Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2019 | 555.00p | 560.50p | 552.00p | 553.00p | 119968 |
12/07/2019 | 540.00p | 559.60p | 540.00p | 555.00p | 234535 |
11/07/2019 | 572.00p | 572.00p | 544.00p | 552.00p | 195702 |
10/07/2019 | 550.00p | 566.00p | 548.00p | 558.00p | 111253 |
09/07/2019 | 549.00p | 559.00p | 549.00p | 555.00p | 811978 |
08/07/2019 | 551.00p | 555.30p | 546.08p | 552.00p | 135200 |
05/07/2019 | 566.00p | 566.86p | 546.24p | 553.00p | 340149 |
04/07/2019 | 563.00p | 569.00p | 550.00p | 558.00p | 141514 |
03/07/2019 | 555.00p | 570.00p | 554.60p | 564.00p | 187606 |
02/07/2019 | 530.00p | 557.00p | 530.00p | 550.00p | 904368 |
01/07/2019 | 545.00p | 559.00p | 537.00p | 540.00p | 133915 |
28/06/2019 | 580.00p | 580.00p | 545.00p | 553.00p | 378968 |
27/06/2019 | 525.00p | 574.00p | 520.00p | 562.00p | 642431 |
26/06/2019 | 510.00p | 520.00p | 510.00p | 516.00p | 218746 |
25/06/2019 | 518.00p | 527.00p | 512.00p | 515.00p | 714731 |
24/06/2019 | 515.00p | 526.00p | 513.00p | 515.00p | 254832 |
21/06/2019 | 525.00p | 532.00p | 511.00p | 521.00p | 542422 |
20/06/2019 | 525.00p | 541.00p | 525.00p | 536.00p | 219184 |
19/06/2019 | 532.00p | 538.00p | 525.00p | 529.00p | 168649 |
18/06/2019 | 540.00p | 542.00p | 532.00p | 533.00p | 325145 |
17/06/2019 | 544.00p | 550.70p | 526.00p | 541.00p | 430604 |
14/06/2019 | 575.00p | 583.00p | 541.00p | 544.00p | 315953 |
13/06/2019 | 585.00p | 591.00p | 567.00p | 571.00p | 267448 |
12/06/2019 | 581.00p | 589.60p | 575.00p | 587.00p | 403521 |
11/06/2019 | 583.00p | 585.00p | 574.00p | 581.00p | 442246 |
10/06/2019 | 581.00p | 586.75p | 574.00p | 580.00p | 176202 |
07/06/2019 | 578.00p | 590.00p | 575.44p | 581.00p | 334746 |
06/06/2019 | 593.00p | 593.00p | 565.15p | 574.00p | 631169 |
05/06/2019 | 612.00p | 632.00p | 571.00p | 585.00p | 664719 |
04/06/2019 | 615.00p | 615.00p | 597.22p | 604.00p | 322203 |
03/06/2019 | 625.00p | 625.00p | 599.00p | 605.00p | 251409 |
31/05/2019 | 638.00p | 638.00p | 614.00p | 621.00p | 347666 |
30/05/2019 | 618.00p | 634.00p | 617.00p | 631.00p | 258570 |
29/05/2019 | 610.00p | 626.00p | 610.00p | 618.00p | 376280 |
28/05/2019 | 601.00p | 629.00p | 601.00p | 628.00p | 440522 |
24/05/2019 | 598.00p | 617.00p | 596.00p | 612.00p | 321131 |
23/05/2019 | 590.00p | 600.12p | 583.00p | 598.00p | 231368 |
22/05/2019 | 588.00p | 593.00p | 581.00p | 590.00p | 703290 |
21/05/2019 | 594.00p | 611.03p | 574.00p | 579.00p | 253518 |
20/05/2019 | 595.00p | 599.00p | 585.00p | 587.00p | 190010 |
17/05/2019 | 595.00p | 596.00p | 585.00p | 595.00p | 224014 |
16/05/2019 | 590.00p | 600.00p | 587.00p | 599.00p | 339611 |
15/05/2019 | 594.00p | 594.00p | 586.00p | 589.00p | 242105 |
14/05/2019 | 590.00p | 595.00p | 582.00p | 592.00p | 458918 |
13/05/2019 | 590.00p | 591.58p | 581.00p | 584.00p | 318385 |
10/05/2019 | 602.00p | 602.00p | 586.40p | 589.00p | 551178 |
09/05/2019 | 595.00p | 598.95p | 588.00p | 596.00p | 317672 |
08/05/2019 | 592.00p | 599.20p | 582.00p | 598.00p | 133040 |
07/05/2019 | 602.00p | 602.00p | 591.00p | 598.00p | 289332 |
03/05/2019 | 575.00p | 602.00p | 575.00p | 597.00p | 194417 |
