Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 652.00p | 652.00p | 647.00p | 648.00p | 10368 |
20/08/2019 | 654.00p | 655.62p | 646.00p | 646.00p | 43247 |
19/08/2019 | 644.00p | 650.81p | 644.00p | 650.00p | 34141 |
16/08/2019 | 638.00p | 638.86p | 632.96p | 636.00p | 22634 |
15/08/2019 | 640.00p | 640.00p | 620.00p | 634.00p | 44077 |
14/08/2019 | 658.00p | 658.00p | 634.00p | 634.00p | 55610 |
13/08/2019 | 646.00p | 658.00p | 639.91p | 656.00p | 48340 |
12/08/2019 | 644.00p | 662.40p | 640.00p | 650.00p | 36459 |
09/08/2019 | 652.00p | 658.00p | 648.00p | 656.00p | 24404 |
08/08/2019 | 650.00p | 652.00p | 638.73p | 652.00p | 37107 |
07/08/2019 | 642.00p | 644.00p | 628.88p | 644.00p | 25593 |
06/08/2019 | 630.00p | 636.00p | 624.00p | 636.00p | 37346 |
05/08/2019 | 646.00p | 648.28p | 632.00p | 632.00p | 43077 |
02/08/2019 | 662.00p | 662.00p | 648.00p | 648.00p | 52725 |
01/08/2019 | 652.00p | 661.84p | 646.30p | 661.00p | 19206 |
31/07/2019 | 646.00p | 652.02p | 646.00p | 651.00p | 13452 |
30/07/2019 | 648.00p | 654.00p | 646.00p | 646.00p | 22948 |
29/07/2019 | 644.00p | 648.00p | 636.00p | 648.00p | 40637 |
26/07/2019 | 630.00p | 635.60p | 630.00p | 634.00p | 28140 |
25/07/2019 | 638.00p | 640.00p | 630.00p | 634.00p | 33780 |
24/07/2019 | 636.00p | 640.56p | 630.00p | 634.00p | 37178 |
23/07/2019 | 640.00p | 641.82p | 634.00p | 638.00p | 42788 |
22/07/2019 | 642.00p | 651.00p | 634.00p | 638.00p | 50945 |
19/07/2019 | 646.00p | 653.84p | 642.88p | 646.00p | 28550 |
18/07/2019 | 648.00p | 650.00p | 643.17p | 646.00p | 61158 |
17/07/2019 | 656.00p | 664.00p | 652.00p | 656.00p | 26323 |
16/07/2019 | 658.00p | 664.00p | 650.37p | 656.00p | 39622 |
15/07/2019 | 652.00p | 654.85p | 648.00p | 654.00p | 95982 |
12/07/2019 | 658.00p | 658.00p | 648.95p | 650.00p | 37774 |
11/07/2019 | 660.00p | 663.92p | 650.47p | 652.00p | 116896 |
10/07/2019 | 668.00p | 668.00p | 658.00p | 660.00p | 59989 |
09/07/2019 | 662.25p | 663.60p | 656.71p | 661.00p | 19259 |
08/07/2019 | 658.00p | 666.13p | 654.68p | 660.00p | 39588 |
05/07/2019 | 664.00p | 671.00p | 664.00p | 668.00p | 58397 |
04/07/2019 | 668.00p | 672.56p | 661.28p | 670.00p | 38025 |
03/07/2019 | 668.00p | 670.92p | 665.50p | 668.00p | 21542 |
02/07/2019 | 664.00p | 670.00p | 662.00p | 662.00p | 41809 |
01/07/2019 | 656.00p | 662.00p | 648.50p | 662.00p | 90299 |
28/06/2019 | 644.00p | 648.00p | 636.32p | 638.00p | 60541 |
27/06/2019 | 642.00p | 642.00p | 634.92p | 640.00p | 17474 |
26/06/2019 | 656.00p | 656.00p | 634.00p | 634.00p | 13050 |
25/06/2019 | 640.00p | 650.00p | 637.20p | 646.00p | 27337 |
24/06/2019 | 656.00p | 656.40p | 642.00p | 642.00p | 20048 |
21/06/2019 | 654.00p | 656.00p | 650.00p | 650.00p | 41313 |
20/06/2019 | 654.00p | 656.00p | 652.40p | 656.00p | 33824 |
19/06/2019 | 650.00p | 654.00p | 648.80p | 650.00p | 24783 |
18/06/2019 | 630.00p | 654.40p | 625.32p | 644.00p | 69082 |
17/06/2019 | 620.00p | 632.00p | 619.76p | 632.00p | 58110 |
14/06/2019 | 624.00p | 624.00p | 616.00p | 620.00p | 19424 |
13/06/2019 | 624.00p | 624.00p | 617.28p | 622.00p | 47827 |
