Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 590.00p | 591.00p | 588.00p | 590.00p | 32192 |
30/08/2019 | 592.00p | 592.00p | 586.00p | 590.00p | 77976 |
29/08/2019 | 593.00p | 595.00p | 590.00p | 592.00p | 24703 |
28/08/2019 | 603.00p | 606.00p | 590.90p | 593.00p | 56745 |
27/08/2019 | 588.00p | 590.00p | 582.00p | 590.00p | 35464 |
23/08/2019 | 584.00p | 590.00p | 583.20p | 589.00p | 46082 |
22/08/2019 | 584.00p | 586.00p | 582.00p | 584.00p | 524159 |
21/08/2019 | 585.00p | 586.00p | 582.00p | 584.00p | 247685 |
20/08/2019 | 585.00p | 588.00p | 582.00p | 585.00p | 55529 |
19/08/2019 | 585.00p | 586.00p | 582.00p | 582.00p | 12701 |
16/08/2019 | 584.00p | 588.00p | 582.00p | 585.00p | 859712 |
15/08/2019 | 584.00p | 586.00p | 580.00p | 584.00p | 914031 |
14/08/2019 | 584.00p | 586.00p | 582.00p | 584.00p | 57827 |
13/08/2019 | 586.00p | 587.60p | 582.00p | 583.00p | 636201 |
12/08/2019 | 584.00p | 589.60p | 580.80p | 586.00p | 611213 |
09/08/2019 | 584.00p | 588.00p | 580.02p | 584.00p | 16470 |
08/08/2019 | 583.00p | 584.00p | 582.00p | 584.00p | 1638369 |
07/08/2019 | 583.00p | 586.00p | 582.07p | 583.00p | 394637 |
06/08/2019 | 582.00p | 586.00p | 581.00p | 583.00p | 142278 |
05/08/2019 | 586.00p | 586.00p | 580.00p | 582.00p | 109806 |
02/08/2019 | 587.00p | 590.00p | 584.00p | 587.00p | 90496 |
01/08/2019 | 593.00p | 593.00p | 584.00p | 587.00p | 31477 |
31/07/2019 | 594.00p | 598.00p | 590.00p | 592.00p | 18352 |
30/07/2019 | 586.00p | 598.00p | 584.00p | 594.00p | 683487 |
29/07/2019 | 586.00p | 590.00p | 582.00p | 586.00p | 62858 |
26/07/2019 | 586.00p | 590.00p | 582.00p | 586.00p | 111146 |
25/07/2019 | 586.00p | 590.00p | 582.00p | 586.00p | 35898 |
24/07/2019 | 586.00p | 590.00p | 582.10p | 586.00p | 114961 |
23/07/2019 | 587.00p | 587.34p | 582.10p | 586.00p | 36972 |
22/07/2019 | 586.00p | 589.98p | 584.00p | 587.00p | 29107 |
19/07/2019 | 587.00p | 591.00p | 582.00p | 586.00p | 74282 |
18/07/2019 | 588.00p | 589.12p | 582.00p | 587.00p | 28152 |
17/07/2019 | 589.00p | 591.50p | 582.00p | 588.00p | 81663 |
16/07/2019 | 589.00p | 592.00p | 587.25p | 591.00p | 31030 |
15/07/2019 | 588.00p | 590.00p | 586.00p | 589.00p | 32816 |
12/07/2019 | 588.00p | 589.74p | 586.00p | 588.00p | 19317 |
11/07/2019 | 583.00p | 590.04p | 583.00p | 588.00p | 48626 |
10/07/2019 | 577.00p | 586.00p | 576.25p | 583.00p | 57998 |
09/07/2019 | 581.00p | 581.90p | 574.00p | 577.00p | 206678 |
08/07/2019 | 588.00p | 588.00p | 578.00p | 581.00p | 128902 |
05/07/2019 | 590.00p | 594.00p | 586.00p | 590.00p | 348004 |
04/07/2019 | 597.00p | 597.00p | 586.00p | 590.00p | 290409 |
03/07/2019 | 597.00p | 602.00p | 594.00p | 597.00p | 34659 |
02/07/2019 | 606.00p | 606.00p | 594.00p | 597.00p | 40632 |
01/07/2019 | 610.00p | 613.00p | 604.00p | 606.00p | 171029 |
28/06/2019 | 613.00p | 616.00p | 606.00p | 606.00p | 361050 |
27/06/2019 | 614.00p | 616.00p | 612.00p | 613.00p | 30960 |
26/06/2019 | 614.00p | 617.04p | 611.00p | 614.00p | 102629 |
25/06/2019 | 618.00p | 622.00p | 614.00p | 614.00p | 45479 |
24/06/2019 | 617.00p | 620.80p | 614.00p | 618.00p | 12223 |
