Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2019 | 550.00p | 551.73p | 547.00p | 551.00p | 303964 |
29/08/2019 | 549.00p | 550.80p | 545.00p | 549.00p | 344861 |
28/08/2019 | 550.00p | 550.00p | 543.50p | 548.00p | 408676 |
27/08/2019 | 550.00p | 551.00p | 545.00p | 549.00p | 467722 |
23/08/2019 | 547.00p | 548.00p | 543.77p | 548.00p | 362923 |
22/08/2019 | 546.00p | 546.00p | 541.00p | 544.00p | 338436 |
21/08/2019 | 542.00p | 549.00p | 540.01p | 548.00p | 454590 |
20/08/2019 | 545.00p | 549.00p | 540.00p | 542.00p | 461669 |
19/08/2019 | 537.00p | 546.00p | 537.00p | 545.00p | 388042 |
16/08/2019 | 539.00p | 543.94p | 537.00p | 541.00p | 623857 |
15/08/2019 | 540.00p | 540.00p | 528.00p | 536.00p | 936339 |
14/08/2019 | 547.00p | 547.00p | 535.00p | 535.00p | 1042583 |
13/08/2019 | 540.00p | 546.00p | 530.05p | 545.00p | 1118910 |
12/08/2019 | 544.00p | 544.00p | 537.46p | 540.00p | 998825 |
09/08/2019 | 544.00p | 544.00p | 538.54p | 542.00p | 1153694 |
08/08/2019 | 547.00p | 547.00p | 537.75p | 542.00p | 1185342 |
07/08/2019 | 565.00p | 566.50p | 540.00p | 541.00p | 1016406 |
06/08/2019 | 564.00p | 570.55p | 563.00p | 563.00p | 272022 |
05/08/2019 | 573.00p | 577.92p | 565.25p | 566.00p | 402934 |
02/08/2019 | 587.00p | 587.93p | 579.00p | 579.00p | 666075 |
01/08/2019 | 593.00p | 596.00p | 590.00p | 590.00p | 275798 |
31/07/2019 | 595.00p | 597.60p | 593.01p | 594.00p | 251364 |
30/07/2019 | 606.00p | 608.00p | 596.00p | 596.00p | 380410 |
29/07/2019 | 602.00p | 608.00p | 601.00p | 606.00p | 485987 |
26/07/2019 | 600.00p | 602.26p | 597.37p | 602.00p | 265802 |
25/07/2019 | 600.00p | 602.00p | 596.01p | 598.00p | 299093 |
24/07/2019 | 595.00p | 598.00p | 589.32p | 597.00p | 391231 |
23/07/2019 | 592.00p | 595.96p | 590.50p | 594.00p | 321728 |
22/07/2019 | 588.00p | 591.32p | 587.00p | 591.00p | 439452 |
19/07/2019 | 587.00p | 591.01p | 585.00p | 590.00p | 275450 |
18/07/2019 | 586.00p | 587.00p | 582.00p | 586.00p | 333994 |
17/07/2019 | 593.00p | 593.00p | 584.00p | 588.00p | 428053 |
16/07/2019 | 588.00p | 589.02p | 586.00p | 589.00p | 354357 |
15/07/2019 | 588.00p | 592.00p | 586.35p | 588.00p | 310181 |
12/07/2019 | 587.00p | 589.00p | 586.00p | 588.00p | 191723 |
11/07/2019 | 587.00p | 589.24p | 585.00p | 586.00p | 381102 |
10/07/2019 | 586.00p | 588.00p | 535.00p | 585.00p | 396845 |
09/07/2019 | 584.00p | 587.00p | 583.00p | 586.00p | 320195 |
08/07/2019 | 584.00p | 590.00p | 583.10p | 588.00p | 332805 |
05/07/2019 | 590.00p | 590.00p | 583.00p | 585.00p | 303014 |
04/07/2019 | 587.00p | 592.00p | 585.00p | 589.00p | 458014 |
03/07/2019 | 590.00p | 592.00p | 587.00p | 588.00p | 532284 |
02/07/2019 | 588.00p | 592.00p | 584.82p | 587.00p | 447646 |
01/07/2019 | 583.00p | 592.00p | 583.00p | 588.00p | 937833 |
28/06/2019 | 577.00p | 581.00p | 574.56p | 581.00p | 314933 |
27/06/2019 | 573.00p | 576.00p | 572.00p | 575.00p | 983297 |
26/06/2019 | 569.00p | 575.00p | 568.00p | 574.00p | 312665 |
25/06/2019 | 570.00p | 572.40p | 568.00p | 571.00p | 710604 |
24/06/2019 | 578.00p | 580.00p | 569.00p | 574.00p | 745591 |
21/06/2019 | 584.00p | 587.00p | 578.00p | 579.00p | 467141 |
