Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 330.00p | 333.00p | 325.00p | 330.00p | 3299 |
12/08/2019 | 340.50p | 348.10p | 330.00p | 340.50p | 10402 |
09/08/2019 | 350.00p | 350.00p | 344.60p | 350.00p | 12253 |
08/08/2019 | 333.00p | 341.50p | 333.00p | 341.50p | 89205 |
07/08/2019 | 335.00p | 340.00p | 333.00p | 334.00p | 97758 |
06/08/2019 | 339.00p | 339.00p | 328.50p | 335.00p | 142343 |
05/08/2019 | 330.50p | 345.00p | 327.50p | 333.00p | 383762 |
02/08/2019 | 335.00p | 347.50p | 335.00p | 340.00p | 1326721 |
01/08/2019 | 345.57p | 346.50p | 334.30p | 346.50p | 66780 |
31/07/2019 | 330.50p | 348.25p | 330.50p | 340.00p | 101282 |
30/07/2019 | 331.50p | 340.00p | 320.00p | 337.25p | 33590 |
29/07/2019 | 332.00p | 339.00p | 320.00p | 339.00p | 293152 |
26/07/2019 | 335.00p | 338.57p | 325.41p | 325.50p | 11881 |
25/07/2019 | 325.00p | 334.00p | 325.00p | 327.50p | 23488 |
24/07/2019 | 325.00p | 330.00p | 319.50p | 324.50p | 105631 |
23/07/2019 | 320.50p | 325.00p | 312.00p | 325.00p | 102849 |
22/07/2019 | 354.50p | 354.50p | 325.00p | 329.25p | 12368 |
19/07/2019 | 340.00p | 354.50p | 333.59p | 342.75p | 11382 |
18/07/2019 | 365.00p | 365.00p | 340.00p | 340.00p | 10653 |
17/07/2019 | 347.00p | 364.03p | 347.00p | 356.00p | 2372 |
16/07/2019 | 355.00p | 370.00p | 350.64p | 360.00p | 16460 |
15/07/2019 | 355.00p | 369.50p | 355.00p | 362.25p | 5291 |
12/07/2019 | 369.50p | 369.50p | 353.50p | 355.00p | 33901 |
11/07/2019 | 358.00p | 364.50p | 352.00p | 359.75p | 12910 |
10/07/2019 | 355.00p | 370.00p | 350.50p | 368.00p | 22065 |
09/07/2019 | 344.00p | 354.00p | 336.50p | 351.00p | 43410 |
08/07/2019 | 368.00p | 375.05p | 352.00p | 353.00p | 109700 |
05/07/2019 | 363.50p | 370.85p | 358.25p | 367.50p | 30671 |
04/07/2019 | 363.00p | 365.50p | 355.00p | 361.50p | 18560 |
03/07/2019 | 343.00p | 364.81p | 341.50p | 360.00p | 43266 |
02/07/2019 | 340.50p | 356.40p | 335.50p | 344.00p | 49505 |
01/07/2019 | 355.00p | 370.00p | 335.50p | 357.00p | 122491 |
28/06/2019 | 426.00p | 426.00p | 350.00p | 360.00p | 303114 |
27/06/2019 | 450.00p | 458.30p | 440.00p | 457.25p | 50621 |
26/06/2019 | 459.50p | 464.50p | 445.00p | 457.25p | 64891 |
25/06/2019 | 460.00p | 460.00p | 426.34p | 459.00p | 6665 |
24/06/2019 | 425.00p | 453.10p | 425.00p | 445.00p | 16308 |
21/06/2019 | 430.00p | 459.00p | 430.00p | 459.00p | 2614 |
20/06/2019 | 440.00p | 460.00p | 432.00p | 450.00p | 110475 |
19/06/2019 | 445.00p | 450.00p | 410.00p | 433.00p | 113337 |
18/06/2019 | 430.00p | 435.00p | 408.30p | 435.00p | 7204 |
17/06/2019 | 450.00p | 450.00p | 405.75p | 430.00p | 121893 |
14/06/2019 | 430.00p | 449.70p | 420.00p | 425.00p | 15244 |
13/06/2019 | 430.00p | 430.00p | 406.00p | 418.25p | 4107 |
12/06/2019 | 425.00p | 438.00p | 409.00p | 409.00p | 2518 |
11/06/2019 | 440.00p | 440.00p | 411.50p | 420.75p | 2492 |
10/06/2019 | 440.00p | 440.00p | 405.00p | 423.75p | 6989 |
07/06/2019 | 425.00p | 433.00p | 408.75p | 423.00p | 32179 |
06/06/2019 | 410.00p | 435.00p | 410.00p | 430.00p | 87650 |
05/06/2019 | 425.00p | 433.50p | 405.00p | 410.00p | 17313 |