02/05/2019 | 585.00p | 599.00p | 578.00p | 596.00p | 130392 |
01/05/2019 | 585.00p | 600.00p | 585.00p | 591.00p | 236590 |
30/04/2019 | 599.00p | 599.00p | 588.00p | 595.00p | 283502 |
29/04/2019 | 593.00p | 600.00p | 579.00p | 591.00p | 211544 |
26/04/2019 | 604.00p | 604.00p | 584.00p | 600.00p | 527163 |
25/04/2019 | 599.00p | 611.00p | 596.60p | 600.00p | 509202 |
24/04/2019 | 610.00p | 615.50p | 592.95p | 600.00p | 552937 |
23/04/2019 | 601.00p | 621.00p | 600.00p | 621.00p | 2666442 |
18/04/2019 | 635.00p | 636.00p | 600.00p | 602.00p | 1017262 |
17/04/2019 | 576.00p | 630.98p | 573.00p | 630.00p | 1139548 |
16/04/2019 | 545.00p | 551.00p | 541.50p | 549.00p | 281375 |
15/04/2019 | 545.00p | 547.80p | 533.60p | 544.00p | 198887 |
12/04/2019 | 538.00p | 550.00p | 535.00p | 542.00p | 526119 |
11/04/2019 | 537.00p | 544.00p | 532.00p | 537.00p | 354610 |
10/04/2019 | 529.00p | 545.00p | 529.00p | 540.00p | 231332 |
09/04/2019 | 529.00p | 541.00p | 516.25p | 541.00p | 582921 |
08/04/2019 | 515.00p | 529.00p | 511.78p | 528.00p | 439806 |
05/04/2019 | 522.00p | 524.00p | 505.00p | 517.00p | 161061 |
04/04/2019 | 500.00p | 525.00p | 500.00p | 518.00p | 405208 |
03/04/2019 | 502.00p | 510.00p | 502.00p | 506.00p | 358335 |
02/04/2019 | 504.00p | 511.11p | 499.00p | 505.00p | 337492 |
01/04/2019 | 487.00p | 499.00p | 480.00p | 498.50p | 211844 |
29/03/2019 | 480.00p | 490.00p | 480.00p | 489.50p | 145630 |
28/03/2019 | 470.00p | 481.00p | 470.00p | 479.50p | 115548 |
27/03/2019 | 490.00p | 490.00p | 476.50p | 479.50p | 771514 |
26/03/2019 | 477.00p | 483.00p | 474.00p | 480.50p | 222473 |
25/03/2019 | 470.00p | 478.00p | 465.00p | 475.00p | 398969 |
22/03/2019 | 483.00p | 483.41p | 467.00p | 470.00p | 223653 |
21/03/2019 | 472.00p | 485.00p | 472.00p | 484.00p | 115593 |
20/03/2019 | 495.00p | 495.00p | 479.00p | 480.50p | 282811 |
19/03/2019 | 470.00p | 485.00p | 470.00p | 485.00p | 291395 |
18/03/2019 | 488.00p | 489.87p | 478.50p | 480.50p | 275561 |
15/03/2019 | 467.00p | 486.00p | 467.00p | 486.00p | 366757 |
14/03/2019 | 475.00p | 475.00p | 468.00p | 471.00p | 205660 |
13/03/2019 | 480.00p | 480.00p | 468.50p | 473.00p | 160804 |
12/03/2019 | 480.50p | 480.50p | 463.59p | 469.50p | 223440 |
11/03/2019 | 493.50p | 493.50p | 463.50p | 464.00p | 611973 |
08/03/2019 | 493.00p | 493.00p | 481.00p | 484.00p | 95294 |
07/03/2019 | 500.00p | 500.00p | 483.00p | 488.50p | 83206 |
06/03/2019 | 476.50p | 499.00p | 476.50p | 493.00p | 326051 |
05/03/2019 | 506.00p | 506.00p | 479.50p | 488.00p | 389498 |
04/03/2019 | 510.00p | 510.00p | 495.00p | 499.00p | 244232 |
01/03/2019 | 488.50p | 505.00p | 485.00p | 495.00p | 280119 |
28/02/2019 | 490.00p | 490.00p | 480.50p | 489.50p | 587935 |
27/02/2019 | 480.00p | 486.98p | 469.92p | 481.00p | 124981 |
26/02/2019 | 475.00p | 491.13p | 473.00p | 481.00p | 312621 |
25/02/2019 | 475.00p | 495.14p | 475.00p | 484.00p | 245494 |
22/02/2019 | 499.00p | 499.50p | 488.00p | 497.00p | 207165 |
21/02/2019 | 499.00p | 499.00p | 485.00p | 495.00p | 416689 |
20/02/2019 | 486.00p | 495.65p | 484.00p | 493.00p | 653615 |
