Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2019 | 430.00p | 433.70p | 426.00p | 427.00p | 65410 |
13/08/2019 | 429.00p | 434.00p | 427.00p | 433.50p | 71878 |
12/08/2019 | 435.00p | 435.00p | 430.15p | 435.00p | 54752 |
09/08/2019 | 435.00p | 435.00p | 431.00p | 432.50p | 52262 |
08/08/2019 | 430.00p | 434.44p | 425.55p | 432.50p | 64099 |
07/08/2019 | 427.00p | 430.40p | 423.44p | 429.00p | 46583 |
06/08/2019 | 428.00p | 430.20p | 426.55p | 427.00p | 74108 |
05/08/2019 | 443.00p | 443.00p | 426.12p | 428.00p | 109625 |
02/08/2019 | 453.00p | 453.00p | 442.00p | 446.00p | 182831 |
01/08/2019 | 456.00p | 459.00p | 454.02p | 457.50p | 73905 |
31/07/2019 | 455.00p | 456.00p | 454.09p | 455.50p | 21980 |
30/07/2019 | 456.00p | 460.00p | 454.00p | 456.00p | 67003 |
29/07/2019 | 456.00p | 457.91p | 454.77p | 456.00p | 42486 |
26/07/2019 | 458.00p | 458.00p | 456.00p | 456.50p | 39113 |
25/07/2019 | 456.00p | 457.18p | 456.00p | 456.00p | 52577 |
24/07/2019 | 456.00p | 457.20p | 455.00p | 456.00p | 95391 |
23/07/2019 | 456.00p | 457.56p | 455.41p | 457.00p | 50127 |
22/07/2019 | 453.00p | 456.82p | 452.86p | 455.00p | 57391 |
19/07/2019 | 453.00p | 457.64p | 452.90p | 453.50p | 31656 |
18/07/2019 | 456.00p | 456.00p | 453.00p | 454.00p | 44956 |
17/07/2019 | 453.00p | 455.85p | 452.08p | 454.50p | 67169 |
16/07/2019 | 452.00p | 453.00p | 449.00p | 451.50p | 127278 |
15/07/2019 | 452.00p | 452.95p | 449.00p | 450.50p | 64620 |
12/07/2019 | 451.00p | 452.00p | 449.82p | 450.00p | 100926 |
11/07/2019 | 450.00p | 450.00p | 448.00p | 448.00p | 34546 |
10/07/2019 | 448.00p | 450.00p | 446.00p | 448.50p | 55957 |
09/07/2019 | 448.52p | 449.00p | 445.48p | 447.00p | 38411 |
08/07/2019 | 447.00p | 450.00p | 446.00p | 446.00p | 82068 |
05/07/2019 | 450.00p | 452.21p | 449.20p | 450.00p | 53046 |
04/07/2019 | 449.00p | 450.00p | 447.00p | 447.00p | 40317 |
03/07/2019 | 448.00p | 449.00p | 447.40p | 447.50p | 79594 |
02/07/2019 | 448.00p | 448.10p | 446.00p | 447.50p | 63899 |
01/07/2019 | 444.00p | 447.00p | 442.23p | 446.50p | 57459 |
28/06/2019 | 442.00p | 444.37p | 440.00p | 443.00p | 50181 |
27/06/2019 | 440.00p | 442.00p | 438.68p | 441.50p | 34443 |
26/06/2019 | 438.60p | 440.22p | 438.48p | 439.00p | 61573 |
25/06/2019 | 439.00p | 441.00p | 438.00p | 439.00p | 44455 |
24/06/2019 | 443.00p | 443.95p | 437.00p | 437.00p | 92223 |
21/06/2019 | 441.00p | 443.52p | 438.00p | 439.00p | 52869 |
20/06/2019 | 442.00p | 444.00p | 440.67p | 442.50p | 59719 |
19/06/2019 | 440.00p | 441.00p | 437.76p | 440.00p | 68342 |
18/06/2019 | 431.00p | 440.00p | 431.00p | 438.50p | 54030 |
17/06/2019 | 437.00p | 437.00p | 432.00p | 436.00p | 66034 |
14/06/2019 | 434.00p | 434.00p | 432.00p | 433.00p | 64148 |
13/06/2019 | 431.00p | 434.98p | 431.00p | 434.00p | 38549 |
12/06/2019 | 437.00p | 437.00p | 433.00p | 435.00p | 44456 |
11/06/2019 | 438.00p | 439.96p | 437.15p | 437.50p | 127742 |
10/06/2019 | 436.00p | 438.62p | 433.09p | 436.00p | 139348 |
07/06/2019 | 431.00p | 436.74p | 430.84p | 433.50p | 112897 |
06/06/2019 | 431.00p | 433.00p | 430.14p | 433.00p | 62843 |
