Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 700.00p | 706.00p | 693.00p | 694.00p | 221589 |
22/08/2019 | 702.00p | 705.25p | 694.64p | 698.00p | 220144 |
21/08/2019 | 701.00p | 705.33p | 696.40p | 705.00p | 195205 |
20/08/2019 | 706.00p | 707.00p | 697.00p | 698.00p | 225614 |
19/08/2019 | 694.00p | 707.86p | 694.00p | 706.00p | 306756 |
16/08/2019 | 691.00p | 699.00p | 688.50p | 699.00p | 257169 |
15/08/2019 | 696.00p | 697.00p | 682.00p | 687.00p | 384052 |
14/08/2019 | 710.00p | 712.00p | 695.00p | 695.00p | 388715 |
13/08/2019 | 706.00p | 710.66p | 697.55p | 708.00p | 296627 |
12/08/2019 | 715.00p | 717.50p | 703.00p | 705.00p | 359482 |
09/08/2019 | 709.00p | 717.00p | 709.00p | 711.00p | 230393 |
08/08/2019 | 701.00p | 712.36p | 697.50p | 711.00p | 417385 |
07/08/2019 | 695.00p | 701.00p | 688.00p | 694.00p | 381532 |
06/08/2019 | 699.00p | 699.00p | 688.00p | 688.00p | 463676 |
05/08/2019 | 704.00p | 707.59p | 692.00p | 695.00p | 416506 |
02/08/2019 | 725.00p | 728.59p | 709.00p | 709.00p | 482140 |
01/08/2019 | 728.00p | 734.00p | 723.67p | 729.00p | 293926 |
31/07/2019 | 723.00p | 730.09p | 723.00p | 728.00p | 238303 |
30/07/2019 | 736.00p | 737.00p | 727.00p | 731.00p | 305990 |
29/07/2019 | 722.00p | 734.00p | 722.00p | 730.00p | 314744 |
26/07/2019 | 717.00p | 724.00p | 715.77p | 723.00p | 186719 |
25/07/2019 | 713.00p | 719.79p | 713.00p | 716.00p | 323677 |
24/07/2019 | 719.00p | 719.45p | 713.00p | 714.00p | 236222 |
23/07/2019 | 715.00p | 720.00p | 710.50p | 715.00p | 202585 |
22/07/2019 | 712.00p | 714.00p | 709.15p | 710.00p | 237405 |
19/07/2019 | 714.00p | 725.00p | 709.00p | 713.00p | 242500 |
18/07/2019 | 718.00p | 718.00p | 713.00p | 713.00p | 150175 |
17/07/2019 | 724.00p | 726.73p | 717.02p | 721.00p | 215448 |
16/07/2019 | 712.00p | 723.00p | 712.00p | 721.00p | 217279 |
15/07/2019 | 713.00p | 716.00p | 712.00p | 715.00p | 258636 |
12/07/2019 | 713.00p | 717.84p | 712.00p | 715.00p | 196965 |
11/07/2019 | 718.00p | 718.00p | 710.00p | 710.00p | 241991 |
10/07/2019 | 713.00p | 715.94p | 709.00p | 713.00p | 246589 |
09/07/2019 | 719.00p | 719.00p | 710.00p | 713.00p | 256892 |
08/07/2019 | 715.00p | 716.49p | 709.50p | 714.00p | 403135 |
05/07/2019 | 719.00p | 719.00p | 710.00p | 714.00p | 164665 |
04/07/2019 | 716.00p | 716.00p | 711.00p | 711.00p | 249377 |
03/07/2019 | 713.00p | 719.45p | 712.48p | 716.00p | 193750 |
02/07/2019 | 712.00p | 713.00p | 705.53p | 712.00p | 168339 |
01/07/2019 | 705.00p | 712.70p | 705.00p | 709.00p | 159853 |
28/06/2019 | 694.00p | 702.00p | 694.00p | 701.00p | 194448 |
27/06/2019 | 700.00p | 701.74p | 694.00p | 694.00p | 254368 |
26/06/2019 | 697.00p | 702.62p | 694.01p | 699.00p | 199525 |
25/06/2019 | 696.00p | 701.81p | 691.56p | 697.00p | 228914 |
24/06/2019 | 696.00p | 701.90p | 696.00p | 696.00p | 262842 |
21/06/2019 | 705.00p | 705.00p | 700.00p | 700.00p | 521860 |
20/06/2019 | 698.00p | 706.89p | 697.50p | 705.00p | 237692 |
19/06/2019 | 702.00p | 704.22p | 695.00p | 696.00p | 268285 |
18/06/2019 | 691.00p | 704.00p | 691.00p | 701.00p | 404150 |
17/06/2019 | 697.00p | 698.00p | 694.00p | 698.00p | 185499 |
