Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2019 | 360.00p | 366.00p | 360.00p | 361.00p | 145968 |
08/08/2019 | 358.00p | 367.00p | 358.00p | 365.00p | 270441 |
07/08/2019 | 360.00p | 361.14p | 357.07p | 360.00p | 124032 |
06/08/2019 | 355.00p | 363.91p | 355.00p | 359.00p | 162454 |
05/08/2019 | 365.00p | 365.68p | 357.30p | 360.00p | 175244 |
02/08/2019 | 370.00p | 374.45p | 365.64p | 367.00p | 301743 |
01/08/2019 | 375.00p | 383.00p | 365.00p | 377.00p | 250733 |
31/07/2019 | 382.00p | 384.95p | 380.75p | 381.50p | 107824 |
30/07/2019 | 387.00p | 387.00p | 382.00p | 387.00p | 208625 |
29/07/2019 | 382.00p | 384.20p | 379.00p | 384.00p | 314385 |
26/07/2019 | 388.00p | 388.00p | 378.33p | 383.00p | 126413 |
25/07/2019 | 384.00p | 387.21p | 380.45p | 383.00p | 272125 |
24/07/2019 | 388.00p | 392.00p | 383.00p | 386.00p | 92842 |
23/07/2019 | 385.00p | 386.02p | 384.00p | 384.00p | 142616 |
22/07/2019 | 387.00p | 388.00p | 381.50p | 385.00p | 256855 |
19/07/2019 | 385.00p | 385.00p | 380.45p | 381.00p | 157923 |
18/07/2019 | 382.00p | 383.00p | 375.94p | 381.00p | 214135 |
17/07/2019 | 380.00p | 384.00p | 378.00p | 384.00p | 99733 |
16/07/2019 | 380.00p | 380.00p | 378.00p | 379.00p | 144980 |
15/07/2019 | 377.00p | 378.50p | 377.00p | 378.50p | 150709 |
12/07/2019 | 380.00p | 380.00p | 377.42p | 378.00p | 99640 |
11/07/2019 | 380.00p | 380.00p | 377.40p | 379.00p | 101780 |
10/07/2019 | 378.00p | 380.00p | 375.00p | 376.50p | 109076 |
09/07/2019 | 376.00p | 380.00p | 372.08p | 377.00p | 67344 |
08/07/2019 | 380.00p | 380.00p | 376.00p | 378.50p | 91439 |
05/07/2019 | 376.00p | 379.40p | 376.00p | 378.50p | 107676 |
04/07/2019 | 379.00p | 379.82p | 375.62p | 376.50p | 93953 |
03/07/2019 | 378.00p | 379.00p | 375.50p | 377.50p | 203973 |
02/07/2019 | 378.00p | 378.00p | 375.50p | 377.50p | 177173 |
01/07/2019 | 377.00p | 379.49p | 373.95p | 377.50p | 347299 |
28/06/2019 | 372.00p | 372.00p | 369.00p | 371.00p | 127993 |
27/06/2019 | 369.00p | 372.00p | 366.75p | 371.00p | 188672 |
26/06/2019 | 365.94p | 369.00p | 364.78p | 366.50p | 137842 |
25/06/2019 | 367.00p | 368.00p | 362.39p | 367.00p | 185924 |
24/06/2019 | 370.00p | 370.00p | 367.00p | 368.00p | 483351 |
21/06/2019 | 370.00p | 371.20p | 366.00p | 366.00p | 146136 |
20/06/2019 | 366.00p | 371.00p | 362.64p | 371.00p | 119864 |
19/06/2019 | 363.00p | 364.58p | 359.00p | 364.00p | 152575 |
18/06/2019 | 360.00p | 363.92p | 355.25p | 363.00p | 178750 |
17/06/2019 | 357.00p | 358.48p | 352.04p | 358.00p | 163784 |
14/06/2019 | 354.14p | 356.52p | 353.18p | 354.00p | 77490 |
13/06/2019 | 360.00p | 360.00p | 354.00p | 357.00p | 181929 |
12/06/2019 | 359.00p | 359.04p | 353.64p | 356.00p | 166299 |
11/06/2019 | 362.00p | 363.43p | 355.64p | 361.00p | 303918 |
10/06/2019 | 355.00p | 360.00p | 354.00p | 360.00p | 168488 |
07/06/2019 | 350.00p | 353.25p | 348.83p | 353.00p | 287847 |
06/06/2019 | 350.00p | 352.45p | 348.82p | 349.00p | 115399 |
05/06/2019 | 353.00p | 353.00p | 349.00p | 350.00p | 143149 |
04/06/2019 | 350.00p | 352.80p | 348.00p | 351.50p | 166794 |
03/06/2019 | 351.00p | 353.60p | 349.80p | 351.00p | 223690 |