20/06/2019 | 590.00p | 590.00p | 582.08p | 584.00p | 402545 |
19/06/2019 | 598.00p | 598.00p | 590.00p | 592.00p | 354133 |
18/06/2019 | 592.00p | 598.00p | 590.00p | 596.00p | 428545 |
17/06/2019 | 589.00p | 593.00p | 588.00p | 592.00p | 471831 |
14/06/2019 | 589.00p | 591.00p | 588.82p | 590.00p | 468820 |
13/06/2019 | 593.00p | 593.45p | 584.00p | 592.00p | 491859 |
12/06/2019 | 589.00p | 592.24p | 587.00p | 590.00p | 487182 |
11/06/2019 | 596.00p | 597.00p | 591.12p | 592.00p | 563379 |
10/06/2019 | 599.00p | 604.00p | 593.00p | 594.00p | 664040 |
07/06/2019 | 594.00p | 598.00p | 589.50p | 597.00p | 352033 |
06/06/2019 | 595.00p | 597.00p | 588.00p | 591.00p | 545027 |
05/06/2019 | 591.00p | 601.00p | 590.00p | 592.00p | 552821 |
04/06/2019 | 591.00p | 594.00p | 587.00p | 593.00p | 425591 |
03/06/2019 | 588.00p | 593.00p | 586.00p | 592.00p | 303481 |
31/05/2019 | 593.00p | 593.00p | 586.00p | 590.00p | 343168 |
30/05/2019 | 595.00p | 596.00p | 592.00p | 593.00p | 544550 |
29/05/2019 | 600.00p | 601.47p | 588.03p | 591.00p | 466021 |
28/05/2019 | 601.00p | 604.73p | 599.00p | 601.00p | 314192 |
24/05/2019 | 601.00p | 604.00p | 600.00p | 601.00p | 207895 |
23/05/2019 | 606.00p | 611.00p | 599.50p | 601.00p | 244282 |
22/05/2019 | 614.00p | 614.22p | 608.03p | 609.00p | 533209 |
21/05/2019 | 612.00p | 617.00p | 609.00p | 611.00p | 325466 |
20/05/2019 | 619.00p | 620.00p | 605.00p | 610.00p | 580673 |
17/05/2019 | 622.00p | 622.00p | 613.00p | 615.00p | 356383 |
16/05/2019 | 614.00p | 620.00p | 614.00p | 618.00p | 273261 |
15/05/2019 | 610.00p | 617.00p | 609.11p | 615.00p | 294988 |
14/05/2019 | 609.00p | 610.00p | 605.60p | 608.00p | 172390 |
13/05/2019 | 609.00p | 611.60p | 599.00p | 602.00p | 533490 |
10/05/2019 | 618.00p | 619.00p | 608.10p | 610.00p | 345451 |
09/05/2019 | 618.00p | 621.00p | 612.90p | 613.00p | 402451 |
08/05/2019 | 618.00p | 625.00p | 615.61p | 624.00p | 242994 |
07/05/2019 | 631.00p | 633.01p | 618.00p | 619.00p | 415903 |
03/05/2019 | 636.00p | 636.00p | 631.00p | 632.00p | 673909 |
02/05/2019 | 637.00p | 638.60p | 632.00p | 633.00p | 211142 |
01/05/2019 | 643.00p | 645.00p | 641.00p | 643.00p | 231756 |
30/04/2019 | 645.00p | 645.00p | 638.00p | 641.00p | 261966 |
29/04/2019 | 642.00p | 645.00p | 639.20p | 645.00p | 244035 |
26/04/2019 | 647.00p | 647.00p | 640.00p | 643.00p | 298204 |
25/04/2019 | 647.00p | 648.00p | 641.00p | 645.00p | 346941 |
24/04/2019 | 646.00p | 646.59p | 643.00p | 645.00p | 369571 |
23/04/2019 | 646.00p | 648.00p | 644.00p | 648.00p | 299396 |
18/04/2019 | 643.00p | 646.00p | 641.00p | 645.00p | 384101 |
17/04/2019 | 646.00p | 646.89p | 643.53p | 645.00p | 391950 |
16/04/2019 | 644.00p | 649.00p | 642.00p | 646.00p | 293137 |
15/04/2019 | 641.00p | 643.00p | 638.00p | 642.00p | 299001 |
12/04/2019 | 640.00p | 641.00p | 636.00p | 641.00p | 291296 |
11/04/2019 | 634.00p | 641.00p | 634.00p | 641.00p | 267090 |
10/04/2019 | 637.00p | 638.00p | 633.00p | 636.00p | 332677 |
09/04/2019 | 641.00p | 645.00p | 633.75p | 634.00p | 415935 |
08/04/2019 | 645.00p | 648.00p | 640.00p | 642.00p | 341329 |
