Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 653.40p | 696.20p | 649.80p | 680.80p | 3505880 |
06/08/2019 | 627.40p | 650.60p | 625.20p | 644.80p | 2113685 |
05/08/2019 | 613.40p | 653.60p | 611.60p | 640.00p | 3321063 |
02/08/2019 | 593.60p | 623.62p | 591.60p | 611.00p | 3249255 |
01/08/2019 | 596.00p | 609.00p | 570.00p | 605.80p | 4729548 |
31/07/2019 | 649.80p | 661.92p | 599.20p | 601.00p | 4687626 |
30/07/2019 | 790.00p | 790.00p | 616.72p | 653.60p | 7877392 |
29/07/2019 | 796.60p | 807.00p | 786.60p | 794.60p | 1325888 |
26/07/2019 | 784.60p | 793.80p | 780.20p | 786.00p | 740122 |
25/07/2019 | 788.80p | 800.00p | 777.60p | 784.60p | 1342592 |
24/07/2019 | 787.20p | 787.28p | 767.00p | 782.60p | 1167011 |
23/07/2019 | 795.80p | 804.60p | 778.20p | 786.60p | 1097337 |
22/07/2019 | 798.00p | 811.40p | 775.20p | 792.40p | 1696211 |
19/07/2019 | 830.00p | 842.60p | 794.80p | 794.80p | 2939848 |
18/07/2019 | 897.20p | 901.60p | 806.00p | 813.40p | 4131810 |
17/07/2019 | 870.60p | 912.20p | 864.80p | 895.00p | 2320815 |
16/07/2019 | 899.20p | 921.20p | 893.00p | 921.20p | 1468533 |
15/07/2019 | 884.80p | 901.60p | 879.41p | 897.40p | 1118080 |
12/07/2019 | 876.00p | 891.40p | 874.60p | 879.40p | 1029953 |
11/07/2019 | 880.40p | 891.80p | 876.60p | 878.00p | 1043098 |
10/07/2019 | 886.00p | 890.40p | 864.79p | 875.00p | 1732627 |
09/07/2019 | 895.80p | 899.00p | 880.20p | 890.40p | 1173185 |
08/07/2019 | 885.00p | 906.20p | 881.80p | 894.80p | 1176447 |
05/07/2019 | 871.80p | 895.80p | 867.20p | 880.40p | 1745962 |
04/07/2019 | 870.20p | 875.61p | 857.60p | 870.60p | 828783 |
03/07/2019 | 876.80p | 897.67p | 871.00p | 875.40p | 1376242 |
02/07/2019 | 859.40p | 867.80p | 855.60p | 864.00p | 1143791 |
01/07/2019 | 857.80p | 860.00p | 834.60p | 852.80p | 1562431 |
28/06/2019 | 875.60p | 880.00p | 865.20p | 870.20p | 1291757 |
27/06/2019 | 880.00p | 885.60p | 864.20p | 866.80p | 1364844 |
26/06/2019 | 885.00p | 885.00p | 864.00p | 874.80p | 1610906 |
25/06/2019 | 898.40p | 911.20p | 888.60p | 893.00p | 1966186 |
24/06/2019 | 887.00p | 898.80p | 880.60p | 888.40p | 1614474 |
21/06/2019 | 872.20p | 892.20p | 869.81p | 883.20p | 2569466 |
20/06/2019 | 871.00p | 882.20p | 850.66p | 868.80p | 1832732 |
19/06/2019 | 833.40p | 835.80p | 813.60p | 823.20p | 1405506 |
18/06/2019 | 830.00p | 849.40p | 826.20p | 831.60p | 1494831 |
17/06/2019 | 840.00p | 841.80p | 820.20p | 825.80p | 1115700 |
14/06/2019 | 819.60p | 843.00p | 818.53p | 839.80p | 1379180 |
13/06/2019 | 808.80p | 814.80p | 798.00p | 812.40p | 1181095 |
