Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2019 | 786.00p | 786.00p | 763.00p | 767.00p | 76980 |
13/08/2019 | 798.00p | 798.00p | 764.00p | 770.00p | 30181 |
12/08/2019 | 799.00p | 802.00p | 776.00p | 776.00p | 23241 |
09/08/2019 | 803.00p | 803.00p | 784.00p | 792.00p | 33635 |
08/08/2019 | 783.00p | 805.00p | 783.00p | 792.00p | 33249 |
07/08/2019 | 788.00p | 805.00p | 785.00p | 785.00p | 32480 |
06/08/2019 | 791.00p | 807.00p | 791.00p | 796.00p | 474788 |
05/08/2019 | 804.00p | 806.96p | 794.00p | 800.00p | 39373 |
02/08/2019 | 812.00p | 813.00p | 791.00p | 808.00p | 42474 |
01/08/2019 | 829.00p | 829.00p | 809.00p | 816.00p | 62393 |
31/07/2019 | 818.00p | 830.00p | 817.00p | 820.00p | 82513 |
30/07/2019 | 840.00p | 840.00p | 810.00p | 819.00p | 2767525 |
29/07/2019 | 841.00p | 849.00p | 828.00p | 831.00p | 132026 |
26/07/2019 | 845.00p | 851.00p | 835.00p | 840.00p | 55737 |
25/07/2019 | 841.00p | 862.00p | 835.00p | 840.00p | 32822 |
24/07/2019 | 861.00p | 865.00p | 836.00p | 836.00p | 38687 |
23/07/2019 | 880.00p | 882.00p | 855.00p | 862.00p | 71805 |
22/07/2019 | 890.00p | 900.00p | 883.00p | 896.00p | 136318 |
19/07/2019 | 886.00p | 900.05p | 886.00p | 891.00p | 21576 |
18/07/2019 | 898.00p | 915.00p | 897.00p | 903.00p | 12470 |
17/07/2019 | 903.00p | 912.00p | 897.00p | 905.00p | 56275 |
16/07/2019 | 901.00p | 915.00p | 889.49p | 900.00p | 56277 |
15/07/2019 | 902.00p | 922.00p | 895.60p | 910.00p | 11325 |
12/07/2019 | 905.00p | 927.00p | 902.00p | 907.00p | 39603 |
11/07/2019 | 908.00p | 920.84p | 903.00p | 903.00p | 33448 |
10/07/2019 | 914.00p | 924.00p | 911.00p | 915.00p | 90451 |
09/07/2019 | 903.00p | 917.00p | 903.00p | 915.00p | 47554 |
08/07/2019 | 911.00p | 920.00p | 906.00p | 907.00p | 44701 |
05/07/2019 | 920.00p | 926.00p | 910.00p | 920.00p | 50132 |
04/07/2019 | 937.00p | 950.00p | 910.00p | 920.00p | 59215 |
03/07/2019 | 945.00p | 950.98p | 936.00p | 941.00p | 35485 |
02/07/2019 | 961.00p | 971.13p | 943.00p | 943.00p | 25016 |
01/07/2019 | 936.00p | 974.00p | 917.04p | 973.00p | 29446 |
28/06/2019 | 910.00p | 939.00p | 900.00p | 931.00p | 79625 |
27/06/2019 | 922.00p | 933.00p | 916.00p | 921.00p | 22919 |
26/06/2019 | 920.00p | 933.80p | 914.85p | 933.00p | 14036 |
25/06/2019 | 935.00p | 938.00p | 917.00p | 927.00p | 26592 |
24/06/2019 | 920.00p | 951.00p | 912.00p | 940.00p | 29485 |
21/06/2019 | 940.00p | 953.94p | 920.00p | 920.00p | 158316 |
20/06/2019 | 927.00p | 955.00p | 922.00p | 955.00p | 33851 |
19/06/2019 | 929.00p | 939.00p | 912.00p | 919.00p | 33036 |
18/06/2019 | 914.00p | 930.00p | 914.00p | 920.00p | 101315 |
17/06/2019 | 920.00p | 930.00p | 911.50p | 915.00p | 14546 |
14/06/2019 | 931.00p | 940.00p | 915.00p | 930.00p | 19792 |
13/06/2019 | 985.00p | 985.00p | 930.00p | 930.00p | 45807 |
12/06/2019 | 985.00p | 985.00p | 954.00p | 962.00p | 29856 |
11/06/2019 | 971.00p | 983.00p | 960.00p | 980.00p | 63450 |
10/06/2019 | 951.00p | 980.00p | 950.00p | 970.00p | 59243 |
07/06/2019 | 956.00p | 956.00p | 947.00p | 950.00p | 59307 |
06/06/2019 | 956.00p | 960.46p | 946.00p | 948.00p | 101088 |