05/04/2019 | 638.00p | 645.00p | 637.00p | 645.00p | 248172 |
04/04/2019 | 647.00p | 647.00p | 636.08p | 639.00p | 622262 |
03/04/2019 | 645.00p | 647.47p | 642.00p | 645.00p | 353942 |
02/04/2019 | 642.00p | 646.00p | 640.00p | 643.00p | 356104 |
01/04/2019 | 647.00p | 650.00p | 640.00p | 643.00p | 298553 |
29/03/2019 | 643.00p | 646.67p | 635.00p | 644.00p | 264112 |
28/03/2019 | 636.00p | 643.00p | 635.00p | 638.00p | 336932 |
27/03/2019 | 636.00p | 638.00p | 630.00p | 633.00p | 282706 |
26/03/2019 | 634.00p | 637.06p | 633.00p | 634.00p | 387727 |
25/03/2019 | 640.00p | 640.00p | 627.00p | 631.00p | 304790 |
22/03/2019 | 651.00p | 652.00p | 634.00p | 636.00p | 266753 |
21/03/2019 | 649.00p | 653.00p | 645.46p | 652.00p | 237433 |
20/03/2019 | 649.00p | 654.00p | 647.00p | 649.00p | 364971 |
19/03/2019 | 649.00p | 654.78p | 646.47p | 652.00p | 331933 |
18/03/2019 | 641.00p | 649.67p | 641.00p | 647.00p | 358819 |
15/03/2019 | 645.00p | 646.00p | 638.00p | 642.00p | 406854 |
14/03/2019 | 639.00p | 643.00p | 637.00p | 638.00p | 269096 |
13/03/2019 | 630.00p | 639.00p | 630.00p | 637.00p | 248970 |
12/03/2019 | 639.00p | 640.00p | 633.00p | 637.00p | 195534 |
11/03/2019 | 635.00p | 639.29p | 633.60p | 637.00p | 265853 |
08/03/2019 | 633.00p | 635.00p | 629.04p | 633.00p | 222271 |
07/03/2019 | 640.00p | 640.00p | 635.18p | 637.00p | 236239 |
06/03/2019 | 643.00p | 646.00p | 638.00p | 639.00p | 227394 |
05/03/2019 | 643.00p | 644.00p | 639.24p | 643.00p | 344915 |
04/03/2019 | 636.00p | 644.00p | 636.00p | 639.00p | 247566 |
01/03/2019 | 635.00p | 639.00p | 632.00p | 637.00p | 283978 |
28/02/2019 | 626.00p | 631.00p | 624.00p | 630.00p | 206875 |
27/02/2019 | 637.00p | 637.00p | 626.98p | 629.00p | 187910 |
26/02/2019 | 634.00p | 634.00p | 627.00p | 634.00p | 294062 |
25/02/2019 | 643.00p | 644.00p | 628.30p | 635.00p | 413546 |
22/02/2019 | 639.00p | 642.00p | 638.00p | 638.00p | 117989 |
21/02/2019 | 640.00p | 642.00p | 635.00p | 639.00p | 205081 |
20/02/2019 | 634.00p | 642.34p | 632.00p | 639.00p | 361727 |
19/02/2019 | 645.00p | 645.00p | 634.00p | 636.00p | 237437 |
18/02/2019 | 642.00p | 644.00p | 638.00p | 641.00p | 213399 |
15/02/2019 | 635.00p | 644.00p | 635.00p | 639.00p | 238156 |
14/02/2019 | 641.00p | 641.00p | 634.40p | 637.00p | 240059 |
13/02/2019 | 639.00p | 641.00p | 635.00p | 637.00p | 722414 |
12/02/2019 | 640.00p | 644.00p | 634.00p | 638.00p | 189997 |
11/02/2019 | 637.00p | 642.00p | 631.00p | 638.00p | 207916 |
08/02/2019 | 634.00p | 637.00p | 629.00p | 629.00p | 174035 |
07/02/2019 | 646.00p | 646.00p | 635.00p | 635.00p | 199276 |
06/02/2019 | 651.00p | 652.00p | 647.00p | 650.00p | 175650 |
05/02/2019 | 645.00p | 651.50p | 643.24p | 650.00p | 612339 |
04/02/2019 | 648.00p | 648.22p | 637.00p | 638.00p | 277785 |
01/02/2019 | 644.00p | 646.00p | 636.59p | 643.00p | 491369 |
31/01/2019 | 645.00p | 649.00p | 638.36p | 639.00p | 440145 |
30/01/2019 | 635.00p | 643.00p | 633.00p | 641.00p | 224169 |
29/01/2019 | 626.00p | 634.25p | 626.00p | 633.00p | 172601 |
28/01/2019 | 631.00p | 631.00p | 623.00p | 624.00p | 176272 |