19/02/2019 | 488.00p | 493.75p | 481.00p | 488.00p | 727981 |
18/02/2019 | 480.00p | 484.50p | 470.00p | 482.50p | 692696 |
15/02/2019 | 460.00p | 479.00p | 457.00p | 475.00p | 650079 |
14/02/2019 | 427.00p | 462.00p | 427.00p | 458.00p | 1714615 |
13/02/2019 | 429.50p | 439.63p | 422.75p | 430.00p | 900251 |
12/02/2019 | 428.00p | 430.00p | 420.00p | 420.00p | 2447032 |
11/02/2019 | 428.50p | 433.64p | 421.50p | 423.00p | 66477 |
08/02/2019 | 421.50p | 442.00p | 411.00p | 422.50p | 162467 |
07/02/2019 | 430.00p | 445.63p | 420.00p | 428.00p | 142700 |
06/02/2019 | 425.00p | 449.17p | 425.00p | 443.00p | 88624 |
05/02/2019 | 429.00p | 447.00p | 429.00p | 439.00p | 151178 |
04/02/2019 | 446.00p | 452.05p | 415.00p | 431.50p | 344064 |
01/02/2019 | 457.00p | 461.00p | 451.00p | 455.50p | 261986 |
31/01/2019 | 450.00p | 462.50p | 450.00p | 459.50p | 133558 |
30/01/2019 | 455.00p | 465.00p | 452.00p | 461.00p | 103170 |
29/01/2019 | 450.00p | 466.89p | 450.00p | 456.00p | 60614 |
28/01/2019 | 470.00p | 470.00p | 450.50p | 458.00p | 142296 |
25/01/2019 | 470.00p | 472.00p | 459.32p | 464.50p | 169657 |
24/01/2019 | 461.50p | 474.50p | 453.50p | 466.00p | 78277 |
23/01/2019 | 450.00p | 472.50p | 450.00p | 465.00p | 90728 |
22/01/2019 | 458.00p | 469.00p | 453.36p | 466.50p | 101095 |
21/01/2019 | 480.00p | 480.00p | 452.32p | 466.00p | 103080 |
18/01/2019 | 450.00p | 470.00p | 450.00p | 460.50p | 79774 |
17/01/2019 | 450.50p | 466.00p | 450.00p | 465.00p | 69334 |
16/01/2019 | 468.00p | 468.78p | 455.00p | 465.00p | 87860 |
15/01/2019 | 456.00p | 466.07p | 455.63p | 463.00p | 99149 |
14/01/2019 | 468.00p | 478.24p | 454.00p | 454.00p | 95924 |
11/01/2019 | 485.00p | 485.50p | 462.00p | 467.00p | 127838 |
10/01/2019 | 495.00p | 498.50p | 480.00p | 482.50p | 244465 |
09/01/2019 | 490.00p | 502.00p | 482.00p | 485.00p | 410782 |
08/01/2019 | 470.00p | 484.00p | 460.50p | 480.00p | 191678 |
07/01/2019 | 460.00p | 465.50p | 453.00p | 461.50p | 174919 |
04/01/2019 | 450.00p | 453.00p | 435.50p | 447.50p | 132282 |
03/01/2019 | 438.00p | 443.27p | 431.02p | 437.00p | 124832 |
02/01/2019 | 442.00p | 448.50p | 429.50p | 440.50p | 172742 |
31/12/2018 | 445.00p | 445.00p | 422.50p | 422.50p | 20656 |
28/12/2018 | 425.00p | 431.50p | 419.50p | 430.50p | 52537 |
27/12/2018 | 438.00p | 442.00p | 417.50p | 423.00p | 148969 |
24/12/2018 | 431.50p | 432.00p | 423.00p | 429.00p | 31531 |
21/12/2018 | 429.50p | 436.50p | 429.00p | 434.50p | 109380 |
20/12/2018 | 434.00p | 437.85p | 424.50p | 428.00p | 201947 |
19/12/2018 | 415.00p | 440.00p | 415.00p | 434.00p | 141922 |
18/12/2018 | 431.00p | 438.50p | 422.50p | 434.00p | 233261 |
17/12/2018 | 431.50p | 438.00p | 431.00p | 432.00p | 387063 |
14/12/2018 | 430.50p | 443.00p | 426.78p | 430.00p | 175066 |
13/12/2018 | 422.00p | 439.50p | 414.44p | 433.50p | 205452 |
12/12/2018 | 421.00p | 422.66p | 407.50p | 421.50p | 223706 |
11/12/2018 | 416.00p | 426.00p | 407.50p | 420.00p | 229856 |
10/12/2018 | 447.50p | 447.50p | 409.50p | 410.50p | 243958 |
07/12/2018 | 431.00p | 435.29p | 421.50p | 426.00p | 135501 |