12/06/2019 | 620.00p | 620.32p | 612.00p | 620.00p | 29684 |
11/06/2019 | 624.00p | 625.96p | 618.53p | 622.00p | 52690 |
10/06/2019 | 618.00p | 626.00p | 618.00p | 622.00p | 89173 |
07/06/2019 | 610.00p | 620.00p | 610.00p | 620.00p | 36190 |
06/06/2019 | 618.00p | 620.00p | 608.00p | 616.00p | 23493 |
05/06/2019 | 612.00p | 617.26p | 606.00p | 606.00p | 25185 |
04/06/2019 | 608.00p | 617.04p | 608.00p | 616.00p | 22093 |
03/06/2019 | 616.00p | 616.00p | 608.44p | 614.00p | 34378 |
31/05/2019 | 612.00p | 615.92p | 611.01p | 612.00p | 26411 |
30/05/2019 | 616.00p | 624.00p | 614.00p | 614.00p | 15032 |
29/05/2019 | 628.00p | 628.00p | 614.00p | 614.00p | 24816 |
28/05/2019 | 630.00p | 630.00p | 626.92p | 628.00p | 46559 |
24/05/2019 | 616.00p | 624.00p | 610.30p | 624.00p | 21107 |
23/05/2019 | 626.00p | 626.00p | 616.00p | 618.00p | 14931 |
22/05/2019 | 626.00p | 628.00p | 618.00p | 618.00p | 36869 |
21/05/2019 | 614.00p | 622.32p | 614.00p | 620.00p | 22439 |
20/05/2019 | 624.00p | 630.00p | 608.00p | 608.00p | 45886 |
17/05/2019 | 618.00p | 622.00p | 615.62p | 620.00p | 49763 |
16/05/2019 | 610.00p | 622.00p | 602.00p | 622.00p | 54523 |
15/05/2019 | 608.00p | 608.00p | 604.00p | 604.00p | 31391 |
14/05/2019 | 604.00p | 611.10p | 600.00p | 600.00p | 52148 |
13/05/2019 | 616.00p | 617.90p | 604.84p | 606.00p | 48398 |
10/05/2019 | 612.00p | 613.92p | 607.28p | 612.00p | 52026 |
09/05/2019 | 614.00p | 620.00p | 606.00p | 608.00p | 35828 |
08/05/2019 | 618.00p | 622.00p | 614.00p | 618.00p | 50207 |
07/05/2019 | 622.00p | 638.00p | 616.80p | 618.00p | 51234 |
03/05/2019 | 622.00p | 622.90p | 613.84p | 617.00p | 39144 |
02/05/2019 | 616.00p | 620.00p | 611.38p | 614.00p | 45309 |
01/05/2019 | 622.00p | 625.34p | 609.74p | 616.00p | 80768 |
30/04/2019 | 630.00p | 632.00p | 626.00p | 626.00p | 41512 |
29/04/2019 | 636.00p | 636.00p | 626.00p | 626.00p | 49539 |
26/04/2019 | 630.00p | 630.00p | 622.08p | 624.00p | 38179 |
25/04/2019 | 626.00p | 626.00p | 620.66p | 622.00p | 40943 |
24/04/2019 | 626.00p | 636.00p | 619.76p | 624.00p | 42366 |
23/04/2019 | 618.00p | 622.00p | 608.45p | 622.00p | 112700 |
18/04/2019 | 624.00p | 624.00p | 606.64p | 612.00p | 53871 |
17/04/2019 | 640.00p | 644.16p | 615.62p | 624.00p | 49903 |
16/04/2019 | 640.00p | 646.57p | 638.97p | 642.00p | 60442 |
15/04/2019 | 650.00p | 650.00p | 636.80p | 640.00p | 72534 |
12/04/2019 | 646.00p | 652.00p | 642.08p | 650.00p | 169517 |
11/04/2019 | 650.00p | 651.08p | 644.00p | 646.00p | 61291 |
10/04/2019 | 640.00p | 649.12p | 639.78p | 648.00p | 80619 |
09/04/2019 | 648.00p | 656.00p | 645.37p | 656.00p | 66152 |
08/04/2019 | 648.00p | 650.00p | 642.00p | 650.00p | 134465 |
05/04/2019 | 646.00p | 646.00p | 638.00p | 646.00p | 45855 |
04/04/2019 | 640.00p | 641.16p | 636.04p | 638.00p | 89462 |
03/04/2019 | 640.00p | 640.00p | 636.00p | 640.00p | 32081 |
02/04/2019 | 638.00p | 638.00p | 632.00p | 636.00p | 58456 |
01/04/2019 | 638.00p | 638.00p | 629.28p | 632.00p | 48866 |
29/03/2019 | 632.00p | 632.00p | 624.06p | 628.00p | 64480 |