04/06/2019 | 420.00p | 433.50p | 410.00p | 422.50p | 78563 |
03/06/2019 | 430.00p | 430.20p | 420.00p | 427.50p | 2390 |
31/05/2019 | 430.00p | 460.00p | 425.00p | 447.00p | 3985 |
30/05/2019 | 455.00p | 475.00p | 435.00p | 435.00p | 10865 |
29/05/2019 | 431.00p | 455.00p | 425.00p | 452.00p | 82970 |
28/05/2019 | 422.00p | 430.00p | 422.00p | 426.50p | 5000 |
24/05/2019 | 422.00p | 428.50p | 422.00p | 422.00p | 13030 |
23/05/2019 | 422.00p | 434.00p | 415.00p | 434.00p | 28550 |
22/05/2019 | 422.00p | 429.00p | 414.50p | 422.00p | 20990 |
21/05/2019 | 420.00p | 427.80p | 414.00p | 422.00p | 32450 |
20/05/2019 | 407.50p | 422.00p | 407.50p | 417.50p | 7120 |
17/05/2019 | 402.50p | 410.00p | 396.00p | 402.50p | 4890 |
16/05/2019 | 387.50p | 408.35p | 381.00p | 402.50p | 40960 |
15/05/2019 | 362.50p | 377.00p | 355.00p | 371.00p | 47910 |
14/05/2019 | 367.50p | 375.00p | 360.00p | 362.50p | 85420 |
13/05/2019 | 401.00p | 405.00p | 355.15p | 367.50p | 54730 |
10/05/2019 | 400.00p | 410.00p | 395.00p | 401.00p | 17980 |
09/05/2019 | 441.50p | 447.50p | 402.50p | 402.50p | 7300 |
08/05/2019 | 444.00p | 450.00p | 440.50p | 441.50p | 8160 |
07/05/2019 | 449.00p | 452.50p | 445.08p | 449.00p | 3120 |
03/05/2019 | 449.00p | 452.37p | 445.08p | 449.00p | 2140 |
02/05/2019 | 459.00p | 459.00p | 445.00p | 448.00p | 51080 |
01/05/2019 | 459.00p | 465.00p | 453.12p | 465.00p | 6830 |
30/04/2019 | 457.50p | 464.50p | 455.00p | 459.00p | 72460 |
29/04/2019 | 451.50p | 461.00p | 443.00p | 457.50p | 54670 |
26/04/2019 | 451.50p | 455.00p | 448.00p | 448.00p | 6080 |
25/04/2019 | 454.00p | 463.00p | 447.50p | 452.50p | 11710 |
24/04/2019 | 455.00p | 462.00p | 445.00p | 454.00p | 59870 |
23/04/2019 | 465.00p | 465.00p | 450.00p | 455.00p | 46010 |
18/04/2019 | 470.00p | 472.50p | 463.00p | 465.00p | 18430 |
17/04/2019 | 474.00p | 474.00p | 465.65p | 470.00p | 146910 |
16/04/2019 | 470.00p | 474.50p | 466.00p | 470.00p | 155460 |
15/04/2019 | 475.00p | 479.40p | 465.00p | 470.00p | 9410 |
12/04/2019 | 475.00p | 484.80p | 469.20p | 475.00p | 77490 |
11/04/2019 | 475.00p | 484.50p | 465.00p | 475.00p | 5210 |
10/04/2019 | 476.00p | 487.00p | 467.00p | 475.00p | 150470 |
09/04/2019 | 467.50p | 484.00p | 466.15p | 476.00p | 34220 |
08/04/2019 | 470.00p | 474.00p | 461.00p | 467.50p | 90700 |
05/04/2019 | 472.50p | 475.00p | 460.20p | 470.00p | 70800 |
04/04/2019 | 472.50p | 479.00p | 465.10p | 472.50p | 38360 |
03/04/2019 | 472.00p | 480.00p | 467.53p | 473.00p | 46380 |
02/04/2019 | 469.00p | 471.00p | 458.00p | 471.00p | 160160 |
01/04/2019 | 463.50p | 475.00p | 460.00p | 469.00p | 14170 |
29/03/2019 | 455.00p | 469.00p | 450.00p | 463.50p | 35950 |
28/03/2019 | 445.00p | 454.50p | 437.50p | 447.50p | 26850 |
27/03/2019 | 426.00p | 450.00p | 426.00p | 442.50p | 44770 |
26/03/2019 | 424.50p | 431.40p | 423.00p | 426.00p | 4930 |
25/03/2019 | 451.00p | 451.00p | 420.15p | 424.50p | 31420 |
22/03/2019 | 447.50p | 455.00p | 440.00p | 451.00p | 49560 |
21/03/2019 | 432.50p | 449.85p | 431.00p | 447.50p | 35090 |