12/06/2019 | 792.00p | 810.80p | 787.40p | 804.80p | 1378631 |
11/06/2019 | 792.80p | 797.20p | 772.00p | 787.60p | 1369480 |
10/06/2019 | 800.00p | 809.60p | 789.20p | 789.80p | 1031385 |
07/06/2019 | 804.60p | 816.80p | 796.31p | 812.00p | 1203300 |
06/06/2019 | 798.80p | 807.00p | 786.14p | 802.60p | 1042977 |
05/06/2019 | 788.80p | 801.00p | 784.53p | 789.60p | 1535588 |
04/06/2019 | 795.80p | 807.00p | 779.20p | 784.80p | 1422843 |
03/06/2019 | 768.40p | 798.60p | 761.60p | 796.80p | 1682146 |
31/05/2019 | 738.20p | 772.22p | 738.20p | 768.00p | 1538737 |
30/05/2019 | 748.20p | 751.20p | 737.40p | 745.20p | 720526 |
29/05/2019 | 740.20p | 757.06p | 737.20p | 742.00p | 875995 |
28/05/2019 | 726.80p | 748.68p | 726.80p | 738.00p | 1778380 |
24/05/2019 | 734.00p | 736.40p | 718.20p | 726.80p | 906727 |
23/05/2019 | 725.00p | 736.20p | 722.00p | 732.80p | 1273611 |
22/05/2019 | 729.60p | 746.80p | 725.40p | 728.60p | 828285 |
21/05/2019 | 726.00p | 750.65p | 724.60p | 736.80p | 1282724 |
20/05/2019 | 731.40p | 738.00p | 724.00p | 737.20p | 610123 |
17/05/2019 | 729.00p | 740.40p | 719.20p | 731.00p | 1072972 |
16/05/2019 | 744.80p | 751.80p | 726.40p | 726.40p | 1227615 |
15/05/2019 | 740.00p | 750.00p | 732.80p | 744.80p | 1253107 |
14/05/2019 | 734.20p | 752.80p | 729.64p | 738.80p | 1210130 |
13/05/2019 | 723.00p | 730.10p | 712.55p | 726.00p | 870235 |
10/05/2019 | 732.00p | 733.40p | 720.00p | 724.80p | 805804 |
09/05/2019 | 735.60p | 738.80p | 725.00p | 727.20p | 833261 |
08/05/2019 | 736.80p | 745.80p | 731.20p | 736.80p | 1115847 |
07/05/2019 | 754.40p | 758.00p | 732.60p | 736.60p | 1070665 |
03/05/2019 | 739.80p | 748.40p | 733.60p | 748.20p | 732426 |
02/05/2019 | 733.80p | 744.60p | 730.40p | 740.60p | 938417 |
01/05/2019 | 753.40p | 755.16p | 740.40p | 748.00p | 673242 |
30/04/2019 | 740.60p | 765.40p | 740.60p | 748.80p | 1576858 |
29/04/2019 | 760.00p | 770.00p | 736.40p | 740.60p | 1051025 |
26/04/2019 | 748.20p | 757.80p | 733.60p | 756.20p | 1141467 |
25/04/2019 | 741.00p | 751.60p | 726.40p | 745.80p | 1753444 |
24/04/2019 | 760.00p | 760.00p | 741.00p | 748.20p | 1517353 |
23/04/2019 | 775.80p | 779.80p | 746.60p | 760.00p | 1913680 |
18/04/2019 | 765.00p | 786.40p | 765.00p | 778.40p | 836763 |
17/04/2019 | 779.60p | 781.00p | 757.00p | 765.00p | 1086486 |
16/04/2019 | 785.80p | 799.60p | 779.00p | 779.00p | 884894 |
15/04/2019 | 786.00p | 795.20p | 780.20p | 784.40p | 1114509 |
12/04/2019 | 801.00p | 802.00p | 786.60p | 795.60p | 1461394 |