31/05/2019 | 350.00p | 352.00p | 348.00p | 350.00p | 103941 |
30/05/2019 | 351.00p | 352.00p | 348.00p | 351.00p | 295971 |
29/05/2019 | 351.00p | 351.00p | 348.00p | 350.00p | 65172 |
28/05/2019 | 353.00p | 353.00p | 350.35p | 352.00p | 135107 |
24/05/2019 | 351.00p | 351.00p | 347.00p | 348.50p | 102968 |
23/05/2019 | 350.00p | 350.00p | 346.48p | 347.00p | 100269 |
22/05/2019 | 354.00p | 354.00p | 350.00p | 350.00p | 100189 |
21/05/2019 | 350.00p | 354.00p | 348.51p | 353.00p | 141058 |
20/05/2019 | 348.00p | 351.00p | 346.30p | 351.00p | 181509 |
17/05/2019 | 346.00p | 348.00p | 345.00p | 346.50p | 131206 |
16/05/2019 | 350.00p | 350.20p | 348.00p | 350.00p | 205042 |
15/05/2019 | 348.00p | 350.30p | 344.00p | 346.00p | 222485 |
14/05/2019 | 347.00p | 347.00p | 343.64p | 345.00p | 126996 |
13/05/2019 | 347.00p | 349.00p | 341.45p | 344.00p | 203204 |
10/05/2019 | 352.00p | 352.00p | 347.85p | 350.00p | 234275 |
09/05/2019 | 350.00p | 350.00p | 342.00p | 343.00p | 194059 |
08/05/2019 | 356.00p | 358.00p | 352.00p | 352.00p | 150320 |
07/05/2019 | 353.00p | 356.00p | 351.00p | 352.00p | 177891 |
03/05/2019 | 362.00p | 366.00p | 359.21p | 360.00p | 263805 |
02/05/2019 | 362.00p | 366.00p | 358.00p | 360.00p | 105875 |
01/05/2019 | 368.00p | 370.00p | 364.00p | 364.00p | 255325 |
30/04/2019 | 365.00p | 369.50p | 364.00p | 367.00p | 339648 |
29/04/2019 | 365.00p | 369.16p | 364.00p | 364.00p | 348415 |
26/04/2019 | 364.00p | 367.00p | 362.94p | 365.00p | 231216 |
25/04/2019 | 365.00p | 366.38p | 362.00p | 365.00p | 192462 |
24/04/2019 | 368.00p | 368.00p | 364.00p | 366.00p | 302634 |
23/04/2019 | 368.00p | 368.97p | 365.15p | 366.00p | 228242 |
18/04/2019 | 370.00p | 370.00p | 366.00p | 368.00p | 137446 |
17/04/2019 | 371.00p | 371.00p | 367.20p | 370.00p | 269195 |
16/04/2019 | 370.00p | 370.13p | 364.00p | 366.00p | 333958 |
15/04/2019 | 366.00p | 369.50p | 362.00p | 364.00p | 324842 |
12/04/2019 | 365.00p | 366.00p | 359.66p | 365.00p | 249145 |
11/04/2019 | 362.00p | 363.00p | 357.00p | 361.00p | 221064 |
10/04/2019 | 359.00p | 361.75p | 356.00p | 357.00p | 232435 |
09/04/2019 | 360.00p | 360.47p | 355.00p | 357.00p | 378324 |
08/04/2019 | 359.00p | 359.54p | 353.00p | 355.50p | 416234 |
05/04/2019 | 359.00p | 364.00p | 358.00p | 359.50p | 169990 |
04/04/2019 | 360.00p | 362.32p | 356.00p | 358.00p | 197122 |
03/04/2019 | 363.00p | 363.00p | 358.00p | 362.00p | 260517 |
02/04/2019 | 360.00p | 362.91p | 359.00p | 359.50p | 186197 |
01/04/2019 | 356.00p | 360.61p | 354.00p | 357.00p | 196559 |
29/03/2019 | 350.00p | 352.97p | 348.84p | 351.00p | 143265 |
28/03/2019 | 347.00p | 349.96p | 344.00p | 349.00p | 163108 |
27/03/2019 | 345.00p | 347.20p | 343.00p | 345.00p | 129278 |
26/03/2019 | 346.00p | 348.43p | 343.99p | 344.00p | 282318 |
25/03/2019 | 348.00p | 349.00p | 339.00p | 345.00p | 343720 |
22/03/2019 | 354.00p | 355.23p | 346.00p | 346.00p | 139288 |
21/03/2019 | 353.00p | 358.00p | 346.40p | 358.00p | 194531 |
20/03/2019 | 350.00p | 352.25p | 346.00p | 351.00p | 142618 |
19/03/2019 | 350.00p | 353.00p | 349.00p | 351.00p | 153285 |
