Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 429.00p | 430.00p | 417.86p | 430.00p | 5214 |
16/08/2019 | 440.00p | 440.00p | 414.00p | 425.00p | 12967 |
15/08/2019 | 433.00p | 439.00p | 426.00p | 432.00p | 15407 |
14/08/2019 | 449.00p | 449.00p | 430.00p | 440.00p | 47304 |
13/08/2019 | 445.00p | 445.00p | 435.00p | 435.00p | 8444 |
12/08/2019 | 454.00p | 455.36p | 435.00p | 435.00p | 79816 |
09/08/2019 | 433.00p | 455.00p | 433.00p | 455.00p | 28504 |
08/08/2019 | 443.00p | 452.00p | 435.00p | 451.00p | 48624 |
07/08/2019 | 424.00p | 465.00p | 424.00p | 445.00p | 39880 |
06/08/2019 | 431.00p | 436.00p | 421.00p | 434.00p | 26281 |
05/08/2019 | 441.00p | 444.00p | 426.00p | 439.00p | 44638 |
02/08/2019 | 442.00p | 455.00p | 433.00p | 444.00p | 75308 |
01/08/2019 | 450.00p | 450.00p | 437.00p | 444.00p | 10875 |
31/07/2019 | 436.00p | 450.00p | 436.00p | 442.00p | 15485 |
30/07/2019 | 435.00p | 441.00p | 431.30p | 435.00p | 179887 |
29/07/2019 | 428.00p | 436.00p | 427.00p | 436.00p | 21474 |
26/07/2019 | 436.00p | 439.00p | 426.44p | 427.00p | 96227 |
25/07/2019 | 438.00p | 438.00p | 421.00p | 432.00p | 63448 |
24/07/2019 | 423.00p | 439.00p | 411.00p | 432.00p | 21116 |
23/07/2019 | 424.00p | 438.00p | 411.00p | 411.00p | 507875 |
22/07/2019 | 428.00p | 434.00p | 418.00p | 429.00p | 7859 |
19/07/2019 | 419.00p | 435.00p | 416.00p | 426.00p | 5208 |
18/07/2019 | 435.00p | 435.00p | 412.00p | 429.00p | 35900 |
17/07/2019 | 435.00p | 435.00p | 421.00p | 421.00p | 29743 |
16/07/2019 | 410.00p | 431.00p | 410.00p | 428.00p | 8675 |
15/07/2019 | 425.00p | 440.00p | 412.00p | 430.00p | 248421 |
12/07/2019 | 410.00p | 410.00p | 402.00p | 404.00p | 25885 |
11/07/2019 | 403.00p | 411.00p | 401.27p | 405.00p | 51390 |
10/07/2019 | 419.00p | 419.00p | 400.00p | 405.00p | 42955 |
09/07/2019 | 421.00p | 429.00p | 411.00p | 419.00p | 7418 |
08/07/2019 | 415.00p | 438.00p | 414.00p | 417.00p | 15761 |
05/07/2019 | 439.00p | 439.00p | 424.10p | 434.00p | 10144 |
04/07/2019 | 440.00p | 440.00p | 430.00p | 432.00p | 317018 |
03/07/2019 | 438.00p | 440.00p | 429.00p | 438.00p | 30841 |
02/07/2019 | 440.00p | 440.00p | 424.00p | 430.00p | 18707 |
01/07/2019 | 420.00p | 436.00p | 420.00p | 432.00p | 279375 |
28/06/2019 | 420.00p | 420.00p | 412.00p | 420.00p | 24978 |
27/06/2019 | 419.00p | 419.00p | 411.00p | 413.00p | 23915 |
26/06/2019 | 420.00p | 428.00p | 405.00p | 418.00p | 35908 |
25/06/2019 | 414.00p | 426.40p | 414.00p | 425.00p | 118619 |
24/06/2019 | 417.00p | 429.00p | 390.00p | 418.00p | 59803 |
21/06/2019 | 410.00p | 432.00p | 391.00p | 411.00p | 526853 |
20/06/2019 | 430.00p | 430.00p | 413.00p | 420.00p | 28602 |
19/06/2019 | 437.00p | 437.00p | 412.00p | 424.00p | 69954 |
18/06/2019 | 440.00p | 440.00p | 430.00p | 430.00p | 22568 |
17/06/2019 | 448.00p | 448.00p | 432.00p | 435.00p | 8688 |
14/06/2019 | 450.00p | 450.00p | 432.00p | 435.00p | 13883 |
13/06/2019 | 445.00p | 455.00p | 442.80p | 445.00p | 26455 |
12/06/2019 | 460.00p | 460.00p | 447.00p | 449.00p | 50134 |
11/06/2019 | 460.00p | 460.00p | 444.00p | 458.00p | 76619 |
