.50p | 419.50p | 421.50p | 590009 |
29/04/2019 | 422.50p | 423.50p | 420.72p | 422.50p | 952404 |
26/04/2019 | 421.50p | 422.45p | 419.64p | 421.50p | 612309 |
25/04/2019 | 425.00p | 425.00p | 419.90p | 422.50p | 645194 |
24/04/2019 | 430.50p | 430.50p | 427.61p | 428.50p | 686458 |
23/04/2019 | 427.50p | 430.00p | 427.00p | 429.00p | 858376 |
18/04/2019 | 429.50p | 429.50p | 425.62p | 426.50p | 1301379 |
17/04/2019 | 428.00p | 428.75p | 425.75p | 426.00p | 1566228 |
16/04/2019 | 427.00p | 429.50p | 425.00p | 427.50p | 1185684 |
15/04/2019 | 425.00p | 426.00p | 423.50p | 426.00p | 691578 |
12/04/2019 | 424.00p | 425.00p | 422.59p | 424.50p | 534160 |
11/04/2019 | 424.00p | 424.50p | 420.84p | 424.00p | 591595 |
10/04/2019 | 422.50p | 424.00p | 421.06p | 422.50p | 601708 |
09/04/2019 | 421.00p | 423.50p | 420.57p | 422.00p | 798773 |
08/04/2019 | 423.50p | 423.50p | 421.03p | 423.00p | 1111520 |
05/04/2019 | 419.00p | 423.00p | 418.50p | 422.50p | 839322 |
04/04/2019 | 418.00p | 419.00p | 415.96p | 419.00p | 1228473 |
03/04/2019 | 416.50p | 421.00p | 416.00p | 420.50p | 703847 |
02/04/2019 | 417.00p | 418.50p | 415.00p | 417.50p | 664316 |
01/04/2019 | 414.00p | 418.24p | 413.74p | 415.00p | 688979 |
29/03/2019 | 411.50p | 414.00p | 409.95p | 414.00p | 590567 |
28/03/2019 | 410.00p | 413.50p | 409.38p | 410.00p | 580251 |
27/03/2019 | 412.00p | 412.00p | 407.50p | 409.00p | 471237 |
26/03/2019 | 407.00p | 411.00p | 407.00p | 409.00p | 691979 |
25/03/2019 | 405.50p | 409.58p | 405.00p | 407.50p | 641858 |
22/03/2019 | 416.50p | 419.74p | 408.11p | 408.50p | 830684 |
21/03/2019 | 418.00p | 419.00p | 415.00p | 419.00p | 1494599 |
20/03/2019 | 417.00p | 419.25p | 416.11p | 417.00p | 477472 |
19/03/2019 | 412.50p | 418.50p | 412.50p | 418.00p | 538134 |
18/03/2019 | 411.00p | 416.00p | 411.00p | 416.00p | 673114 |
15/03/2019 | 410.00p | 413.00p | 409.75p | 411.00p | 1086461 |
14/03/2019 | 405.00p | 412.50p | 405.00p | 410.00p | 478534 |
13/03/2019 | 404.50p | 408.30p | 404.00p | 407.50p | 583400 |
12/03/2019 | 405.50p | 407.00p | 404.00p | 407.00p | 597474 |
11/03/2019 | 405.50p | 407.08p | 404.00p | 406.00p | 520950 |
08/03/2019 | 403.00p | 405.47p | 402.00p | 404.00p | 398119 |
07/03/2019 | 408.00p | 408.00p | 404.85p | 407.00p | 401820 |
06/03/2019 | 408.50p | 409.00p | 407.00p | 408.00p | 415247 |
05/03/2019 | 407.00p | 408.50p | 404.50p | 408.00p | 423599 |
04/03/2019 | 406.50p | 406.69p | 404.50p | 405.00p | 628447 |
01/03/2019 | 404.00p | 405.50p | 402.56p | 403.50p | 895493 |
28/02/2019 | 401.00p | 402.00p | 397.50p | 402.00p | 2061866 |
27/02/2019 | 401.00p | 401.53p | 399.42p | 401.00p | 437914 |
26/02/2019 | 401.50p | 405.00p | 400.61p | 403.50p | 445135 |
25/02/2019 | 404.50p | 406.46p | 403.40p | 404.50p | 546192 |