21/06/2019 | 618.00p | 620.00p | 612.02p | 620.00p | 65310 |
20/06/2019 | 618.00p | 622.00p | 616.00p | 620.00p | 87065 |
19/06/2019 | 617.00p | 620.00p | 616.00p | 618.00p | 35044 |
18/06/2019 | 612.00p | 618.00p | 610.20p | 617.00p | 55698 |
17/06/2019 | 613.00p | 614.00p | 610.00p | 612.00p | 185522 |
14/06/2019 | 616.00p | 618.00p | 612.00p | 613.00p | 67654 |
13/06/2019 | 608.00p | 629.60p | 604.00p | 617.00p | 1423381 |
12/06/2019 | 606.00p | 610.00p | 604.00p | 608.00p | 181615 |
11/06/2019 | 608.00p | 619.96p | 595.00p | 606.00p | 533898 |
10/06/2019 | 600.00p | 611.00p | 599.64p | 604.00p | 99219 |
07/06/2019 | 602.00p | 602.00p | 597.20p | 599.00p | 35352 |
06/06/2019 | 596.00p | 610.00p | 596.00p | 602.00p | 74756 |
05/06/2019 | 586.00p | 598.00p | 586.00p | 594.00p | 57319 |
04/06/2019 | 586.00p | 587.98p | 584.00p | 586.00p | 43876 |
03/06/2019 | 589.00p | 590.00p | 584.00p | 586.00p | 181839 |
31/05/2019 | 590.00p | 592.00p | 582.00p | 592.00p | 313037 |
30/05/2019 | 578.00p | 592.00p | 578.00p | 588.00p | 49773 |
29/05/2019 | 579.00p | 584.00p | 574.50p | 582.00p | 41409 |
28/05/2019 | 581.00p | 586.00p | 574.00p | 586.00p | 81648 |
24/05/2019 | 581.00p | 582.99p | 580.00p | 581.00p | 39510 |
23/05/2019 | 584.00p | 584.40p | 580.00p | 581.00p | 17796 |
22/05/2019 | 584.00p | 584.40p | 582.00p | 584.00p | 79748 |
21/05/2019 | 584.00p | 585.00p | 582.00p | 584.00p | 22760 |
20/05/2019 | 586.00p | 587.00p | 582.00p | 584.00p | 35275 |
17/05/2019 | 587.00p | 587.00p | 584.00p | 586.00p | 25541 |
16/05/2019 | 590.00p | 593.20p | 580.00p | 580.00p | 43636 |
15/05/2019 | 598.00p | 599.00p | 587.00p | 590.00p | 54440 |
14/05/2019 | 598.00p | 600.00p | 596.50p | 598.00p | 29110 |
13/05/2019 | 597.00p | 600.00p | 596.02p | 598.00p | 397374 |
10/05/2019 | 599.00p | 602.00p | 596.00p | 598.00p | 18644 |
09/05/2019 | 599.00p | 602.00p | 598.75p | 600.00p | 21011 |
08/05/2019 | 602.00p | 606.00p | 598.55p | 599.00p | 37572 |
07/05/2019 | 607.00p | 610.00p | 598.25p | 599.00p | 61774 |
03/05/2019 | 615.00p | 616.00p | 604.23p | 610.00p | 90973 |
02/05/2019 | 611.00p | 614.00p | 610.00p | 613.00p | 301350 |
01/05/2019 | 598.00p | 612.80p | 596.02p | 610.00p | 59768 |
30/04/2019 | 597.00p | 612.00p | 594.90p | 612.00p | 36159 |
29/04/2019 | 597.00p | 597.30p | 594.00p | 594.00p | 33837 |
26/04/2019 | 598.00p | 599.85p | 596.00p | 597.00p | 197710 |
25/04/2019 | 599.00p | 602.00p | 596.00p | 598.00p | 380142 |
24/04/2019 | 602.00p | 602.20p | 596.25p | 599.00p | 41572 |
23/04/2019 | 612.00p | 616.00p | 600.00p | 602.00p | 41185 |
18/04/2019 | 608.00p | 616.00p | 594.19p | 608.00p | 137080 |
17/04/2019 | 602.00p | 610.00p | 600.00p | 606.00p | 98442 |
16/04/2019 | 590.00p | 608.00p | 589.20p | 604.00p | 58212 |
15/04/2019 | 599.00p | 602.00p | 583.56p | 590.00p | 152121 |
12/04/2019 | 579.00p | 600.00p | 579.00p | 600.00p | 45228 |
11/04/2019 | 582.00p | 585.20p | 576.72p | 578.00p | 40190 |
10/04/2019 | 581.00p | 590.00p | 576.15p | 582.00p | 43981 |
09/04/2019 | 566.00p | 585.99p | 563.60p | 582.00p | 67185 |