14/06/2019 | 696.00p | 699.96p | 693.58p | 696.00p | 157290 |
13/06/2019 | 697.00p | 702.00p | 696.50p | 697.00p | 299741 |
12/06/2019 | 697.00p | 700.00p | 695.00p | 699.00p | 275875 |
11/06/2019 | 707.00p | 707.00p | 703.00p | 703.00p | 273862 |
10/06/2019 | 691.00p | 708.00p | 691.00p | 706.00p | 360075 |
07/06/2019 | 688.00p | 697.00p | 687.00p | 697.00p | 276817 |
06/06/2019 | 687.00p | 688.00p | 685.99p | 687.00p | 135566 |
05/06/2019 | 681.00p | 689.00p | 681.00p | 685.00p | 181694 |
04/06/2019 | 675.00p | 686.00p | 675.00p | 686.00p | 221235 |
03/06/2019 | 679.00p | 682.00p | 674.00p | 682.00p | 194512 |
31/05/2019 | 690.00p | 690.00p | 678.50p | 680.00p | 208556 |
30/05/2019 | 687.00p | 689.55p | 684.44p | 687.00p | 266460 |
29/05/2019 | 690.00p | 690.31p | 681.50p | 683.00p | 294812 |
28/05/2019 | 690.00p | 696.00p | 690.00p | 694.00p | 222342 |
24/05/2019 | 690.00p | 698.00p | 690.00p | 693.00p | 249762 |
23/05/2019 | 697.00p | 704.00p | 690.00p | 691.00p | 336612 |
22/05/2019 | 693.00p | 706.36p | 693.00p | 702.00p | 341700 |
21/05/2019 | 696.00p | 704.00p | 696.00p | 698.00p | 237030 |
20/05/2019 | 706.00p | 706.06p | 695.00p | 696.00p | 288301 |
17/05/2019 | 705.00p | 705.00p | 699.00p | 705.00p | 303994 |
16/05/2019 | 690.00p | 706.00p | 690.00p | 703.00p | 227587 |
15/05/2019 | 689.00p | 694.00p | 686.00p | 692.00p | 218176 |
14/05/2019 | 676.00p | 691.00p | 676.00p | 691.00p | 438847 |
13/05/2019 | 683.00p | 687.00p | 677.00p | 679.00p | 458879 |
10/05/2019 | 682.00p | 695.00p | 681.98p | 683.00p | 314858 |
09/05/2019 | 689.00p | 694.57p | 683.00p | 684.00p | 584348 |
08/05/2019 | 682.00p | 690.00p | 682.00p | 690.00p | 270543 |
07/05/2019 | 688.00p | 690.00p | 683.00p | 683.00p | 646200 |
03/05/2019 | 695.00p | 698.00p | 692.00p | 694.00p | 175645 |
02/05/2019 | 697.00p | 699.00p | 694.00p | 695.00p | 223683 |
01/05/2019 | 700.00p | 701.00p | 697.00p | 698.00p | 161312 |
30/04/2019 | 702.00p | 705.00p | 697.00p | 699.00p | 383345 |
29/04/2019 | 702.00p | 706.00p | 701.38p | 706.00p | 335197 |
26/04/2019 | 697.00p | 702.00p | 697.00p | 700.00p | 306156 |
25/04/2019 | 697.00p | 699.95p | 697.00p | 698.00p | 293447 |
24/04/2019 | 696.00p | 700.00p | 694.50p | 700.00p | 385829 |
23/04/2019 | 692.00p | 700.00p | 692.00p | 700.00p | 390210 |
18/04/2019 | 695.00p | 698.56p | 692.00p | 692.00p | 267595 |
17/04/2019 | 700.00p | 702.00p | 695.00p | 695.00p | 281707 |
16/04/2019 | 699.00p | 702.00p | 697.00p | 700.00p | 313284 |
15/04/2019 | 706.00p | 706.00p | 695.41p | 697.00p | 347018 |
12/04/2019 | 698.00p | 701.46p | 696.10p | 698.00p | 345728 |
11/04/2019 | 698.00p | 699.00p | 693.44p | 699.00p | 312443 |
10/04/2019 | 696.00p | 699.80p | 693.00p | 698.00p | 425089 |
09/04/2019 | 700.00p | 704.00p | 698.50p | 700.00p | 624503 |
08/04/2019 | 705.00p | 706.00p | 700.55p | 703.00p | 552106 |
05/04/2019 | 697.00p | 705.00p | 695.00p | 705.00p | 487018 |
04/04/2019 | 694.00p | 698.00p | 692.00p | 698.00p | 354645 |
03/04/2019 | 695.00p | 700.00p | 692.37p | 700.00p | 448042 |
02/04/2019 | 693.00p | 700.35p | 692.99p | 697.00p | 453714 |