11/04/2019 | 859.00p | 859.00p | 798.00p | 798.40p | 2212571 |
10/04/2019 | 857.40p | 866.00p | 852.60p | 860.60p | 771343 |
09/04/2019 | 878.00p | 882.00p | 855.00p | 857.80p | 1275684 |
08/04/2019 | 889.00p | 897.80p | 876.60p | 876.60p | 893096 |
05/04/2019 | 879.20p | 894.32p | 877.17p | 884.40p | 716066 |
04/04/2019 | 882.00p | 882.20p | 867.80p | 872.60p | 576493 |
03/04/2019 | 860.00p | 882.00p | 855.60p | 882.00p | 1066959 |
02/04/2019 | 863.00p | 869.00p | 851.00p | 857.80p | 1555985 |
01/04/2019 | 872.40p | 876.26p | 854.60p | 861.20p | 689191 |
29/03/2019 | 863.40p | 877.60p | 855.60p | 870.80p | 783088 |
28/03/2019 | 855.60p | 871.60p | 851.20p | 860.00p | 815791 |
27/03/2019 | 877.20p | 880.92p | 851.49p | 854.40p | 1097462 |
26/03/2019 | 866.00p | 874.80p | 855.40p | 872.00p | 1474461 |
25/03/2019 | 838.20p | 852.80p | 824.00p | 850.00p | 1074246 |
22/03/2019 | 840.80p | 842.96p | 815.60p | 833.60p | 907738 |
21/03/2019 | 812.40p | 849.00p | 812.40p | 832.20p | 1938458 |
20/03/2019 | 798.00p | 809.20p | 796.50p | 800.60p | 1219952 |
19/03/2019 | 806.80p | 811.20p | 800.80p | 803.40p | 1289945 |
18/03/2019 | 801.40p | 816.20p | 799.41p | 807.60p | 864019 |
15/03/2019 | 817.20p | 820.00p | 799.60p | 802.40p | 1621845 |
14/03/2019 | 809.00p | 817.00p | 801.24p | 802.40p | 1122012 |
13/03/2019 | 815.40p | 826.00p | 812.40p | 813.60p | 681955 |
12/03/2019 | 805.60p | 816.00p | 799.40p | 814.80p | 1002926 |
11/03/2019 | 798.00p | 819.20p | 797.00p | 802.00p | 1047821 |
08/03/2019 | 790.60p | 808.80p | 779.80p | 798.40p | 1263367 |
07/03/2019 | 797.20p | 802.04p | 772.70p | 781.40p | 1513222 |
06/03/2019 | 815.60p | 822.80p | 797.20p | 802.80p | 1260456 |
05/03/2019 | 799.00p | 819.00p | 783.40p | 816.60p | 1359462 |
04/03/2019 | 822.00p | 824.89p | 798.40p | 799.00p | 1382976 |
01/03/2019 | 848.00p | 860.20p | 820.40p | 824.00p | 1938682 |
28/02/2019 | 868.80p | 875.60p | 860.00p | 860.00p | 1557403 |
27/02/2019 | 897.00p | 902.20p | 872.29p | 877.20p | 1423170 |
26/02/2019 | 940.00p | 940.00p | 864.89p | 894.60p | 3260892 |
25/02/2019 | 995.40p | 1,003.00p | 973.80p | 976.00p | 1272399 |
22/02/2019 | 1,000.00p | 1,018.00p | 990.40p | 993.40p | 910517 |
21/02/2019 | 1,012.50p | 1,025.50p | 990.31p | 990.40p | 1608587 |
20/02/2019 | 991.80p | 1,028.00p | 984.20p | 1,027.50p | 1400396 |
19/02/2019 | 979.00p | 1,001.15p | 956.00p | 983.20p | 990663 |
18/02/2019 | 984.00p | 988.40p | 973.78p | 980.00p | 437365 |
15/02/2019 | 968.80p | 998.60p | 965.80p | 969.60p | 926580 |