05/06/2019 | 428.00p | 430.52p | 426.65p | 428.50p | 91859 |
04/06/2019 | 428.00p | 429.96p | 425.00p | 425.50p | 27208 |
03/06/2019 | 426.00p | 428.96p | 424.62p | 427.50p | 58314 |
31/05/2019 | 425.00p | 426.09p | 424.54p | 425.00p | 76946 |
30/05/2019 | 425.00p | 428.45p | 425.00p | 425.00p | 35163 |
29/05/2019 | 427.00p | 429.00p | 426.00p | 427.50p | 59534 |
28/05/2019 | 428.00p | 429.00p | 425.88p | 428.00p | 55650 |
24/05/2019 | 427.00p | 428.00p | 425.30p | 427.00p | 39278 |
23/05/2019 | 424.00p | 426.00p | 423.80p | 426.00p | 66612 |
22/05/2019 | 425.00p | 427.00p | 423.56p | 426.00p | 42173 |
21/05/2019 | 425.00p | 427.00p | 421.25p | 422.00p | 66099 |
20/05/2019 | 421.00p | 425.08p | 420.67p | 422.50p | 93504 |
17/05/2019 | 427.00p | 427.00p | 421.00p | 424.00p | 49142 |
16/05/2019 | 426.00p | 426.00p | 423.83p | 426.00p | 308356 |
15/05/2019 | 426.00p | 426.00p | 423.23p | 425.00p | 85760 |
14/05/2019 | 416.00p | 420.00p | 416.00p | 419.50p | 70977 |
13/05/2019 | 424.00p | 424.69p | 417.22p | 418.50p | 106212 |
10/05/2019 | 425.00p | 427.00p | 424.00p | 424.00p | 200273 |
09/05/2019 | 423.00p | 425.30p | 422.48p | 422.50p | 126631 |
08/05/2019 | 428.00p | 430.43p | 426.90p | 429.00p | 125067 |
07/05/2019 | 430.00p | 434.45p | 428.00p | 430.00p | 143412 |
03/05/2019 | 440.00p | 443.27p | 436.04p | 440.00p | 94360 |
02/05/2019 | 436.00p | 440.00p | 435.00p | 437.00p | 102879 |
01/05/2019 | 437.00p | 441.00p | 437.00p | 438.00p | 48682 |
30/04/2019 | 440.00p | 442.96p | 436.51p | 437.00p | 96592 |
29/04/2019 | 442.00p | 444.00p | 438.46p | 442.00p | 175300 |
26/04/2019 | 438.00p | 439.00p | 436.80p | 439.00p | 62163 |
25/04/2019 | 440.00p | 440.00p | 435.64p | 438.00p | 75519 |
24/04/2019 | 438.00p | 442.28p | 438.00p | 439.00p | 73285 |
23/04/2019 | 442.00p | 442.74p | 437.00p | 440.00p | 145330 |
18/04/2019 | 442.00p | 444.00p | 438.04p | 440.00p | 98922 |
17/04/2019 | 443.00p | 445.00p | 442.00p | 445.00p | 94727 |
16/04/2019 | 438.00p | 443.00p | 436.90p | 442.00p | 123762 |
15/04/2019 | 441.00p | 442.00p | 435.00p | 439.00p | 98485 |
12/04/2019 | 438.00p | 440.52p | 436.16p | 438.00p | 111984 |
11/04/2019 | 437.00p | 440.96p | 435.96p | 437.00p | 71541 |
10/04/2019 | 437.00p | 441.70p | 435.64p | 440.00p | 94246 |
09/04/2019 | 438.00p | 438.44p | 436.32p | 437.50p | 126553 |
08/04/2019 | 437.00p | 438.97p | 436.00p | 436.00p | 114276 |
05/04/2019 | 434.00p | 438.00p | 433.42p | 437.00p | 87919 |
04/04/2019 | 438.00p | 438.00p | 433.00p | 434.50p | 133629 |
03/04/2019 | 438.00p | 439.00p | 435.95p | 438.00p | 140272 |
02/04/2019 | 439.00p | 439.00p | 433.00p | 436.50p | 89165 |
01/04/2019 | 436.00p | 438.00p | 434.00p | 434.00p | 78896 |
29/03/2019 | 430.00p | 432.00p | 425.00p | 430.00p | 71916 |
28/03/2019 | 426.00p | 427.00p | 423.48p | 426.00p | 71406 |
27/03/2019 | 428.00p | 428.00p | 423.18p | 424.00p | 100232 |
26/03/2019 | 426.00p | 427.64p | 424.00p | 424.00p | 23758 |
25/03/2019 | 429.00p | 429.00p | 422.35p | 428.00p | 57671 |
22/03/2019 | 430.00p | 431.00p | 425.00p | 427.00p | 87241 |