01/04/2019 | 692.00p | 693.98p | 688.59p | 693.00p | 437820 |
29/03/2019 | 683.00p | 692.00p | 680.00p | 692.00p | 357572 |
28/03/2019 | 676.00p | 683.00p | 675.00p | 681.00p | 400056 |
27/03/2019 | 681.00p | 684.00p | 674.00p | 675.00p | 511543 |
26/03/2019 | 677.00p | 684.10p | 674.00p | 679.00p | 485357 |
25/03/2019 | 678.00p | 681.00p | 671.00p | 677.00p | 463293 |
22/03/2019 | 696.00p | 698.00p | 676.00p | 679.00p | 504472 |
21/03/2019 | 690.00p | 702.00p | 687.00p | 701.00p | 494811 |
20/03/2019 | 691.00p | 693.26p | 689.00p | 690.00p | 380690 |
19/03/2019 | 689.00p | 692.00p | 687.00p | 692.00p | 481394 |
18/03/2019 | 688.00p | 689.00p | 681.08p | 688.00p | 458918 |
15/03/2019 | 682.00p | 688.10p | 682.00p | 685.00p | 587138 |
14/03/2019 | 680.00p | 685.00p | 678.52p | 682.00p | 509429 |
13/03/2019 | 680.00p | 684.75p | 679.09p | 683.00p | 489886 |
12/03/2019 | 680.00p | 688.00p | 678.00p | 688.00p | 287370 |
11/03/2019 | 678.00p | 682.00p | 675.00p | 682.00p | 337412 |
08/03/2019 | 677.00p | 677.00p | 670.50p | 675.00p | 427307 |
07/03/2019 | 680.00p | 685.00p | 676.00p | 679.00p | 393742 |
06/03/2019 | 688.00p | 688.00p | 681.20p | 684.00p | 423683 |
05/03/2019 | 688.00p | 689.00p | 684.49p | 686.00p | 340045 |
04/03/2019 | 682.00p | 689.00p | 681.30p | 686.00p | 275335 |
01/03/2019 | 675.00p | 685.00p | 675.00p | 683.00p | 357817 |
28/02/2019 | 676.00p | 678.00p | 671.37p | 676.00p | 450082 |
27/02/2019 | 683.00p | 685.85p | 674.00p | 677.00p | 214799 |
26/02/2019 | 688.00p | 689.00p | 684.00p | 686.00p | 371302 |
25/02/2019 | 691.00p | 697.00p | 688.00p | 695.00p | 263570 |
22/02/2019 | 688.00p | 693.00p | 686.67p | 691.00p | 169504 |
21/02/2019 | 689.00p | 694.00p | 686.00p | 688.00p | 311858 |
20/02/2019 | 685.00p | 692.58p | 685.00p | 691.00p | 288678 |
19/02/2019 | 692.00p | 694.97p | 687.00p | 689.00p | 417286 |
18/02/2019 | 695.00p | 695.19p | 692.00p | 695.00p | 493068 |
15/02/2019 | 687.00p | 697.00p | 685.50p | 693.00p | 387779 |
14/02/2019 | 690.00p | 694.00p | 684.00p | 688.00p | 360789 |
13/02/2019 | 681.00p | 691.00p | 681.00p | 690.00p | 317427 |
12/02/2019 | 681.00p | 686.00p | 679.00p | 685.00p | 331808 |
11/02/2019 | 678.00p | 681.00p | 675.81p | 680.00p | 379698 |
08/02/2019 | 674.00p | 678.00p | 671.50p | 673.00p | 286671 |
07/02/2019 | 689.00p | 689.00p | 674.00p | 675.00p | 236701 |
06/02/2019 | 680.00p | 689.00p | 680.00p | 686.00p | 212048 |
05/02/2019 | 677.00p | 688.00p | 674.84p | 687.00p | 491736 |
04/02/2019 | 670.00p | 679.00p | 670.00p | 675.00p | 379038 |
01/02/2019 | 672.00p | 675.90p | 668.00p | 674.00p | 330389 |
31/01/2019 | 670.00p | 674.00p | 667.10p | 669.00p | 311963 |
30/01/2019 | 661.00p | 667.00p | 658.25p | 667.00p | 435734 |
29/01/2019 | 651.00p | 661.00p | 651.00p | 660.00p | 231655 |
28/01/2019 | 663.00p | 663.75p | 653.98p | 655.00p | 193534 |
25/01/2019 | 663.00p | 666.00p | 658.50p | 664.00p | 224558 |
24/01/2019 | 660.00p | 664.00p | 656.20p | 662.00p | 346100 |
23/01/2019 | 663.00p | 665.22p | 659.00p | 661.00p | 267743 |
22/01/2019 | 673.00p | 678.00p | 664.64p | 665.00p | 208981 |