14/02/2019 | 958.80p | 978.20p | 945.00p | 974.80p | 1072581 |
13/02/2019 | 953.60p | 968.60p | 949.00p | 966.40p | 1058894 |
12/02/2019 | 955.20p | 975.00p | 945.00p | 948.80p | 725522 |
11/02/2019 | 946.60p | 964.00p | 945.00p | 946.60p | 830027 |
08/02/2019 | 949.60p | 954.40p | 937.40p | 942.20p | 670962 |
07/02/2019 | 957.00p | 968.60p | 950.40p | 951.40p | 928668 |
06/02/2019 | 969.00p | 974.60p | 956.80p | 968.80p | 685612 |
05/02/2019 | 971.20p | 979.20p | 950.80p | 966.60p | 883763 |
04/02/2019 | 964.00p | 975.40p | 945.40p | 971.20p | 1374747 |
01/02/2019 | 1,000.50p | 1,005.90p | 966.60p | 970.40p | 1239009 |
31/01/2019 | 983.80p | 1,021.00p | 980.00p | 1,005.00p | 1712586 |
30/01/2019 | 969.80p | 998.30p | 968.80p | 972.80p | 944196 |
29/01/2019 | 937.60p | 985.40p | 935.00p | 965.40p | 1080049 |
28/01/2019 | 946.80p | 977.40p | 932.00p | 941.40p | 929028 |
25/01/2019 | 913.20p | 949.40p | 909.00p | 946.80p | 1299514 |
24/01/2019 | 865.60p | 901.40p | 864.60p | 892.00p | 995021 |
23/01/2019 | 895.00p | 918.40p | 885.40p | 887.20p | 1343407 |
22/01/2019 | 895.40p | 912.20p | 886.20p | 912.20p | 912039 |
21/01/2019 | 882.40p | 905.60p | 882.40p | 895.80p | 647120 |
18/01/2019 | 909.00p | 910.00p | 879.00p | 887.60p | 1223550 |
17/01/2019 | 881.80p | 905.00p | 876.00p | 900.80p | 639088 |
16/01/2019 | 920.00p | 920.00p | 879.46p | 892.20p | 1087757 |
15/01/2019 | 923.80p | 935.80p | 900.20p | 919.40p | 854123 |
14/01/2019 | 939.80p | 946.67p | 917.00p | 923.80p | 1039017 |
11/01/2019 | 954.00p | 970.60p | 933.65p | 936.60p | 1178153 |
10/01/2019 | 922.80p | 957.04p | 919.06p | 949.60p | 1667632 |
09/01/2019 | 897.80p | 928.40p | 875.00p | 921.40p | 1622729 |
08/01/2019 | 904.00p | 912.60p | 890.00p | 896.60p | 832176 |
07/01/2019 | 884.00p | 923.20p | 884.00p | 916.00p | 1156992 |
04/01/2019 | 897.00p | 906.09p | 872.80p | 875.20p | 1468418 |
03/01/2019 | 898.00p | 917.40p | 887.60p | 888.40p | 1381376 |
02/01/2019 | 858.80p | 888.00p | 848.00p | 888.00p | 1122326 |
31/12/2018 | 872.80p | 876.80p | 859.80p | 860.00p | 514040 |
28/12/2018 | 879.60p | 885.84p | 855.40p | 870.00p | 931026 |
27/12/2018 | 845.00p | 871.60p | 843.60p | 867.20p | 930632 |
24/12/2018 | 824.80p | 854.20p | 816.80p | 835.00p | 195689 |
21/12/2018 | 857.20p | 860.42p | 831.00p | 837.00p | 1367002 |
20/12/2018 | 816.20p | 864.40p | 814.38p | 845.00p | 1041773 |
19/12/2018 | 835.00p | 842.80p | 824.00p | 830.00p | 1405605 |
18/12/2018 | 826.40p | 839.80p | 822.80p | 828.60p | 1041034 |