05/06/2019 | 954.00p | 970.00p | 948.00p | 958.00p | 36546 |
04/06/2019 | 930.00p | 968.00p | 928.00p | 967.00p | 27117 |
03/06/2019 | 957.00p | 959.97p | 939.00p | 955.00p | 122147 |
31/05/2019 | 954.00p | 973.00p | 951.00p | 960.00p | 49950 |
30/05/2019 | 958.00p | 959.10p | 946.00p | 957.00p | 90383 |
29/05/2019 | 946.00p | 950.00p | 935.00p | 937.00p | 58351 |
28/05/2019 | 958.00p | 965.96p | 943.00p | 949.00p | 88673 |
24/05/2019 | 953.00p | 980.00p | 953.00p | 960.00p | 54872 |
23/05/2019 | 952.00p | 979.00p | 940.00p | 973.00p | 38959 |
22/05/2019 | 988.00p | 990.00p | 960.00p | 964.00p | 42546 |
21/05/2019 | 970.00p | 1,014.00p | 970.00p | 994.00p | 42302 |
20/05/2019 | 989.00p | 999.20p | 970.00p | 984.00p | 36561 |
17/05/2019 | 972.00p | 985.00p | 950.00p | 984.00p | 22249 |
16/05/2019 | 956.00p | 972.00p | 956.00p | 972.00p | 31071 |
15/05/2019 | 985.00p | 985.00p | 956.00p | 959.00p | 17254 |
14/05/2019 | 948.00p | 983.00p | 948.00p | 976.00p | 29933 |
13/05/2019 | 988.00p | 997.00p | 956.00p | 969.00p | 34731 |
10/05/2019 | 965.00p | 989.00p | 958.00p | 989.00p | 43216 |
09/05/2019 | 938.00p | 964.00p | 936.00p | 960.00p | 48181 |
08/05/2019 | 931.00p | 964.00p | 931.00p | 964.00p | 23576 |
07/05/2019 | 949.00p | 950.75p | 931.00p | 943.00p | 40967 |
03/05/2019 | 965.00p | 968.00p | 948.00p | 949.00p | 13945 |
02/05/2019 | 979.00p | 984.39p | 966.00p | 970.00p | 14733 |
01/05/2019 | 990.00p | 992.00p | 976.00p | 989.00p | 15331 |
30/04/2019 | 960.00p | 981.00p | 960.00p | 980.00p | 33859 |
29/04/2019 | 966.00p | 980.00p | 962.00p | 972.00p | 18892 |
26/04/2019 | 991.00p | 1,013.12p | 963.00p | 966.00p | 75600 |
25/04/2019 | 964.00p | 1,004.00p | 964.00p | 994.00p | 103435 |
24/04/2019 | 935.00p | 964.00p | 935.00p | 964.00p | 33004 |
23/04/2019 | 925.00p | 941.00p | 921.00p | 941.00p | 35715 |
18/04/2019 | 925.00p | 930.00p | 912.00p | 926.00p | 17478 |
17/04/2019 | 948.00p | 948.00p | 921.00p | 929.00p | 32581 |
16/04/2019 | 936.00p | 940.00p | 931.00p | 935.00p | 41597 |
15/04/2019 | 940.00p | 940.00p | 920.00p | 936.00p | 36290 |
12/04/2019 | 944.00p | 948.00p | 919.00p | 940.00p | 63641 |
11/04/2019 | 936.00p | 939.00p | 919.00p | 932.00p | 41682 |
10/04/2019 | 940.00p | 950.00p | 917.00p | 925.00p | 28357 |
09/04/2019 | 923.00p | 950.00p | 923.00p | 942.00p | 47006 |
08/04/2019 | 933.00p | 944.00p | 918.00p | 940.00p | 52939 |
05/04/2019 | 922.00p | 947.00p | 921.00p | 929.00p | 81322 |
04/04/2019 | 922.00p | 934.40p | 902.05p | 920.00p | 61021 |
03/04/2019 | 936.00p | 944.00p | 905.00p | 927.00p | 151595 |
02/04/2019 | 920.00p | 953.00p | 902.00p | 939.00p | 33979 |
01/04/2019 | 900.00p | 917.00p | 891.00p | 915.00p | 39219 |
29/03/2019 | 895.00p | 900.00p | 872.00p | 899.00p | 52981 |
28/03/2019 | 912.00p | 924.00p | 887.00p | 891.00p | 44885 |
27/03/2019 | 905.00p | 921.00p | 901.00p | 908.00p | 168150 |
26/03/2019 | 890.00p | 929.00p | 890.00p | 907.00p | 236372 |
25/03/2019 | 900.00p | 907.00p | 891.00p | 898.00p | 40196 |
22/03/2019 | 920.00p | 920.00p | 897.00p | 901.00p | 589930 |