21/03/2019 | 430.00p | 430.00p | 427.03p | 430.00p | 43915 |
20/03/2019 | 430.00p | 430.00p | 424.05p | 426.50p | 72018 |
19/03/2019 | 429.10p | 429.25p | 425.03p | 427.00p | 87044 |
18/03/2019 | 422.00p | 428.00p | 422.00p | 424.00p | 89541 |
15/03/2019 | 425.00p | 425.00p | 422.00p | 423.00p | 107756 |
14/03/2019 | 423.00p | 423.92p | 421.00p | 421.00p | 52604 |
13/03/2019 | 425.00p | 426.00p | 423.02p | 425.00p | 76473 |
12/03/2019 | 425.00p | 427.00p | 422.68p | 427.00p | 44028 |
11/03/2019 | 420.00p | 425.00p | 418.44p | 423.50p | 75464 |
08/03/2019 | 419.00p | 420.00p | 417.00p | 418.00p | 48148 |
07/03/2019 | 423.00p | 423.00p | 418.79p | 419.00p | 67586 |
06/03/2019 | 424.00p | 425.00p | 423.00p | 424.00p | 66745 |
05/03/2019 | 421.44p | 425.20p | 421.44p | 423.00p | 72013 |
04/03/2019 | 424.00p | 424.00p | 422.02p | 423.00p | 61985 |
01/03/2019 | 419.00p | 423.50p | 418.00p | 423.00p | 40145 |
28/02/2019 | 420.00p | 423.36p | 417.84p | 418.00p | 62132 |
27/02/2019 | 425.00p | 425.00p | 420.00p | 422.50p | 62248 |
26/02/2019 | 425.00p | 425.10p | 424.04p | 424.50p | 54257 |
25/02/2019 | 427.00p | 430.00p | 426.00p | 429.00p | 74318 |
22/02/2019 | 426.00p | 427.00p | 423.50p | 425.00p | 54997 |
21/02/2019 | 424.00p | 425.00p | 423.50p | 423.50p | 52871 |
20/02/2019 | 424.00p | 426.00p | 422.50p | 424.00p | 72803 |
19/02/2019 | 423.00p | 424.96p | 423.00p | 423.00p | 83613 |
18/02/2019 | 423.00p | 424.00p | 422.59p | 423.00p | 62306 |
15/02/2019 | 421.00p | 424.00p | 421.00p | 422.00p | 99428 |
14/02/2019 | 423.00p | 425.45p | 420.50p | 423.00p | 133466 |
13/02/2019 | 420.00p | 424.76p | 420.00p | 421.00p | 59198 |
12/02/2019 | 420.00p | 426.65p | 417.55p | 421.00p | 85128 |
11/02/2019 | 421.00p | 421.00p | 416.00p | 420.00p | 650151 |
08/02/2019 | 418.00p | 420.82p | 418.00p | 418.00p | 43902 |
07/02/2019 | 425.00p | 425.00p | 418.00p | 418.00p | 99178 |
06/02/2019 | 420.00p | 425.95p | 420.00p | 425.00p | 56750 |
05/02/2019 | 422.00p | 425.00p | 421.12p | 425.00p | 81497 |
04/02/2019 | 422.00p | 423.25p | 419.50p | 420.50p | 61687 |
01/02/2019 | 420.00p | 422.00p | 417.48p | 420.50p | 88222 |
31/01/2019 | 419.00p | 419.00p | 416.39p | 419.00p | 36828 |
30/01/2019 | 418.00p | 419.00p | 416.12p | 418.00p | 82063 |
29/01/2019 | 417.00p | 419.00p | 414.30p | 417.50p | 37083 |
28/01/2019 | 415.00p | 418.15p | 415.00p | 415.00p | 41864 |
25/01/2019 | 416.83p | 418.37p | 416.83p | 417.50p | 25793 |
24/01/2019 | 416.00p | 419.00p | 412.83p | 418.00p | 75392 |
23/01/2019 | 416.00p | 416.00p | 411.20p | 414.50p | 43589 |
22/01/2019 | 414.00p | 417.50p | 414.00p | 414.50p | 80893 |
21/01/2019 | 418.00p | 418.96p | 416.53p | 418.00p | 86450 |
18/01/2019 | 412.00p | 418.00p | 411.80p | 418.00p | 92261 |
17/01/2019 | 413.00p | 419.00p | 412.00p | 412.00p | 58777 |
16/01/2019 | 420.00p | 422.00p | 417.55p | 419.50p | 189374 |
15/01/2019 | 417.00p | 419.64p | 417.00p | 418.50p | 30021 |
14/01/2019 | 416.00p | 420.00p | 416.00p | 420.00p | 47420 |
11/01/2019 | 417.00p | 423.90p | 417.00p | 420.50p | 77935 |