22/02/2019 | 406.00p | 407.38p | 404.00p | 405.50p | 333570 |
21/02/2019 | 403.50p | 406.00p | 403.00p | 405.00p | 571585 |
20/02/2019 | 404.00p | 406.00p | 401.87p | 405.50p | 467510 |
19/02/2019 | 407.50p | 407.50p | 402.00p | 402.00p | 594794 |
18/02/2019 | 405.50p | 407.00p | 404.37p | 406.00p | 658433 |
15/02/2019 | 401.00p | 407.00p | 401.00p | 405.00p | 606957 |
14/02/2019 | 403.50p | 404.59p | 401.50p | 401.50p | 496538 |
13/02/2019 | 398.50p | 403.50p | 398.50p | 402.50p | 386827 |
12/02/2019 | 399.50p | 403.50p | 398.50p | 399.50p | 724423 |
11/02/2019 | 397.00p | 402.00p | 397.00p | 400.00p | 502301 |
08/02/2019 | 397.50p | 399.50p | 396.50p | 397.50p | 446148 |
07/02/2019 | 398.50p | 403.00p | 397.92p | 398.50p | 373200 |
06/02/2019 | 402.50p | 403.50p | 401.00p | 403.00p | 465052 |
05/02/2019 | 399.00p | 402.00p | 396.00p | 402.00p | 820244 |
04/02/2019 | 394.50p | 397.50p | 393.66p | 395.00p | 483375 |
01/02/2019 | 391.50p | 395.50p | 391.50p | 394.50p | 433668 |
31/01/2019 | 394.00p | 395.00p | 390.53p | 392.00p | 810654 |
30/01/2019 | 390.50p | 392.50p | 387.90p | 391.00p | 1216300 |
29/01/2019 | 382.00p | 388.50p | 380.50p | 387.00p | 583814 |
28/01/2019 | 386.00p | 386.00p | 380.05p | 381.50p | 1177714 |
25/01/2019 | 384.50p | 389.12p | 384.50p | 386.00p | 438654 |
24/01/2019 | 388.50p | 388.75p | 384.83p | 386.50p | 460397 |
23/01/2019 | 392.50p | 394.00p | 391.00p | 392.00p | 987189 |
22/01/2019 | 398.00p | 398.00p | 392.26p | 394.00p | 592857 |
21/01/2019 | 399.00p | 399.00p | 397.00p | 397.00p | 542649 |
18/01/2019 | 393.00p | 399.00p | 392.50p | 398.00p | 420503 |
17/01/2019 | 389.00p | 391.00p | 387.00p | 391.00p | 501277 |
16/01/2019 | 394.00p | 394.00p | 389.70p | 391.00p | 415747 |
15/01/2019 | 391.50p | 394.00p | 390.00p | 393.00p | 954197 |
14/01/2019 | 393.50p | 394.00p | 388.00p | 390.50p | 658237 |
11/01/2019 | 396.50p | 398.00p | 390.50p | 392.00p | 738203 |
10/01/2019 | 392.50p | 395.50p | 389.50p | 394.50p | 950680 |
09/01/2019 | 392.00p | 394.25p | 390.50p | 392.50p | 944350 |
08/01/2019 | 387.00p | 390.22p | 386.06p | 388.00p | 1539740 |
07/01/2019 | 385.50p | 388.00p | 384.00p | 386.00p | 581742 |
04/01/2019 | 382.50p | 387.50p | 381.00p | 387.50p | 437856 |
03/01/2019 | 378.00p | 383.52p | 378.00p | 380.00p | 545712 |
02/01/2019 | 378.50p | 383.94p | 373.00p | 383.50p | 854592 |
31/12/2018 | 383.00p | 385.50p | 381.00p | 385.00p | 265743 |
28/12/2018 | 377.00p | 383.50p | 376.87p | 383.50p | 529961 |
27/12/2018 | 380.00p | 381.24p | 375.49p | 376.00p | 571980 |
24/12/2018 | 380.50p | 381.00p | 377.16p | 378.50p | 151726 |
21/12/2018 | 378.00p | 383.00p | 377.35p | 381.50p | 1291177 |
20/12/2018 | 379.00p | 383.00p | 374.50p | 382.00p | 691123 |