21/03/2019 | 923.00p | 923.00p | 900.00p | 915.00p | 103024 |
20/03/2019 | 938.00p | 950.01p | 906.00p | 917.00p | 150615 |
19/03/2019 | 920.00p | 928.00p | 900.00p | 928.00p | 34899 |
18/03/2019 | 915.00p | 915.00p | 893.00p | 905.00p | 33862 |
15/03/2019 | 915.00p | 916.00p | 890.00p | 912.00p | 113051 |
14/03/2019 | 920.00p | 920.00p | 891.00p | 891.00p | 62663 |
13/03/2019 | 903.00p | 911.00p | 892.00p | 897.00p | 60469 |
12/03/2019 | 920.00p | 937.00p | 897.00p | 900.00p | 125204 |
11/03/2019 | 907.00p | 919.00p | 900.00p | 911.00p | 88799 |
08/03/2019 | 880.00p | 902.00p | 880.00p | 900.00p | 29069 |
07/03/2019 | 870.00p | 900.00p | 859.00p | 886.00p | 49982 |
06/03/2019 | 844.00p | 872.00p | 841.00p | 870.00p | 66173 |
05/03/2019 | 846.00p | 866.00p | 840.00p | 851.00p | 34549 |
04/03/2019 | 855.00p | 855.00p | 840.00p | 850.00p | 39258 |
01/03/2019 | 842.00p | 852.00p | 832.00p | 850.00p | 61686 |
28/02/2019 | 825.00p | 841.00p | 810.00p | 839.00p | 31337 |
27/02/2019 | 810.00p | 839.00p | 810.00p | 838.00p | 15737 |
26/02/2019 | 806.00p | 838.00p | 806.00p | 832.00p | 57156 |
25/02/2019 | 827.00p | 832.00p | 817.00p | 823.00p | 83381 |
22/02/2019 | 829.00p | 829.00p | 808.00p | 825.00p | 25408 |
21/02/2019 | 831.00p | 831.00p | 804.00p | 814.00p | 38517 |
20/02/2019 | 823.00p | 844.00p | 806.00p | 813.00p | 37378 |
19/02/2019 | 859.00p | 882.00p | 820.00p | 845.00p | 68917 |
18/02/2019 | 790.00p | 868.00p | 790.00p | 868.00p | 36047 |
15/02/2019 | 787.00p | 813.00p | 787.00p | 810.00p | 57387 |
14/02/2019 | 792.00p | 818.00p | 792.00p | 799.00p | 18393 |
13/02/2019 | 816.00p | 818.00p | 800.89p | 810.00p | 47721 |
12/02/2019 | 810.00p | 812.00p | 790.00p | 803.00p | 43811 |
11/02/2019 | 793.00p | 797.00p | 783.00p | 797.00p | 14591 |
08/02/2019 | 780.00p | 792.00p | 772.00p | 780.00p | 22100 |
07/02/2019 | 790.00p | 797.00p | 780.00p | 788.00p | 51336 |
06/02/2019 | 795.00p | 814.21p | 795.00p | 800.00p | 41878 |
05/02/2019 | 831.00p | 831.70p | 748.92p | 795.00p | 122243 |
04/02/2019 | 813.00p | 835.00p | 813.00p | 823.00p | 30302 |
01/02/2019 | 826.00p | 838.00p | 813.00p | 823.00p | 26367 |
31/01/2019 | 850.00p | 872.00p | 814.00p | 824.00p | 36361 |
30/01/2019 | 867.00p | 873.00p | 850.00p | 868.00p | 39257 |
29/01/2019 | 859.00p | 869.00p | 845.00p | 863.00p | 19956 |
28/01/2019 | 867.00p | 867.00p | 845.00p | 851.00p | 19636 |
25/01/2019 | 818.00p | 858.00p | 818.00p | 857.00p | 119259 |
24/01/2019 | 850.00p | 850.00p | 830.00p | 832.00p | 59353 |
23/01/2019 | 842.00p | 851.00p | 820.32p | 842.00p | 31085 |
22/01/2019 | 848.00p | 849.00p | 811.00p | 835.00p | 59033 |
21/01/2019 | 820.00p | 849.00p | 820.00p | 841.00p | 20124 |
18/01/2019 | 785.00p | 845.00p | 785.00p | 845.00p | 30646 |
17/01/2019 | 775.00p | 808.00p | 775.00p | 808.00p | 42356 |
16/01/2019 | 810.00p | 813.00p | 775.00p | 780.00p | 41629 |
15/01/2019 | 806.00p | 843.00p | 806.00p | 815.00p | 50974 |
14/01/2019 | 802.00p | 829.00p | 801.00p | 829.00p | 29186 |
11/01/2019 | 806.00p | 820.00p | 784.31p | 814.00p | 103021 |