10/06/2019 | 460.00p | 460.00p | 444.00p | 450.00p | 55876 |
07/06/2019 | 469.00p | 469.00p | 445.05p | 459.00p | 40785 |
06/06/2019 | 438.00p | 462.00p | 434.20p | 462.00p | 32175 |
05/06/2019 | 438.00p | 440.00p | 432.00p | 434.00p | 15464 |
04/06/2019 | 429.00p | 440.00p | 423.00p | 431.00p | 56619 |
03/06/2019 | 438.00p | 438.00p | 416.00p | 420.00p | 53676 |
31/05/2019 | 437.00p | 437.00p | 415.00p | 421.00p | 19203 |
30/05/2019 | 440.00p | 440.09p | 430.00p | 433.00p | 24654 |
29/05/2019 | 438.00p | 440.00p | 424.00p | 440.00p | 5020 |
28/05/2019 | 434.00p | 438.00p | 431.00p | 433.00p | 161774 |
24/05/2019 | 432.00p | 434.00p | 427.00p | 430.00p | 48653 |
23/05/2019 | 438.00p | 438.00p | 422.00p | 430.00p | 26348 |
22/05/2019 | 430.00p | 430.00p | 424.00p | 424.00p | 2913 |
21/05/2019 | 423.00p | 430.00p | 417.00p | 420.00p | 19137 |
20/05/2019 | 418.00p | 425.00p | 408.00p | 423.00p | 48344 |
17/05/2019 | 406.00p | 421.00p | 400.00p | 420.00p | 44032 |
16/05/2019 | 412.00p | 412.00p | 401.00p | 406.00p | 65062 |
15/05/2019 | 420.00p | 420.00p | 412.00p | 412.00p | 18359 |
14/05/2019 | 420.00p | 420.00p | 401.00p | 412.00p | 6792 |
13/05/2019 | 424.00p | 426.00p | 408.00p | 408.00p | 23863 |
10/05/2019 | 441.00p | 441.00p | 422.00p | 424.00p | 42047 |
09/05/2019 | 443.00p | 443.00p | 428.00p | 430.00p | 13745 |
08/05/2019 | 438.00p | 438.00p | 420.00p | 427.00p | 105151 |
07/05/2019 | 448.00p | 450.00p | 427.00p | 427.00p | 16130 |
03/05/2019 | 432.00p | 440.00p | 423.00p | 427.00p | 31601 |
02/05/2019 | 440.00p | 440.00p | 418.00p | 420.00p | 32374 |
01/05/2019 | 439.00p | 439.00p | 420.00p | 420.00p | 127443 |
30/04/2019 | 430.00p | 430.00p | 420.25p | 425.00p | 18938 |
29/04/2019 | 430.00p | 430.00p | 420.00p | 421.00p | 46053 |
26/04/2019 | 437.00p | 437.00p | 417.82p | 421.50p | 35734 |
25/04/2019 | 450.00p | 450.00p | 420.00p | 421.00p | 30257 |
24/04/2019 | 450.00p | 450.00p | 437.00p | 440.00p | 44104 |
23/04/2019 | 435.00p | 441.88p | 425.59p | 440.00p | 347701 |
18/04/2019 | 433.00p | 435.00p | 428.00p | 431.00p | 22436 |
17/04/2019 | 420.00p | 431.00p | 415.00p | 425.00p | 169016 |
16/04/2019 | 420.00p | 426.00p | 415.00p | 421.00p | 123160 |
15/04/2019 | 410.00p | 417.00p | 400.00p | 416.00p | 35401 |
12/04/2019 | 405.00p | 410.00p | 396.00p | 410.00p | 13448 |
11/04/2019 | 407.00p | 407.00p | 400.00p | 403.00p | 5836 |
10/04/2019 | 405.00p | 406.00p | 399.80p | 400.00p | 12413 |
09/04/2019 | 400.00p | 410.00p | 398.05p | 407.00p | 37595 |
08/04/2019 | 400.00p | 400.00p | 388.00p | 400.00p | 14557 |
05/04/2019 | 396.00p | 400.00p | 389.00p | 400.00p | 13364 |
04/04/2019 | 395.00p | 399.04p | 390.00p | 396.00p | 10180 |
03/04/2019 | 384.00p | 396.00p | 382.50p | 396.00p | 22605 |
02/04/2019 | 403.00p | 403.00p | 381.00p | 384.00p | 59242 |
01/04/2019 | 399.00p | 402.72p | 388.52p | 393.50p | 16328 |
29/03/2019 | 385.00p | 400.00p | 385.00p | 394.00p | 6245 |
28/03/2019 | 392.00p | 400.00p | 389.00p | 400.00p | 10674 |
27/03/2019 | 398.00p | 398.00p | 388.00p | 388.00p | 7840 |