19/12/2018 | 379.00p | 383.92p | 379.00p | 381.50p | 575830 |
18/12/2018 | 381.50p | 384.50p | 379.00p | 380.00p | 452262 |
17/12/2018 | 387.00p | 388.10p | 383.00p | 383.50p | 405574 |
14/12/2018 | 386.50p | 388.64p | 383.75p | 386.50p | 243200 |
13/12/2018 | 387.50p | 391.90p | 387.50p | 389.50p | 461392 |
12/12/2018 | 386.50p | 392.14p | 386.50p | 391.00p | 612350 |
11/12/2018 | 387.00p | 389.84p | 384.50p | 387.00p | 427747 |
10/12/2018 | 382.50p | 388.00p | 381.50p | 382.00p | 745473 |
07/12/2018 | 387.00p | 390.95p | 383.50p | 384.00p | 646167 |
06/12/2018 | 395.00p | 395.00p | 382.42p | 383.50p | 878225 |
05/12/2018 | 395.50p | 398.00p | 392.99p | 396.50p | 364237 |
04/12/2018 | 402.50p | 403.00p | 398.75p | 400.50p | 422343 |
03/12/2018 | 409.00p | 409.50p | 402.00p | 403.00p | 523362 |
30/11/2018 | 403.00p | 403.00p | 396.50p | 399.00p | 446010 |
29/11/2018 | 402.50p | 402.50p | 399.29p | 401.00p | 476841 |
28/11/2018 | 401.50p | 403.00p | 397.53p | 399.50p | 239597 |
27/11/2018 | 401.50p | 403.00p | 397.85p | 400.00p | 403112 |
26/11/2018 | 395.00p | 400.50p | 395.00p | 400.50p | 300270 |
23/11/2018 | 397.00p | 397.50p | 392.20p | 395.50p | 386592 |
22/11/2018 | 398.00p | 398.00p | 393.00p | 394.50p | 219665 |
21/11/2018 | 393.50p | 398.00p | 392.52p | 398.00p | 462115 |
20/11/2018 | 395.50p | 395.65p | 388.81p | 392.50p | 475149 |
19/11/2018 | 396.00p | 399.00p | 394.57p | 395.00p | 465386 |
16/11/2018 | 400.00p | 400.50p | 393.00p | 396.00p | 472909 |
15/11/2018 | 403.50p | 403.50p | 393.00p | 396.50p | 415677 |
14/11/2018 | 399.50p | 402.50p | 395.00p | 398.00p | 582762 |
13/11/2018 | 397.50p | 401.00p | 397.50p | 400.00p | 270719 |
12/11/2018 | 406.00p | 406.00p | 397.26p | 398.00p | 580889 |
09/11/2018 | 401.50p | 403.14p | 400.62p | 401.50p | 311085 |
08/11/2018 | 404.00p | 404.75p | 401.50p | 404.50p | 1117761 |
07/11/2018 | 398.50p | 402.00p | 398.27p | 402.00p | 455097 |
06/11/2018 | 401.00p | 401.00p | 396.00p | 397.00p | 357075 |
05/11/2018 | 400.50p | 401.85p | 397.45p | 401.50p | 477714 |
02/11/2018 | 406.00p | 406.22p | 399.50p | 400.50p | 970449 |
01/11/2018 | 397.00p | 403.50p | 395.00p | 401.00p | 705764 |
31/10/2018 | 398.50p | 400.50p | 395.32p | 399.50p | 628596 |
30/10/2018 | 393.00p | 395.00p | 391.67p | 394.50p | 490229 |
29/10/2018 | 392.00p | 397.00p | 388.44p | 392.50p | 706426 |
26/10/2018 | 389.00p | 390.00p | 385.21p | 387.50p | 504170 |
25/10/2018 | 385.50p | 392.00p | 383.83p | 391.50p | 553241 |
24/10/2018 | 392.00p | 394.00p | 389.50p | 389.50p | 447509 |
23/10/2018 | 395.00p | 395.00p | 387.55p | 389.00p | 837720 |
22/10/2018 | 398.50p | 399.64p | 395.50p | 398.00p | 400692 |
19/10/2018 | 396.00p | 397.62p | 393.50p | 396.00p | 345831 |
*Close Price adjusted for both dividends and splits