28/03/2019 | 624.00p | 627.36p | 617.28p | 620.00p | 50172 |
27/03/2019 | 628.00p | 632.00p | 614.00p | 620.00p | 28748 |
26/03/2019 | 622.00p | 629.04p | 620.16p | 628.00p | 23753 |
25/03/2019 | 616.00p | 623.20p | 614.00p | 614.00p | 106507 |
22/03/2019 | 628.00p | 629.60p | 616.20p | 620.00p | 26518 |
21/03/2019 | 628.00p | 634.80p | 613.50p | 632.00p | 52272 |
20/03/2019 | 636.00p | 639.50p | 630.30p | 638.00p | 44041 |
19/03/2019 | 634.00p | 639.00p | 628.08p | 634.00p | 37463 |
18/03/2019 | 632.00p | 640.00p | 622.00p | 626.00p | 41724 |
15/03/2019 | 632.00p | 632.00p | 624.21p | 632.00p | 77558 |
14/03/2019 | 626.00p | 630.60p | 623.34p | 628.00p | 23852 |
13/03/2019 | 630.00p | 630.00p | 620.23p | 624.00p | 26138 |
12/03/2019 | 614.00p | 630.00p | 614.00p | 628.00p | 106059 |
11/03/2019 | 610.00p | 614.00p | 604.08p | 614.00p | 27261 |
08/03/2019 | 602.00p | 606.00p | 599.02p | 604.00p | 37392 |
07/03/2019 | 606.00p | 615.52p | 604.64p | 606.00p | 61295 |
06/03/2019 | 628.00p | 632.80p | 610.00p | 610.00p | 30702 |
05/03/2019 | 640.00p | 640.00p | 628.08p | 634.00p | 53441 |
04/03/2019 | 634.00p | 640.00p | 630.20p | 638.00p | 40075 |
01/03/2019 | 626.00p | 632.00p | 616.00p | 630.00p | 18288 |
28/02/2019 | 628.00p | 628.00p | 616.00p | 616.00p | 17527 |
27/02/2019 | 626.00p | 626.70p | 612.90p | 614.00p | 32230 |
26/02/2019 | 628.00p | 628.00p | 616.00p | 616.00p | 23456 |
25/02/2019 | 624.00p | 630.30p | 616.80p | 630.00p | 129795 |
22/02/2019 | 622.00p | 622.00p | 612.16p | 618.00p | 71997 |
21/02/2019 | 624.00p | 628.16p | 621.96p | 622.00p | 43508 |
20/02/2019 | 632.00p | 635.00p | 630.70p | 634.00p | 19037 |
19/02/2019 | 640.00p | 643.24p | 629.00p | 634.00p | 32086 |
18/02/2019 | 634.00p | 644.00p | 632.40p | 642.00p | 37594 |
15/02/2019 | 632.00p | 636.59p | 628.00p | 636.00p | 24747 |
14/02/2019 | 626.00p | 634.63p | 620.00p | 632.00p | 39463 |
13/02/2019 | 628.00p | 628.00p | 624.60p | 628.00p | 26268 |
12/02/2019 | 626.00p | 628.00p | 620.00p | 628.00p | 86114 |
11/02/2019 | 622.00p | 622.00p | 613.01p | 620.00p | 59069 |
08/02/2019 | 608.00p | 613.52p | 608.00p | 610.00p | 31627 |
07/02/2019 | 622.00p | 626.14p | 608.00p | 612.00p | 38079 |
06/02/2019 | 628.00p | 628.00p | 622.88p | 628.00p | 16702 |
05/02/2019 | 626.00p | 626.00p | 619.44p | 620.00p | 25394 |
04/02/2019 | 616.00p | 624.00p | 612.10p | 616.00p | 117290 |
01/02/2019 | 612.00p | 616.00p | 608.00p | 616.00p | 27139 |
31/01/2019 | 608.00p | 610.00p | 600.00p | 610.00p | 28863 |
30/01/2019 | 604.00p | 609.50p | 596.00p | 596.00p | 26095 |
29/01/2019 | 596.00p | 601.28p | 596.00p | 599.00p | 9868 |
28/01/2019 | 600.00p | 604.00p | 590.00p | 590.00p | 23970 |
25/01/2019 | 600.00p | 603.60p | 598.40p | 602.00p | 17785 |
24/01/2019 | 602.00p | 602.00p | 596.66p | 599.00p | 14779 |
23/01/2019 | 608.00p | 614.00p | 591.60p | 598.00p | 21962 |
22/01/2019 | 612.00p | 617.06p | 602.00p | 605.00p | 40899 |
21/01/2019 | 614.00p | 616.00p | 607.20p | 616.00p | 30756 |
18/01/2019 | 610.00p | 612.00p | 601.04p | 611.00p | 39086 |