26/03/2019 | 404.00p | 405.00p | 394.00p | 394.00p | 5965 |
25/03/2019 | 391.00p | 403.36p | 391.00p | 401.00p | 7580 |
22/03/2019 | 402.00p | 406.00p | 397.00p | 402.00p | 30736 |
21/03/2019 | 420.00p | 420.00p | 400.00p | 406.00p | 22242 |
20/03/2019 | 420.00p | 420.00p | 400.00p | 404.00p | 21582 |
19/03/2019 | 420.00p | 420.00p | 404.42p | 409.00p | 11096 |
18/03/2019 | 401.00p | 415.00p | 401.00p | 409.00p | 174074 |
15/03/2019 | 410.00p | 410.00p | 403.73p | 408.00p | 24860 |
14/03/2019 | 410.00p | 410.00p | 402.00p | 407.00p | 2093 |
13/03/2019 | 410.00p | 410.00p | 401.00p | 408.00p | 4556 |
12/03/2019 | 390.00p | 406.00p | 390.00p | 398.00p | 58293 |
11/03/2019 | 394.00p | 399.00p | 392.00p | 393.00p | 3246 |
08/03/2019 | 397.00p | 397.00p | 390.00p | 393.50p | 11770 |
07/03/2019 | 395.00p | 398.00p | 394.00p | 396.00p | 5746 |
06/03/2019 | 401.00p | 407.00p | 393.00p | 400.00p | 26481 |
05/03/2019 | 411.00p | 415.00p | 393.50p | 398.00p | 9421 |
04/03/2019 | 405.00p | 408.00p | 392.14p | 403.50p | 6068 |
01/03/2019 | 409.00p | 413.00p | 396.00p | 403.00p | 8473 |
28/02/2019 | 419.00p | 419.00p | 406.00p | 409.00p | 38089 |
27/02/2019 | 420.00p | 420.00p | 410.00p | 414.50p | 2980 |
26/02/2019 | 419.00p | 420.00p | 406.00p | 412.50p | 6671 |
25/02/2019 | 420.00p | 420.00p | 405.00p | 407.00p | 22228 |
22/02/2019 | 406.00p | 416.00p | 406.00p | 414.50p | 6246 |
21/02/2019 | 406.00p | 420.00p | 406.00p | 415.00p | 6400 |
20/02/2019 | 417.00p | 418.00p | 413.00p | 416.00p | 3303 |
19/02/2019 | 410.00p | 416.00p | 410.00p | 410.00p | 30340 |
18/02/2019 | 410.00p | 412.80p | 407.00p | 407.00p | 11966 |
15/02/2019 | 420.00p | 420.00p | 403.00p | 407.50p | 26368 |
14/02/2019 | 418.00p | 419.00p | 410.00p | 410.00p | 12498 |
13/02/2019 | 416.00p | 416.00p | 410.00p | 410.00p | 137066 |
12/02/2019 | 415.00p | 418.50p | 411.00p | 415.00p | 43776 |
11/02/2019 | 419.00p | 420.00p | 411.00p | 414.50p | 22530 |
08/02/2019 | 407.00p | 407.00p | 406.00p | 407.00p | 2350 |
07/02/2019 | 409.00p | 419.10p | 404.00p | 407.00p | 108669 |
06/02/2019 | 414.00p | 421.90p | 410.00p | 417.00p | 27132 |
05/02/2019 | 423.00p | 425.00p | 412.00p | 423.00p | 15793 |
04/02/2019 | 414.00p | 415.50p | 410.00p | 411.00p | 43103 |
01/02/2019 | 411.00p | 415.00p | 410.00p | 411.00p | 96026 |
31/01/2019 | 407.00p | 429.00p | 407.00p | 419.00p | 172410 |
30/01/2019 | 387.00p | 401.00p | 385.00p | 400.00p | 43513 |
29/01/2019 | 391.00p | 400.00p | 385.00p | 394.00p | 39325 |
28/01/2019 | 408.00p | 419.30p | 390.00p | 390.00p | 20157 |
25/01/2019 | 397.00p | 410.00p | 396.00p | 408.00p | 6295 |
24/01/2019 | 400.00p | 400.00p | 396.00p | 396.50p | 21531 |
23/01/2019 | 394.00p | 397.50p | 394.00p | 397.50p | 23098 |
22/01/2019 | 389.00p | 394.50p | 389.00p | 394.50p | 6843 |
21/01/2019 | 382.00p | 390.00p | 382.00p | 390.00p | 7253 |
18/01/2019 | 393.00p | 393.00p | 377.00p | 378.50p | 972 |
17/01/2019 | 378.00p | 384.00p | 376.00p | 376.00p | 16915 |
16/01/2019 | 370.00p | 389.91p | 370.00p | 377.00p | 85541 |