08/04/2019 | 555.00p | 569.60p | 552.00p | 566.00p | 64642 |
05/04/2019 | 532.00p | 558.00p | 532.00p | 554.00p | 81618 |
04/04/2019 | 532.00p | 534.00p | 530.00p | 532.00p | 538624 |
03/04/2019 | 532.00p | 532.36p | 530.00p | 532.00p | 19888 |
02/04/2019 | 534.00p | 538.00p | 528.00p | 532.00p | 104769 |
01/04/2019 | 532.00p | 536.00p | 530.00p | 534.00p | 27910 |
29/03/2019 | 533.00p | 535.00p | 530.00p | 532.00p | 36020 |
28/03/2019 | 540.00p | 540.00p | 528.00p | 533.00p | 53370 |
27/03/2019 | 543.00p | 544.00p | 538.00p | 543.00p | 22884 |
26/03/2019 | 545.00p | 547.85p | 542.15p | 543.00p | 172387 |
25/03/2019 | 553.00p | 556.00p | 542.15p | 545.00p | 81547 |
22/03/2019 | 552.00p | 554.00p | 549.40p | 552.00p | 19516 |
21/03/2019 | 552.00p | 553.85p | 551.00p | 552.00p | 12164 |
20/03/2019 | 551.00p | 553.52p | 550.00p | 550.00p | 16056 |
19/03/2019 | 551.00p | 555.20p | 548.00p | 551.00p | 14257 |
18/03/2019 | 546.00p | 554.00p | 545.40p | 550.00p | 25793 |
15/03/2019 | 546.00p | 546.10p | 544.10p | 546.00p | 21982 |
14/03/2019 | 544.00p | 549.85p | 542.15p | 546.00p | 107667 |
13/03/2019 | 545.00p | 548.00p | 540.00p | 544.00p | 20877 |
12/03/2019 | 536.00p | 542.00p | 534.60p | 541.00p | 16429 |
11/03/2019 | 538.00p | 539.85p | 534.20p | 536.00p | 29607 |
08/03/2019 | 538.00p | 542.00p | 532.15p | 536.00p | 71789 |
07/03/2019 | 538.00p | 549.00p | 535.00p | 538.00p | 20344 |
06/03/2019 | 550.00p | 551.00p | 534.00p | 534.00p | 21213 |
05/03/2019 | 550.00p | 553.00p | 546.00p | 550.00p | 17690 |
04/03/2019 | 554.00p | 555.00p | 546.15p | 550.00p | 28320 |
01/03/2019 | 554.00p | 556.00p | 552.60p | 554.00p | 19398 |
28/02/2019 | 554.00p | 555.00p | 552.00p | 552.00p | 25250 |
27/02/2019 | 554.00p | 556.00p | 552.15p | 554.00p | 8000 |
26/02/2019 | 560.00p | 560.00p | 552.00p | 554.00p | 23497 |
25/02/2019 | 564.00p | 565.04p | 558.00p | 562.00p | 17660 |
22/02/2019 | 572.00p | 572.00p | 560.08p | 564.00p | 35214 |
21/02/2019 | 572.00p | 574.00p | 570.48p | 573.00p | 23687 |
20/02/2019 | 573.00p | 576.00p | 570.00p | 572.00p | 32203 |
19/02/2019 | 575.00p | 577.40p | 570.15p | 573.00p | 97050 |
18/02/2019 | 567.00p | 574.00p | 567.00p | 572.00p | 47804 |
15/02/2019 | 553.00p | 567.00p | 553.00p | 567.00p | 38945 |
14/02/2019 | 545.00p | 554.00p | 544.00p | 553.00p | 47369 |
13/02/2019 | 546.00p | 548.24p | 542.15p | 545.00p | 32879 |
12/02/2019 | 545.00p | 549.20p | 540.00p | 540.00p | 33253 |
11/02/2019 | 545.00p | 550.00p | 541.00p | 545.00p | 29405 |
08/02/2019 | 549.00p | 550.00p | 540.15p | 545.00p | 29705 |
07/02/2019 | 550.00p | 555.85p | 548.00p | 549.00p | 52875 |
06/02/2019 | 547.00p | 552.00p | 542.00p | 550.00p | 45660 |
05/02/2019 | 530.00p | 550.00p | 530.00p | 547.00p | 65368 |
04/02/2019 | 520.00p | 530.00p | 516.00p | 529.00p | 81377 |
01/02/2019 | 533.00p | 535.85p | 516.00p | 519.00p | 57312 |
31/01/2019 | 534.00p | 536.00p | 503.80p | 536.00p | 134952 |
30/01/2019 | 561.00p | 561.00p | 534.60p | 536.00p | 323193 |
29/01/2019 | 568.00p | 570.00p | 560.00p | 562.00p | 25069 |