06/12/2018 | 441.50p | 441.50p | 413.50p | 425.50p | 224228 |
05/12/2018 | 459.00p | 459.00p | 435.50p | 439.50p | 88349 |
04/12/2018 | 458.50p | 476.50p | 448.00p | 448.00p | 179289 |
03/12/2018 | 479.00p | 479.50p | 459.50p | 460.00p | 87047 |
30/11/2018 | 482.00p | 496.00p | 454.00p | 466.50p | 243965 |
29/11/2018 | 489.00p | 499.02p | 478.00p | 483.50p | 151113 |
28/11/2018 | 470.00p | 496.50p | 461.00p | 483.50p | 205734 |
27/11/2018 | 440.00p | 480.00p | 440.00p | 463.00p | 254440 |
26/11/2018 | 433.00p | 445.50p | 423.50p | 438.50p | 197905 |
23/11/2018 | 440.00p | 458.00p | 434.00p | 434.00p | 135355 |
22/11/2018 | 445.00p | 456.50p | 438.50p | 444.50p | 241476 |
21/11/2018 | 462.00p | 462.00p | 439.63p | 446.00p | 164071 |
20/11/2018 | 461.00p | 474.50p | 442.00p | 444.50p | 255740 |
19/11/2018 | 495.50p | 495.50p | 464.50p | 476.50p | 123961 |
16/11/2018 | 490.50p | 505.00p | 477.50p | 499.00p | 179212 |
15/11/2018 | 495.00p | 495.00p | 472.68p | 483.00p | 156963 |
14/11/2018 | 487.50p | 494.50p | 474.47p | 490.00p | 76820 |
13/11/2018 | 485.00p | 494.50p | 479.50p | 489.00p | 87078 |
12/11/2018 | 527.00p | 530.00p | 483.50p | 489.50p | 166175 |
09/11/2018 | 528.00p | 533.78p | 512.00p | 515.00p | 98051 |
08/11/2018 | 535.00p | 537.00p | 526.00p | 530.00p | 92911 |
07/11/2018 | 538.00p | 543.00p | 528.00p | 530.00p | 155315 |
06/11/2018 | 520.00p | 535.00p | 515.00p | 527.00p | 92006 |
05/11/2018 | 529.00p | 533.15p | 520.00p | 524.00p | 52404 |
02/11/2018 | 509.00p | 539.00p | 507.94p | 530.00p | 268958 |
01/11/2018 | 518.00p | 519.67p | 500.00p | 507.00p | 268198 |
31/10/2018 | 491.00p | 515.98p | 491.00p | 506.00p | 226542 |
30/10/2018 | 478.00p | 494.50p | 475.38p | 488.00p | 328834 |
29/10/2018 | 471.50p | 487.00p | 471.50p | 481.50p | 303794 |
26/10/2018 | 488.50p | 494.00p | 472.00p | 480.00p | 283597 |
25/10/2018 | 501.00p | 501.00p | 445.92p | 483.00p | 408768 |
24/10/2018 | 512.00p | 525.00p | 493.50p | 510.00p | 155188 |
23/10/2018 | 534.00p | 534.00p | 500.42p | 506.00p | 453509 |
22/10/2018 | 545.00p | 559.00p | 527.00p | 530.00p | 153444 |
19/10/2018 | 527.00p | 540.00p | 522.00p | 537.00p | 97321 |
18/10/2018 | 531.00p | 537.00p | 521.00p | 531.00p | 135282 |
17/10/2018 | 527.00p | 537.62p | 507.00p | 533.00p | 123461 |
16/10/2018 | 520.00p | 537.00p | 506.00p | 522.00p | 103240 |
15/10/2018 | 518.00p | 518.00p | 484.07p | 503.00p | 306271 |
12/10/2018 | 496.50p | 547.00p | 496.00p | 518.00p | 1125330 |
11/10/2018 | 473.50p | 514.00p | 441.00p | 501.00p | 650852 |
10/10/2018 | 510.00p | 518.41p | 482.00p | 484.00p | 234780 |
09/10/2018 | 530.00p | 547.95p | 505.00p | 519.00p | 173692 |
08/10/2018 | 540.00p | 560.00p | 524.00p | 530.00p | 186940 |
05/10/2018 | 540.00p | 564.59p | 540.00p | 554.00p | 161476 |
04/10/2018 | 555.00p | 573.10p | 549.75p | 553.00p | 178909 |
03/10/2018 | 579.00p | 580.60p | 563.00p | 567.00p | 185264 |
02/10/2018 | 571.00p | 571.00p | 561.00p | 565.00p | 135476 |
01/10/2018 | 583.00p | 585.00p | 568.00p | 574.00p | 60986 |
28/09/2018 | 582.00p | 590.00p | 565.00p | 582.00p | 141322 |
*Close Price adjusted for both dividends and splits