20/03/2019 | 431.00p | 440.00p | 422.00p | 431.00p | 57010 |
19/03/2019 | 425.00p | 440.00p | 422.00p | 432.00p | 33760 |
18/03/2019 | 417.50p | 425.00p | 410.00p | 425.00p | 8470 |
15/03/2019 | 427.50p | 430.00p | 415.00p | 422.50p | 10210 |
14/03/2019 | 430.00p | 435.00p | 420.50p | 427.50p | 30690 |
13/03/2019 | 420.00p | 435.00p | 418.70p | 430.00p | 6890 |
12/03/2019 | 412.50p | 425.00p | 412.50p | 420.00p | 17400 |
11/03/2019 | 410.00p | 419.08p | 405.69p | 414.00p | 30650 |
08/03/2019 | 405.00p | 415.00p | 395.00p | 398.00p | 32610 |
07/03/2019 | 405.00p | 415.00p | 398.50p | 406.00p | 6840 |
06/03/2019 | 405.00p | 415.00p | 399.00p | 405.00p | 1580 |
05/03/2019 | 402.50p | 414.40p | 396.00p | 405.00p | 10090 |
04/03/2019 | 387.50p | 420.00p | 387.50p | 405.00p | 39330 |
01/03/2019 | 380.00p | 390.00p | 376.00p | 387.50p | 4360 |
28/02/2019 | 380.00p | 385.00p | 375.50p | 380.00p | 18730 |
27/02/2019 | 385.00p | 390.00p | 376.00p | 380.00p | 7300 |
26/02/2019 | 395.00p | 400.00p | 390.00p | 392.50p | 40840 |
25/02/2019 | 382.50p | 399.80p | 380.25p | 395.00p | 16450 |
22/02/2019 | 380.00p | 382.00p | 380.00p | 380.00p | 550 |
21/02/2019 | 380.00p | 389.00p | 372.50p | 380.00p | 5710 |
20/02/2019 | 380.00p | 390.00p | 370.00p | 375.00p | 26110 |
19/02/2019 | 395.00p | 400.00p | 382.50p | 382.50p | 35070 |
18/02/2019 | 388.50p | 400.00p | 388.50p | 395.00p | 3900 |
15/02/2019 | 395.00p | 397.00p | 388.50p | 388.50p | 25110 |
14/02/2019 | 385.00p | 415.00p | 385.00p | 395.00p | 68300 |
13/02/2019 | 368.50p | 385.00p | 368.50p | 382.50p | 28580 |
12/02/2019 | 349.00p | 370.00p | 347.00p | 366.00p | 97380 |
11/02/2019 | 345.00p | 354.00p | 341.50p | 347.50p | 44120 |
08/02/2019 | 342.50p | 350.00p | 340.50p | 345.00p | 41180 |
07/02/2019 | 342.50p | 349.00p | 338.00p | 342.50p | 44140 |
06/02/2019 | 342.50p | 347.50p | 338.50p | 342.50p | 9910 |
05/02/2019 | 340.00p | 345.00p | 338.10p | 342.50p | 110360 |
04/02/2019 | 340.00p | 344.00p | 340.00p | 340.00p | 600 |
01/02/2019 | 338.00p | 344.00p | 331.50p | 340.00p | 16020 |
31/01/2019 | 332.50p | 345.00p | 332.50p | 338.00p | 3600 |
30/01/2019 | 332.50p | 340.00p | 325.00p | 332.50p | 2970 |
29/01/2019 | 335.00p | 340.00p | 325.00p | 332.50p | 40820 |
28/01/2019 | 335.00p | 340.00p | 335.00p | 335.00p | 2720 |
25/01/2019 | 335.00p | 342.00p | 335.00p | 335.00p | 8910 |
24/01/2019 | 335.00p | 342.80p | 325.00p | 334.00p | 82540 |
23/01/2019 | 344.00p | 345.00p | 325.00p | 335.00p | 21680 |
22/01/2019 | 337.50p | 345.00p | 335.00p | 344.00p | 28770 |
21/01/2019 | 337.50p | 345.00p | 330.00p | 337.50p | 194140 |
18/01/2019 | 337.50p | 345.00p | 337.50p | 337.50p | 31380 |
17/01/2019 | 337.50p | 345.00p | 337.50p | 337.50p | 2380 |
16/01/2019 | 337.50p | 343.35p | 330.00p | 337.50p | 45130 |
15/01/2019 | 336.00p | 342.50p | 327.00p | 336.00p | 32300 |
14/01/2019 | 336.00p | 345.00p | 327.18p | 336.00p | 33970 |
11/01/2019 | 341.50p | 345.00p | 341.50p | 341.50p | 15250 |
10/01/2019 | 337.50p | 345.00p | 331.00p | 341.00p | 17840 |
09/01/2019 | 332.50p | 342.00p | 325.00p | 340.00p | 144740 |