28/01/2019 | 579.00p | 579.00p | 566.00p | 570.00p | 28698 |
25/01/2019 | 582.00p | 583.00p | 576.00p | 579.00p | 16574 |
24/01/2019 | 582.00p | 582.00p | 580.00p | 582.00p | 10608 |
23/01/2019 | 593.00p | 593.26p | 578.00p | 582.00p | 76852 |
22/01/2019 | 599.00p | 600.76p | 590.90p | 592.00p | 558178 |
21/01/2019 | 589.00p | 594.98p | 586.00p | 589.00p | 226366 |
18/01/2019 | 583.00p | 590.50p | 580.00p | 586.00p | 107758 |
17/01/2019 | 586.00p | 590.00p | 580.00p | 583.00p | 30779 |
16/01/2019 | 580.00p | 589.70p | 579.32p | 586.00p | 58656 |
15/01/2019 | 584.00p | 585.00p | 579.24p | 580.00p | 22168 |
14/01/2019 | 594.00p | 594.00p | 582.80p | 586.00p | 27473 |
11/01/2019 | 604.00p | 608.00p | 592.00p | 594.00p | 36478 |
10/01/2019 | 601.00p | 618.00p | 600.00p | 618.00p | 35643 |
09/01/2019 | 583.00p | 605.96p | 583.00p | 601.00p | 79361 |
08/01/2019 | 575.00p | 584.00p | 574.10p | 582.00p | 26403 |
07/01/2019 | 576.00p | 576.00p | 574.00p | 575.00p | 16465 |
04/01/2019 | 576.00p | 576.00p | 574.00p | 576.00p | 20966 |
03/01/2019 | 577.00p | 579.85p | 574.00p | 576.00p | 95545 |
02/01/2019 | 577.00p | 587.00p | 574.00p | 574.00p | 58685 |
31/12/2018 | 573.00p | 576.00p | 573.00p | 575.00p | 9173 |
28/12/2018 | 571.00p | 578.00p | 571.00p | 574.00p | 80919 |
27/12/2018 | 561.00p | 570.00p | 559.26p | 570.00p | 26188 |
24/12/2018 | 560.00p | 562.00p | 558.00p | 561.00p | 7142 |
21/12/2018 | 565.00p | 566.00p | 558.00p | 560.00p | 15121 |
20/12/2018 | 582.00p | 582.80p | 564.00p | 565.00p | 44015 |
19/12/2018 | 565.00p | 586.00p | 564.00p | 580.00p | 86990 |
18/12/2018 | 572.00p | 572.00p | 551.32p | 565.00p | 69302 |
17/12/2018 | 585.00p | 590.00p | 573.33p | 576.00p | 48469 |
14/12/2018 | 575.00p | 584.00p | 570.00p | 584.00p | 21665 |
13/12/2018 | 566.00p | 580.00p | 566.00p | 575.00p | 42209 |
12/12/2018 | 559.00p | 568.00p | 556.00p | 568.00p | 93991 |
11/12/2018 | 553.00p | 563.20p | 550.00p | 559.00p | 23328 |
10/12/2018 | 551.00p | 556.00p | 544.00p | 553.00p | 132932 |
07/12/2018 | 532.00p | 553.85p | 530.20p | 551.00p | 23122 |
06/12/2018 | 561.00p | 561.00p | 525.00p | 532.00p | 89640 |
05/12/2018 | 570.00p | 574.00p | 560.00p | 574.00p | 69759 |
04/12/2018 | 597.00p | 598.08p | 564.68p | 570.00p | 52422 |
03/12/2018 | 602.00p | 604.00p | 594.00p | 597.00p | 55623 |
30/11/2018 | 602.00p | 612.00p | 590.15p | 612.00p | 604374 |
29/11/2018 | 591.00p | 606.00p | 582.00p | 602.00p | 107948 |
28/11/2018 | 577.00p | 599.02p | 576.00p | 590.00p | 127646 |
27/11/2018 | 581.00p | 586.10p | 568.00p | 577.00p | 287810 |
26/11/2018 | 563.00p | 565.88p | 562.10p | 565.00p | 95491 |
23/11/2018 | 558.00p | 564.00p | 553.28p | 558.00p | 45503 |
22/11/2018 | 566.00p | 566.00p | 554.00p | 558.00p | 22415 |
21/11/2018 | 567.00p | 572.00p | 554.60p | 566.00p | 62813 |
20/11/2018 | 583.00p | 583.00p | 564.00p | 567.00p | 58847 |
19/11/2018 | 583.00p | 585.50p | 580.00p | 583.00p | 38298 |
16/11/2018 | 595.00p | 596.00p | 580.00p | 580.00p | 52015 |
15/11/2018 | 595.00p | 596.00p | 594.00p | 595.00p | 32148 |
*Close Price adjusted for both dividends and splits