21/01/2019 | 678.00p | 680.00p | 675.00p | 675.00p | 157007 |
18/01/2019 | 660.00p | 679.00p | 660.00p | 679.00p | 343777 |
17/01/2019 | 663.00p | 665.00p | 659.00p | 665.00p | 255786 |
16/01/2019 | 659.00p | 664.00p | 659.00p | 664.00p | 222686 |
15/01/2019 | 659.00p | 666.98p | 658.00p | 663.00p | 363641 |
14/01/2019 | 655.00p | 659.00p | 654.20p | 659.00p | 328970 |
11/01/2019 | 659.00p | 668.00p | 659.00p | 662.00p | 311775 |
10/01/2019 | 658.00p | 666.00p | 655.78p | 664.00p | 338080 |
09/01/2019 | 656.00p | 664.70p | 654.51p | 664.00p | 311705 |
08/01/2019 | 643.00p | 658.98p | 643.00p | 651.00p | 273486 |
07/01/2019 | 643.00p | 649.78p | 642.00p | 647.00p | 245712 |
04/01/2019 | 639.00p | 646.00p | 636.87p | 646.00p | 180721 |
03/01/2019 | 639.00p | 641.00p | 635.00p | 636.00p | 142582 |
02/01/2019 | 633.00p | 644.00p | 626.00p | 644.00p | 218148 |
31/12/2018 | 635.00p | 637.00p | 632.30p | 633.00p | 69570 |
28/12/2018 | 628.00p | 637.00p | 628.00p | 636.00p | 284776 |
27/12/2018 | 620.00p | 628.00p | 617.00p | 621.00p | 241411 |
24/12/2018 | 628.00p | 630.20p | 616.00p | 616.00p | 166927 |
21/12/2018 | 640.00p | 640.00p | 628.10p | 635.00p | 894996 |
20/12/2018 | 634.00p | 640.00p | 626.00p | 638.00p | 665258 |
19/12/2018 | 648.00p | 648.00p | 642.76p | 648.00p | 287566 |
18/12/2018 | 656.00p | 656.00p | 642.10p | 646.00p | 251717 |
17/12/2018 | 661.00p | 663.90p | 650.00p | 652.00p | 325867 |
14/12/2018 | 665.00p | 667.00p | 656.00p | 663.00p | 243372 |
13/12/2018 | 671.00p | 677.00p | 665.00p | 665.00p | 341209 |
12/12/2018 | 668.00p | 680.00p | 668.00p | 677.00p | 323435 |
11/12/2018 | 661.00p | 674.90p | 661.00p | 670.00p | 391960 |
10/12/2018 | 664.00p | 667.07p | 658.00p | 659.00p | 450601 |
07/12/2018 | 661.00p | 674.00p | 661.00p | 665.00p | 313593 |
06/12/2018 | 676.00p | 676.36p | 653.00p | 658.00p | 370365 |
05/12/2018 | 684.00p | 686.70p | 679.00p | 683.00p | 375852 |
04/12/2018 | 697.00p | 699.52p | 689.00p | 693.00p | 293733 |
03/12/2018 | 700.00p | 702.00p | 695.84p | 700.00p | 250089 |
30/11/2018 | 686.00p | 689.00p | 679.80p | 688.00p | 284294 |
29/11/2018 | 679.00p | 686.00p | 679.00p | 685.00p | 286052 |
28/11/2018 | 677.00p | 683.00p | 674.00p | 679.00p | 161723 |
27/11/2018 | 675.00p | 681.00p | 673.25p | 678.00p | 324438 |
26/11/2018 | 672.00p | 676.00p | 668.05p | 676.00p | 287133 |
23/11/2018 | 666.00p | 670.00p | 664.00p | 670.00p | 227374 |
22/11/2018 | 674.00p | 675.78p | 662.20p | 668.00p | 195481 |
21/11/2018 | 672.00p | 676.00p | 667.44p | 674.00p | 242732 |
20/11/2018 | 677.00p | 677.00p | 664.10p | 667.00p | 304401 |
19/11/2018 | 681.00p | 684.88p | 675.00p | 678.00p | 339856 |
16/11/2018 | 679.00p | 684.00p | 673.00p | 680.00p | 333209 |
15/11/2018 | 669.00p | 683.00p | 669.00p | 683.00p | 369823 |
14/11/2018 | 678.00p | 681.00p | 668.00p | 669.00p | 371314 |
13/11/2018 | 677.00p | 681.00p | 673.00p | 678.00p | 346465 |
12/11/2018 | 684.00p | 689.85p | 675.00p | 675.00p | 421033 |
09/11/2018 | 687.00p | 689.00p | 680.00p | 684.00p | 279473 |
08/11/2018 | 684.00p | 689.00p | 681.00p | 688.00p | 337524 |
*Close Price adjusted for both dividends and splits