10/01/2019 | 795.00p | 832.00p | 791.00p | 820.00p | 58722 |
09/01/2019 | 769.00p | 795.00p | 769.00p | 783.00p | 58320 |
08/01/2019 | 753.00p | 794.00p | 753.00p | 787.00p | 145923 |
07/01/2019 | 752.00p | 784.00p | 752.00p | 762.00p | 31969 |
04/01/2019 | 760.00p | 760.00p | 743.00p | 760.00p | 18906 |
03/01/2019 | 745.00p | 760.00p | 740.00p | 746.00p | 36243 |
02/01/2019 | 745.00p | 770.00p | 745.00p | 752.00p | 34456 |
31/12/2018 | 758.00p | 766.00p | 743.00p | 743.00p | 5980 |
28/12/2018 | 755.00p | 773.00p | 745.00p | 767.00p | 30327 |
27/12/2018 | 721.00p | 755.00p | 721.00p | 740.00p | 17013 |
24/12/2018 | 735.00p | 755.00p | 731.00p | 734.00p | 25979 |
21/12/2018 | 770.00p | 781.00p | 736.00p | 742.00p | 147576 |
20/12/2018 | 780.00p | 800.00p | 774.00p | 774.00p | 99059 |
19/12/2018 | 753.00p | 803.00p | 753.00p | 784.00p | 57198 |
18/12/2018 | 760.00p | 766.39p | 734.00p | 755.00p | 75524 |
17/12/2018 | 753.00p | 767.00p | 739.00p | 739.00p | 46867 |
14/12/2018 | 795.00p | 798.00p | 756.00p | 756.00p | 35779 |
13/12/2018 | 830.00p | 838.00p | 795.00p | 795.00p | 31531 |
12/12/2018 | 794.00p | 855.00p | 791.00p | 805.00p | 85965 |
11/12/2018 | 743.00p | 787.00p | 743.00p | 764.00p | 79641 |
10/12/2018 | 750.00p | 761.00p | 743.00p | 754.00p | 127135 |
07/12/2018 | 778.00p | 787.00p | 749.00p | 768.00p | 55271 |
06/12/2018 | 820.00p | 820.00p | 774.00p | 775.00p | 28647 |
05/12/2018 | 830.00p | 843.00p | 821.00p | 821.00p | 30364 |
04/12/2018 | 839.00p | 855.00p | 831.00p | 834.00p | 50071 |
03/12/2018 | 869.00p | 869.00p | 844.00p | 844.00p | 19158 |
30/11/2018 | 840.00p | 858.00p | 839.00p | 850.00p | 51557 |
29/11/2018 | 843.00p | 865.00p | 843.00p | 852.00p | 12261 |
28/11/2018 | 865.00p | 867.00p | 840.00p | 848.00p | 22166 |
27/11/2018 | 862.00p | 870.00p | 852.00p | 852.00p | 29005 |
26/11/2018 | 879.00p | 886.00p | 865.00p | 866.00p | 20937 |
23/11/2018 | 852.00p | 879.00p | 852.00p | 870.00p | 36632 |
22/11/2018 | 851.00p | 888.00p | 850.00p | 857.00p | 48171 |
21/11/2018 | 869.00p | 874.00p | 854.00p | 860.00p | 77631 |
20/11/2018 | 868.00p | 906.00p | 868.00p | 875.00p | 38149 |
19/11/2018 | 865.00p | 898.00p | 865.00p | 888.00p | 29548 |
16/11/2018 | 896.00p | 898.00p | 874.00p | 883.00p | 37508 |
15/11/2018 | 905.00p | 905.00p | 862.00p | 895.00p | 56096 |
14/11/2018 | 912.00p | 927.00p | 892.00p | 896.00p | 42314 |
13/11/2018 | 870.00p | 915.00p | 870.00p | 915.00p | 31273 |
12/11/2018 | 889.00p | 903.00p | 872.00p | 872.00p | 58612 |
09/11/2018 | 918.00p | 918.00p | 902.22p | 905.00p | 36434 |
08/11/2018 | 900.00p | 918.00p | 900.00p | 918.00p | 27796 |
07/11/2018 | 902.00p | 904.00p | 893.00p | 893.00p | 84925 |
06/11/2018 | 898.00p | 898.00p | 890.00p | 896.00p | 40074 |
05/11/2018 | 913.00p | 913.00p | 900.00p | 905.00p | 19824 |
02/11/2018 | 899.00p | 922.00p | 879.00p | 907.00p | 80344 |
01/11/2018 | 854.00p | 900.00p | 852.00p | 889.00p | 77600 |
31/10/2018 | 838.00p | 863.00p | 838.00p | 859.00p | 62217 |
30/10/2018 | 807.00p | 840.00p | 793.00p | 828.00p | 24344 |
*Close Price adjusted for both dividends and splits