10/01/2019 | 417.00p | 423.00p | 417.00p | 417.00p | 36369 |
09/01/2019 | 420.00p | 423.00p | 418.00p | 423.00p | 76718 |
08/01/2019 | 417.00p | 422.28p | 417.00p | 417.00p | 33835 |
07/01/2019 | 422.00p | 423.84p | 418.00p | 418.00p | 83006 |
04/01/2019 | 415.00p | 421.00p | 414.97p | 415.00p | 89031 |
03/01/2019 | 410.00p | 417.00p | 409.64p | 415.00p | 57295 |
02/01/2019 | 408.00p | 415.00p | 405.60p | 415.00p | 50410 |
31/12/2018 | 409.00p | 411.00p | 408.90p | 409.00p | 31832 |
28/12/2018 | 401.00p | 409.00p | 401.00p | 401.00p | 26418 |
27/12/2018 | 400.00p | 408.00p | 400.00p | 401.00p | 12331 |
24/12/2018 | 409.00p | 411.65p | 400.00p | 400.00p | 22329 |
21/12/2018 | 409.00p | 410.00p | 401.07p | 408.00p | 81752 |
20/12/2018 | 405.00p | 410.00p | 404.00p | 407.00p | 37768 |
19/12/2018 | 401.00p | 412.00p | 398.06p | 409.00p | 91109 |
18/12/2018 | 401.00p | 403.03p | 398.56p | 400.00p | 89264 |
17/12/2018 | 401.00p | 405.50p | 401.00p | 403.50p | 34496 |
14/12/2018 | 404.00p | 406.00p | 403.78p | 404.00p | 28414 |
13/12/2018 | 407.00p | 409.82p | 405.32p | 406.00p | 61044 |
12/12/2018 | 402.00p | 407.00p | 402.00p | 406.00p | 45882 |
11/12/2018 | 395.50p | 402.00p | 395.50p | 401.50p | 39899 |
10/12/2018 | 396.00p | 400.44p | 395.00p | 395.00p | 69116 |
07/12/2018 | 401.00p | 405.30p | 401.00p | 403.00p | 93151 |
06/12/2018 | 403.00p | 407.44p | 400.00p | 401.00p | 171140 |
05/12/2018 | 409.00p | 412.50p | 406.00p | 408.50p | 63792 |
04/12/2018 | 416.00p | 418.36p | 410.70p | 415.00p | 55938 |
03/12/2018 | 412.00p | 418.00p | 411.14p | 413.00p | 65940 |
30/11/2018 | 410.00p | 411.25p | 407.03p | 408.50p | 49343 |
29/11/2018 | 406.00p | 411.24p | 405.00p | 405.00p | 109302 |
28/11/2018 | 407.00p | 411.45p | 406.00p | 406.00p | 69010 |
27/11/2018 | 411.00p | 411.00p | 407.41p | 409.00p | 114102 |
26/11/2018 | 413.00p | 413.00p | 409.50p | 410.00p | 37979 |
23/11/2018 | 410.00p | 412.00p | 409.23p | 409.50p | 30192 |
22/11/2018 | 408.00p | 410.00p | 406.05p | 406.50p | 51796 |
21/11/2018 | 405.00p | 410.00p | 405.00p | 405.00p | 65432 |
20/11/2018 | 409.00p | 409.00p | 404.00p | 405.00p | 34251 |
19/11/2018 | 414.00p | 414.00p | 409.00p | 409.00p | 55877 |
16/11/2018 | 406.00p | 413.00p | 405.00p | 411.00p | 92691 |
15/11/2018 | 402.00p | 414.00p | 400.00p | 414.00p | 47232 |
14/11/2018 | 397.00p | 402.00p | 395.57p | 401.00p | 46253 |
13/11/2018 | 391.00p | 397.00p | 391.00p | 395.50p | 21384 |
12/11/2018 | 390.00p | 395.00p | 389.00p | 392.50p | 51269 |
09/11/2018 | 393.00p | 394.37p | 389.75p | 390.00p | 22807 |
08/11/2018 | 392.00p | 396.46p | 391.75p | 392.00p | 41931 |
07/11/2018 | 391.00p | 392.44p | 389.75p | 390.00p | 54575 |
06/11/2018 | 387.00p | 391.94p | 386.00p | 386.00p | 30473 |
05/11/2018 | 392.00p | 393.14p | 389.70p | 391.00p | 32682 |
02/11/2018 | 399.00p | 399.00p | 389.00p | 390.00p | 134918 |
01/11/2018 | 380.00p | 385.00p | 379.25p | 382.00p | 62098 |
31/10/2018 | 374.00p | 380.00p | 373.40p | 378.00p | 72248 |
30/10/2018 | 373.00p | 376.08p | 372.56p | 373.50p | 51556 |
*Close Price adjusted for both dividends and splits