15/01/2019 | 390.00p | 390.00p | 385.00p | 390.00p | 10403 |
14/01/2019 | 390.00p | 390.00p | 381.00p | 390.00p | 10152 |
11/01/2019 | 383.00p | 388.00p | 381.00p | 381.00p | 26985 |
10/01/2019 | 375.00p | 375.00p | 368.00p | 375.00p | 2916 |
09/01/2019 | 363.00p | 373.00p | 361.96p | 371.50p | 16234 |
08/01/2019 | 363.00p | 370.00p | 354.00p | 364.00p | 45028 |
07/01/2019 | 363.00p | 366.00p | 350.00p | 363.00p | 46431 |
04/01/2019 | 363.00p | 369.00p | 358.00p | 369.00p | 28487 |
03/01/2019 | 363.00p | 366.00p | 360.00p | 366.00p | 12780 |
02/01/2019 | 363.00p | 370.00p | 350.00p | 367.00p | 44320 |
31/12/2018 | 363.00p | 367.13p | 363.00p | 363.00p | 802 |
28/12/2018 | 363.00p | 366.54p | 350.00p | 353.00p | 10760 |
27/12/2018 | 368.00p | 375.00p | 358.00p | 364.00p | 46526 |
24/12/2018 | 385.00p | 385.00p | 365.00p | 370.00p | 6396 |
21/12/2018 | 389.00p | 389.00p | 370.00p | 382.00p | 46869 |
20/12/2018 | 387.00p | 389.00p | 380.00p | 385.00p | 19146 |
19/12/2018 | 387.00p | 387.00p | 380.35p | 386.00p | 48348 |
18/12/2018 | 399.00p | 399.00p | 383.00p | 387.00p | 51843 |
17/12/2018 | 380.00p | 389.00p | 377.50p | 389.00p | 23712 |
14/12/2018 | 374.00p | 378.00p | 371.00p | 378.00p | 62687 |
13/12/2018 | 364.00p | 371.00p | 364.00p | 371.00p | 7303 |
12/12/2018 | 360.00p | 373.00p | 360.00p | 373.00p | 20367 |
11/12/2018 | 358.00p | 370.00p | 351.00p | 370.00p | 17906 |
10/12/2018 | 361.00p | 362.00p | 355.00p | 362.00p | 40759 |
07/12/2018 | 360.00p | 368.87p | 359.00p | 366.00p | 17921 |
06/12/2018 | 355.00p | 368.00p | 355.00p | 361.00p | 45898 |
05/12/2018 | 350.00p | 360.00p | 350.00p | 352.00p | 65981 |
04/12/2018 | 350.00p | 377.00p | 335.00p | 362.00p | 134206 |
03/12/2018 | 336.00p | 347.00p | 336.00p | 346.00p | 52667 |
30/11/2018 | 324.00p | 341.00p | 324.00p | 340.00p | 24368 |
29/11/2018 | 334.00p | 344.00p | 318.50p | 325.00p | 26916 |
28/11/2018 | 340.00p | 344.00p | 333.00p | 342.00p | 35571 |
27/11/2018 | 350.00p | 350.00p | 344.00p | 347.00p | 6463 |
26/11/2018 | 358.00p | 358.00p | 350.00p | 350.00p | 9997 |
23/11/2018 | 345.00p | 345.00p | 342.00p | 345.00p | 0 |
22/11/2018 | 345.00p | 348.00p | 342.00p | 342.00p | 25395 |
21/11/2018 | 343.00p | 350.00p | 342.00p | 345.00p | 240807 |
20/11/2018 | 338.00p | 350.00p | 333.98p | 350.00p | 240306 |
19/11/2018 | 349.00p | 349.00p | 332.00p | 339.00p | 36828 |
16/11/2018 | 354.00p | 354.00p | 342.00p | 342.50p | 21943 |
15/11/2018 | 358.00p | 358.00p | 344.70p | 350.00p | 25143 |
14/11/2018 | 341.00p | 364.00p | 341.00p | 364.00p | 93800 |
13/11/2018 | 356.00p | 356.00p | 336.00p | 340.00p | 250084 |
12/11/2018 | 372.00p | 372.00p | 356.00p | 363.00p | 17956 |
09/11/2018 | 374.00p | 374.00p | 362.61p | 370.00p | 2230 |
08/11/2018 | 372.00p | 375.00p | 357.00p | 365.00p | 53180 |
07/11/2018 | 361.00p | 365.00p | 361.00p | 361.00p | 3884 |
06/11/2018 | 365.00p | 373.00p | 357.00p | 357.00p | 15206 |
05/11/2018 | 364.00p | 375.00p | 364.00p | 364.00p | 9990 |
02/11/2018 | 369.00p | 370.00p | 357.00p | 362.00p | 47288 |
*Close Price adjusted for both dividends and splits