17/12/2018 | 836.00p | 844.60p | 819.00p | 819.00p | 809056 |
14/12/2018 | 835.00p | 844.40p | 825.40p | 833.60p | 736069 |
13/12/2018 | 819.80p | 846.80p | 810.40p | 841.00p | 966887 |
12/12/2018 | 814.00p | 824.00p | 799.80p | 821.40p | 722634 |
11/12/2018 | 800.00p | 823.40p | 789.20p | 813.40p | 818859 |
10/12/2018 | 800.60p | 816.50p | 795.40p | 802.80p | 1013467 |
07/12/2018 | 794.20p | 814.20p | 783.60p | 800.60p | 1154074 |
06/12/2018 | 767.20p | 792.60p | 753.80p | 783.00p | 1054954 |
05/12/2018 | 786.20p | 820.56p | 773.80p | 774.60p | 882011 |
04/12/2018 | 772.80p | 809.00p | 772.80p | 800.40p | 1031637 |
03/12/2018 | 776.00p | 796.40p | 767.00p | 771.60p | 946389 |
30/11/2018 | 778.80p | 783.07p | 750.80p | 753.40p | 1176364 |
29/11/2018 | 775.00p | 788.00p | 773.20p | 777.20p | 1055674 |
28/11/2018 | 759.00p | 770.60p | 746.00p | 759.00p | 1120342 |
27/11/2018 | 778.20p | 784.80p | 757.60p | 757.60p | 717522 |
26/11/2018 | 759.40p | 799.60p | 759.40p | 777.80p | 1570922 |
23/11/2018 | 800.00p | 804.00p | 737.60p | 746.40p | 2244654 |
22/11/2018 | 889.80p | 893.00p | 795.60p | 802.40p | 3723196 |
21/11/2018 | 918.60p | 937.40p | 904.73p | 912.60p | 1472844 |
20/11/2018 | 889.20p | 930.00p | 886.65p | 914.20p | 1187084 |
19/11/2018 | 867.00p | 897.00p | 867.00p | 894.20p | 915675 |
16/11/2018 | 855.60p | 868.00p | 815.10p | 865.00p | 2161020 |
15/11/2018 | 831.00p | 862.60p | 829.80p | 850.00p | 1607357 |
14/11/2018 | 820.00p | 825.80p | 805.00p | 817.80p | 1209170 |
13/11/2018 | 825.00p | 840.00p | 820.40p | 825.60p | 1118697 |
12/11/2018 | 861.20p | 870.00p | 823.20p | 823.80p | 990901 |
09/11/2018 | 896.20p | 898.00p | 857.00p | 861.00p | 1003328 |
08/11/2018 | 895.20p | 905.20p | 895.20p | 903.00p | 732209 |
07/11/2018 | 874.40p | 917.80p | 874.40p | 902.00p | 1244741 |
06/11/2018 | 879.80p | 889.60p | 860.00p | 871.00p | 906433 |
05/11/2018 | 875.20p | 900.80p | 872.60p | 872.60p | 874268 |
02/11/2018 | 896.20p | 904.80p | 875.40p | 881.80p | 1366774 |
01/11/2018 | 850.40p | 903.40p | 845.00p | 888.60p | 1395083 |
31/10/2018 | 868.80p | 874.20p | 835.80p | 848.60p | 2687943 |
30/10/2018 | 890.20p | 900.60p | 863.80p | 867.60p | 1848939 |
29/10/2018 | 905.20p | 905.20p | 882.80p | 895.20p | 1489603 |
26/10/2018 | 910.00p | 917.80p | 888.20p | 909.80p | 2084820 |
25/10/2018 | 941.00p | 964.60p | 906.60p | 913.20p | 3040454 |
24/10/2018 | 977.00p | 980.00p | 936.60p | 938.00p | 3819294 |
23/10/2018 | 900.00p | 988.40p | 896.40p | 977.20p | 3714192 |
*Close Price adjusted for both dividends and splits