18/03/2019 | 350.00p | 352.00p | 344.80p | 350.00p | 306228 |
15/03/2019 | 349.00p | 350.00p | 343.10p | 344.00p | 121886 |
14/03/2019 | 346.00p | 346.00p | 341.05p | 343.00p | 153565 |
13/03/2019 | 348.00p | 348.00p | 344.04p | 348.00p | 97215 |
12/03/2019 | 348.00p | 354.00p | 345.00p | 349.00p | 160331 |
11/03/2019 | 346.00p | 346.00p | 339.84p | 346.00p | 531078 |
08/03/2019 | 340.00p | 343.24p | 337.12p | 342.00p | 121559 |
07/03/2019 | 348.00p | 349.48p | 342.00p | 342.00p | 73458 |
06/03/2019 | 353.00p | 353.00p | 348.00p | 348.00p | 78505 |
05/03/2019 | 350.00p | 350.93p | 346.48p | 350.00p | 217168 |
04/03/2019 | 350.00p | 350.00p | 345.05p | 347.50p | 115280 |
01/03/2019 | 345.00p | 346.00p | 343.00p | 345.00p | 119276 |
28/02/2019 | 345.00p | 345.00p | 340.15p | 343.00p | 132287 |
27/02/2019 | 346.00p | 347.72p | 340.09p | 341.50p | 126586 |
26/02/2019 | 348.00p | 350.00p | 346.90p | 348.50p | 66997 |
25/02/2019 | 356.00p | 357.00p | 349.30p | 352.00p | 148381 |
22/02/2019 | 349.00p | 352.00p | 348.04p | 350.00p | 61339 |
21/02/2019 | 351.00p | 351.00p | 346.00p | 349.00p | 113163 |
20/02/2019 | 355.00p | 355.00p | 347.00p | 350.00p | 100976 |
19/02/2019 | 351.00p | 351.72p | 345.09p | 347.00p | 137704 |
18/02/2019 | 355.00p | 355.24p | 349.00p | 351.00p | 211463 |
15/02/2019 | 350.00p | 354.00p | 348.99p | 349.00p | 141640 |
14/02/2019 | 354.00p | 356.45p | 351.00p | 352.00p | 199979 |
13/02/2019 | 353.00p | 355.00p | 353.00p | 354.50p | 210709 |
12/02/2019 | 350.23p | 352.80p | 350.00p | 352.00p | 102427 |
11/02/2019 | 350.00p | 350.00p | 345.32p | 348.00p | 186117 |
08/02/2019 | 348.00p | 348.00p | 343.00p | 347.00p | 134579 |
07/02/2019 | 350.00p | 350.10p | 345.00p | 345.00p | 229658 |
06/02/2019 | 350.00p | 351.00p | 346.64p | 348.00p | 236641 |
05/02/2019 | 348.00p | 349.00p | 344.13p | 348.00p | 296004 |
04/02/2019 | 345.00p | 346.00p | 341.35p | 343.50p | 317426 |
01/02/2019 | 345.00p | 345.00p | 338.00p | 341.00p | 138554 |
31/01/2019 | 340.00p | 342.00p | 337.96p | 338.00p | 103447 |
30/01/2019 | 341.00p | 347.00p | 339.00p | 342.00p | 182029 |
29/01/2019 | 339.00p | 343.00p | 337.76p | 340.00p | 77013 |
28/01/2019 | 340.00p | 341.36p | 338.00p | 338.00p | 90416 |
25/01/2019 | 338.00p | 341.75p | 338.00p | 339.00p | 81878 |
24/01/2019 | 341.00p | 341.75p | 336.00p | 338.00p | 82370 |
23/01/2019 | 339.00p | 340.80p | 336.00p | 336.00p | 97817 |
22/01/2019 | 344.00p | 344.00p | 339.00p | 339.00p | 161355 |
21/01/2019 | 341.00p | 348.00p | 341.00p | 341.00p | 115541 |
18/01/2019 | 343.00p | 343.20p | 338.80p | 343.00p | 543448 |
17/01/2019 | 338.00p | 344.00p | 336.00p | 336.00p | 184097 |
16/01/2019 | 344.00p | 345.00p | 340.00p | 345.00p | 77386 |
15/01/2019 | 345.00p | 345.00p | 340.48p | 345.00p | 86764 |
14/01/2019 | 339.00p | 339.06p | 335.00p | 336.50p | 100663 |
11/01/2019 | 346.00p | 346.00p | 339.00p | 341.00p | 158577 |
10/01/2019 | 342.00p | 342.00p | 338.28p | 339.00p | 301493 |
09/01/2019 | 337.00p | 341.56p | 336.06p | 340.00p | 296693 |
08/01/2019 | 337.00p | 337.00p | 328.20p | 334.00p | 217018 |