17/01/2019 | 614.00p | 614.00p | 602.77p | 610.00p | 20776 |
16/01/2019 | 614.00p | 614.00p | 600.00p | 600.00p | 54022 |
15/01/2019 | 610.00p | 611.48p | 602.00p | 602.00p | 24624 |
14/01/2019 | 620.00p | 623.30p | 602.24p | 604.00p | 48492 |
11/01/2019 | 620.00p | 625.88p | 614.00p | 614.00p | 61466 |
10/01/2019 | 618.00p | 618.00p | 606.00p | 616.00p | 47208 |
09/01/2019 | 612.00p | 620.00p | 609.06p | 620.00p | 57636 |
08/01/2019 | 604.00p | 610.00p | 600.00p | 600.00p | 30479 |
07/01/2019 | 594.00p | 602.96p | 589.00p | 601.00p | 39323 |
04/01/2019 | 584.00p | 594.00p | 579.80p | 594.00p | 66014 |
03/01/2019 | 570.00p | 592.20p | 562.80p | 586.00p | 57094 |
02/01/2019 | 560.00p | 570.00p | 552.40p | 570.00p | 35891 |
31/12/2018 | 558.00p | 570.00p | 556.00p | 570.00p | 17083 |
28/12/2018 | 552.00p | 560.00p | 552.00p | 556.00p | 12644 |
27/12/2018 | 546.00p | 554.48p | 545.67p | 551.00p | 34132 |
24/12/2018 | 564.00p | 566.00p | 542.20p | 544.00p | 35702 |
21/12/2018 | 562.00p | 572.68p | 554.00p | 566.00p | 68384 |
20/12/2018 | 588.00p | 588.00p | 566.00p | 568.00p | 108808 |
19/12/2018 | 602.00p | 605.28p | 586.00p | 602.00p | 202203 |
18/12/2018 | 596.00p | 607.94p | 590.80p | 602.00p | 43185 |
17/12/2018 | 616.00p | 616.00p | 597.92p | 608.00p | 43269 |
14/12/2018 | 614.00p | 618.00p | 610.00p | 610.00p | 40100 |
13/12/2018 | 620.00p | 626.32p | 614.00p | 614.00p | 32010 |
12/12/2018 | 616.00p | 627.92p | 615.52p | 624.00p | 41037 |
11/12/2018 | 596.00p | 615.52p | 596.00p | 608.00p | 40893 |
10/12/2018 | 590.00p | 597.96p | 590.00p | 594.00p | 60507 |
07/12/2018 | 610.00p | 624.00p | 600.00p | 600.00p | 85471 |
06/12/2018 | 600.00p | 600.00p | 584.00p | 598.00p | 68088 |
05/12/2018 | 600.00p | 612.40p | 599.00p | 604.00p | 22316 |
04/12/2018 | 614.00p | 628.00p | 612.00p | 618.00p | 29919 |
03/12/2018 | 620.00p | 629.52p | 615.10p | 625.00p | 33430 |
30/11/2018 | 602.00p | 617.82p | 602.00p | 611.00p | 27677 |
29/11/2018 | 604.00p | 618.00p | 603.00p | 610.00p | 32977 |
28/11/2018 | 598.00p | 600.00p | 592.36p | 594.00p | 10023 |
27/11/2018 | 596.00p | 600.00p | 588.32p | 595.00p | 17994 |
26/11/2018 | 592.00p | 595.58p | 584.00p | 584.00p | 26620 |
23/11/2018 | 584.00p | 589.96p | 574.00p | 584.00p | 31195 |
22/11/2018 | 584.00p | 584.00p | 572.00p | 578.00p | 26630 |
21/11/2018 | 576.00p | 585.84p | 568.00p | 583.00p | 49814 |
20/11/2018 | 568.00p | 584.40p | 565.10p | 574.00p | 49470 |
19/11/2018 | 594.00p | 598.00p | 583.44p | 584.00p | 22003 |
16/11/2018 | 588.00p | 591.70p | 582.00p | 587.00p | 45169 |
15/11/2018 | 566.00p | 588.00p | 566.00p | 584.00p | 93627 |
14/11/2018 | 586.00p | 592.28p | 573.00p | 573.00p | 120097 |
13/11/2018 | 598.00p | 600.00p | 589.14p | 596.00p | 71682 |
12/11/2018 | 612.00p | 617.72p | 590.00p | 590.00p | 64161 |
09/11/2018 | 614.00p | 615.80p | 604.00p | 604.00p | 21509 |
08/11/2018 | 610.00p | 626.92p | 606.00p | 606.00p | 100716 |
07/11/2018 | 614.00p | 614.40p | 606.40p | 612.00p | 34057 |
06/11/2018 | 606.00p | 610.00p | 598.00p | 598.00p | 16623 |
*Close Price adjusted for both dividends and splits