08/01/2019 | 336.00p | 344.00p | 324.00p | 331.00p | 104950 |
07/01/2019 | 330.50p | 343.00p | 327.50p | 335.00p | 68450 |
04/01/2019 | 337.50p | 342.00p | 318.00p | 330.50p | 110490 |
03/01/2019 | 355.00p | 362.00p | 345.00p | 350.00p | 23190 |
02/01/2019 | 345.00p | 360.00p | 337.50p | 360.00p | 32870 |
31/12/2018 | 357.00p | 360.00p | 345.50p | 350.00p | 50080 |
28/12/2018 | 367.50p | 372.00p | 358.50p | 359.00p | 191590 |
27/12/2018 | 368.00p | 371.12p | 366.80p | 367.50p | 44680 |
24/12/2018 | 411.00p | 416.00p | 364.30p | 367.00p | 75710 |
21/12/2018 | 435.00p | 437.00p | 407.00p | 414.00p | 111740 |
20/12/2018 | 448.00p | 464.00p | 415.30p | 450.50p | 477350 |
19/12/2018 | 493.00p | 500.00p | 479.80p | 495.00p | 16830 |
18/12/2018 | 505.00p | 508.00p | 482.00p | 500.00p | 105910 |
17/12/2018 | 527.00p | 529.50p | 504.06p | 512.00p | 68650 |
14/12/2018 | 513.00p | 530.00p | 510.10p | 527.00p | 485060 |
13/12/2018 | 494.00p | 513.60p | 493.00p | 505.00p | 163640 |
12/12/2018 | 476.50p | 482.00p | 473.00p | 477.50p | 132650 |
11/12/2018 | 478.50p | 480.00p | 473.00p | 476.50p | 55660 |
10/12/2018 | 497.00p | 497.00p | 481.05p | 485.00p | 105490 |
07/12/2018 | 481.00p | 506.00p | 476.00p | 500.00p | 101580 |
06/12/2018 | 515.00p | 520.00p | 474.50p | 481.00p | 32140 |
05/12/2018 | 518.00p | 520.00p | 497.20p | 515.00p | 85660 |
04/12/2018 | 550.00p | 552.00p | 526.00p | 526.00p | 73680 |
03/12/2018 | 520.00p | 552.00p | 515.00p | 548.00p | 122410 |
30/11/2018 | 524.00p | 530.00p | 514.24p | 520.00p | 35120 |
29/11/2018 | 535.00p | 550.00p | 530.00p | 534.00p | 176870 |
28/11/2018 | 535.00p | 540.00p | 526.00p | 538.00p | 233960 |
27/11/2018 | 530.00p | 550.00p | 524.00p | 535.00p | 154240 |
26/11/2018 | 499.00p | 526.00p | 498.50p | 526.00p | 235490 |
23/11/2018 | 482.50p | 502.00p | 480.00p | 500.00p | 149510 |
22/11/2018 | 499.50p | 501.30p | 480.00p | 482.00p | 34480 |
21/11/2018 | 483.50p | 503.00p | 482.00p | 502.00p | 214550 |
20/11/2018 | 470.00p | 482.00p | 460.00p | 481.00p | 50240 |
19/11/2018 | 452.50p | 479.00p | 447.00p | 466.00p | 81610 |
16/11/2018 | 505.00p | 505.00p | 441.05p | 451.50p | 182190 |
15/11/2018 | 559.00p | 566.80p | 544.00p | 560.00p | 190090 |
14/11/2018 | 485.00p | 557.50p | 480.00p | 553.00p | 539680 |
13/11/2018 | 484.00p | 488.00p | 480.00p | 484.00p | 22070 |
12/11/2018 | 482.00p | 492.00p | 477.00p | 485.00p | 49080 |
09/11/2018 | 480.00p | 487.00p | 477.00p | 482.00p | 49650 |
08/11/2018 | 478.50p | 483.00p | 475.00p | 483.00p | 66980 |
07/11/2018 | 485.00p | 487.80p | 472.00p | 480.00p | 107850 |
06/11/2018 | 486.00p | 491.00p | 482.00p | 488.00p | 71700 |
05/11/2018 | 488.00p | 491.50p | 484.00p | 490.00p | 39260 |
02/11/2018 | 489.00p | 493.80p | 484.00p | 488.00p | 19110 |
01/11/2018 | 488.00p | 494.00p | 484.00p | 489.00p | 13660 |
31/10/2018 | 471.00p | 490.00p | 467.00p | 486.00p | 47520 |
30/10/2018 | 456.00p | 465.00p | 452.00p | 458.50p | 144380 |
29/10/2018 | 447.50p | 460.00p | 440.00p | 460.00p | 60740 |
*Close Price adjusted for both dividends and splits