07/01/2019 | 335.00p | 337.24p | 332.00p | 332.00p | 219870 |
04/01/2019 | 335.00p | 337.20p | 330.00p | 336.00p | 147441 |
03/01/2019 | 336.00p | 338.58p | 330.00p | 330.00p | 116705 |
02/01/2019 | 336.00p | 340.00p | 331.00p | 336.00p | 197392 |
31/12/2018 | 345.00p | 345.70p | 340.50p | 345.00p | 73406 |
28/12/2018 | 340.00p | 342.00p | 333.07p | 340.00p | 89741 |
27/12/2018 | 332.00p | 338.56p | 331.00p | 333.50p | 31082 |
24/12/2018 | 339.00p | 339.00p | 332.00p | 332.00p | 33711 |
21/12/2018 | 341.00p | 343.00p | 334.00p | 336.00p | 98421 |
20/12/2018 | 344.00p | 344.00p | 335.09p | 342.00p | 109915 |
19/12/2018 | 335.00p | 348.03p | 332.04p | 347.00p | 167021 |
18/12/2018 | 329.00p | 337.00p | 329.00p | 337.00p | 121969 |
17/12/2018 | 333.00p | 338.00p | 331.42p | 338.00p | 36558 |
14/12/2018 | 338.00p | 338.00p | 334.00p | 334.00p | 68610 |
13/12/2018 | 350.00p | 350.00p | 341.00p | 344.00p | 30600 |
12/12/2018 | 341.00p | 346.00p | 341.00p | 346.00p | 68302 |
11/12/2018 | 336.00p | 345.00p | 334.00p | 343.00p | 68205 |
10/12/2018 | 339.00p | 339.00p | 331.89p | 335.50p | 164694 |
07/12/2018 | 335.00p | 340.00p | 335.00p | 340.00p | 70200 |
06/12/2018 | 339.00p | 340.60p | 333.15p | 334.00p | 105605 |
05/12/2018 | 343.80p | 345.00p | 343.12p | 345.00p | 46666 |
04/12/2018 | 346.00p | 349.04p | 346.00p | 348.50p | 153969 |
03/12/2018 | 351.00p | 351.00p | 345.51p | 350.00p | 107777 |
30/11/2018 | 340.00p | 343.00p | 338.88p | 342.00p | 132930 |
29/11/2018 | 342.00p | 342.00p | 336.00p | 341.00p | 92095 |
28/11/2018 | 341.00p | 343.00p | 337.88p | 343.00p | 129082 |
27/11/2018 | 338.00p | 339.00p | 335.37p | 339.00p | 75446 |
26/11/2018 | 338.00p | 338.00p | 333.80p | 337.00p | 67469 |
23/11/2018 | 338.00p | 338.00p | 331.77p | 335.50p | 141784 |
22/11/2018 | 335.00p | 337.00p | 331.00p | 334.00p | 94844 |
21/11/2018 | 336.00p | 337.00p | 330.78p | 337.00p | 49668 |
20/11/2018 | 330.00p | 334.10p | 330.00p | 330.00p | 62741 |
19/11/2018 | 338.00p | 340.04p | 335.12p | 337.00p | 120247 |
16/11/2018 | 333.00p | 338.91p | 333.00p | 333.00p | 69340 |
15/11/2018 | 333.00p | 343.00p | 330.91p | 343.00p | 295728 |
14/11/2018 | 334.00p | 334.98p | 330.00p | 330.00p | 90414 |
13/11/2018 | 332.00p | 337.00p | 332.00p | 333.00p | 118715 |
12/11/2018 | 337.00p | 338.00p | 332.00p | 332.00p | 114555 |
09/11/2018 | 335.00p | 335.00p | 331.00p | 331.00p | 101515 |
08/11/2018 | 344.00p | 344.00p | 334.00p | 338.00p | 330471 |
07/11/2018 | 341.00p | 341.90p | 338.50p | 338.50p | 93580 |
06/11/2018 | 335.00p | 342.72p | 335.00p | 335.00p | 379996 |
05/11/2018 | 338.00p | 340.56p | 337.00p | 338.00p | 148066 |
02/11/2018 | 348.00p | 348.00p | 342.00p | 344.00p | 163060 |
01/11/2018 | 338.00p | 341.00p | 335.70p | 339.00p | 152131 |
31/10/2018 | 344.00p | 347.00p | 339.88p | 347.00p | 76148 |
30/10/2018 | 342.00p | 343.79p | 336.00p | 338.00p | 86668 |
29/10/2018 | 337.00p | 338.00p | 333.40p | 335.00p | 144796 |
26/10/2018 | 334.00p | 337.34p | 332.78p | 333.00p | 119175 |
25/10/2018 | 334.00p | 340.97p | 329.26p | 339.00p | 157223 |
*Close Price adjusted for both dividends and splits