25/01/2019 | 628.00p | 632.00p | 627.00p | 627.00p | 139406 |
24/01/2019 | 628.00p | 629.00p | 622.92p | 627.00p | 257330 |
23/01/2019 | 629.00p | 629.00p | 621.50p | 626.00p | 190125 |
22/01/2019 | 628.00p | 635.00p | 624.20p | 627.00p | 218691 |
21/01/2019 | 633.00p | 635.00p | 630.30p | 633.00p | 271362 |
18/01/2019 | 630.00p | 633.00p | 628.75p | 633.00p | 575592 |
17/01/2019 | 623.00p | 629.00p | 622.32p | 629.00p | 183076 |
16/01/2019 | 628.00p | 631.00p | 623.00p | 627.00p | 273805 |
15/01/2019 | 627.00p | 633.00p | 625.00p | 630.00p | 200892 |
14/01/2019 | 630.00p | 632.00p | 624.00p | 629.00p | 325773 |
11/01/2019 | 638.00p | 645.10p | 634.00p | 634.00p | 378870 |
10/01/2019 | 635.00p | 641.00p | 626.25p | 640.00p | 189786 |
09/01/2019 | 629.00p | 634.35p | 625.00p | 632.00p | 236283 |
08/01/2019 | 620.00p | 630.00p | 616.04p | 624.00p | 192301 |
07/01/2019 | 629.00p | 629.00p | 615.00p | 618.00p | 201014 |
04/01/2019 | 611.00p | 625.00p | 609.00p | 623.00p | 153346 |
03/01/2019 | 607.00p | 611.02p | 604.40p | 608.00p | 174193 |
02/01/2019 | 591.00p | 609.00p | 588.00p | 609.00p | 352255 |
31/12/2018 | 597.00p | 603.00p | 594.00p | 599.00p | 149919 |
28/12/2018 | 589.00p | 604.00p | 588.56p | 599.00p | 246834 |
27/12/2018 | 600.00p | 600.00p | 585.12p | 588.00p | 153346 |
24/12/2018 | 600.00p | 600.00p | 595.00p | 595.00p | 68410 |
21/12/2018 | 600.00p | 602.00p | 593.00p | 600.00p | 420029 |
20/12/2018 | 591.00p | 604.00p | 587.27p | 601.00p | 345330 |
19/12/2018 | 592.00p | 602.00p | 590.95p | 601.00p | 330904 |
18/12/2018 | 594.00p | 598.88p | 588.00p | 590.00p | 227133 |
17/12/2018 | 609.00p | 609.00p | 595.00p | 596.00p | 262349 |
14/12/2018 | 609.00p | 609.00p | 602.00p | 605.00p | 274333 |
13/12/2018 | 617.00p | 619.00p | 611.00p | 613.00p | 172686 |
12/12/2018 | 615.00p | 619.00p | 610.05p | 616.00p | 191267 |
11/12/2018 | 608.00p | 614.00p | 601.28p | 606.00p | 412325 |
10/12/2018 | 608.00p | 612.00p | 603.00p | 603.00p | 313953 |
07/12/2018 | 615.00p | 620.00p | 609.33p | 611.00p | 256257 |
06/12/2018 | 618.00p | 618.78p | 604.00p | 606.00p | 205731 |
05/12/2018 | 622.00p | 626.33p | 617.00p | 622.00p | 146855 |
04/12/2018 | 636.00p | 642.00p | 627.51p | 630.00p | 160097 |
03/12/2018 | 643.00p | 651.00p | 637.00p | 639.00p | 330586 |
30/11/2018 | 637.00p | 637.00p | 627.00p | 631.00p | 269846 |
29/11/2018 | 636.00p | 637.25p | 631.00p | 633.00p | 252567 |
28/11/2018 | 634.00p | 636.00p | 628.00p | 633.00p | 165768 |
27/11/2018 | 636.00p | 638.00p | 630.00p | 632.00p | 230467 |
26/11/2018 | 626.00p | 635.00p | 624.20p | 635.00p | 272035 |
23/11/2018 | 621.00p | 624.00p | 621.00p | 622.00p | 198565 |
22/11/2018 | 627.00p | 627.02p | 617.00p | 623.00p | 133558 |
21/11/2018 | 619.00p | 630.00p | 616.00p | 628.00p | 195902 |
20/11/2018 | 624.00p | 626.00p | 615.00p | 619.00p | 250877 |
19/11/2018 | 630.00p | 631.53p | 622.49p | 623.00p | 229038 |
16/11/2018 | 636.00p | 636.00p | 626.10p | 628.00p | 298272 |
15/11/2018 | 637.00p | 638.98p | 626.00p | 634.00p | 268694 |
14/11/2018 | 645.00p | 645.59p | 635.00p | 640.00p | 264769 |
*Close Price adjusted for both dividends and splits