Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 432.00p | 432.00p | 432.00p | 432.00p | 0 |
30/08/2019 | 432.00p | 433.95p | 432.00p | 432.00p | 46 |
29/08/2019 | 432.00p | 432.00p | 430.00p | 432.00p | 1489 |
28/08/2019 | 432.00p | 433.96p | 430.00p | 432.00p | 630 |
27/08/2019 | 432.00p | 432.00p | 432.00p | 432.00p | 0 |
23/08/2019 | 430.00p | 432.00p | 426.00p | 432.00p | 775 |
22/08/2019 | 429.00p | 434.00p | 429.00p | 430.00p | 1030 |
21/08/2019 | 429.00p | 432.90p | 429.00p | 429.00p | 150 |
20/08/2019 | 429.00p | 433.00p | 424.12p | 429.00p | 2096 |
19/08/2019 | 429.00p | 433.00p | 424.60p | 429.00p | 1008 |
16/08/2019 | 430.00p | 433.00p | 424.00p | 429.00p | 1633 |
15/08/2019 | 439.00p | 439.00p | 424.12p | 430.00p | 2272 |
14/08/2019 | 441.00p | 441.00p | 438.00p | 439.00p | 10000 |
13/08/2019 | 441.00p | 442.80p | 439.25p | 441.00p | 4146 |
12/08/2019 | 442.00p | 442.00p | 441.00p | 441.00p | 1196 |
09/08/2019 | 445.00p | 445.00p | 440.00p | 442.00p | 1019 |
08/08/2019 | 445.00p | 448.00p | 444.00p | 445.00p | 1611 |
07/08/2019 | 447.00p | 448.00p | 445.00p | 445.00p | 10350 |
06/08/2019 | 447.00p | 449.00p | 440.00p | 447.00p | 863 |
05/08/2019 | 447.00p | 447.00p | 447.00p | 447.00p | 3800 |
02/08/2019 | 447.00p | 447.00p | 447.00p | 447.00p | 0 |
01/08/2019 | 445.00p | 450.00p | 440.00p | 447.00p | 5001 |
31/07/2019 | 444.00p | 450.00p | 437.80p | 445.00p | 742 |
30/07/2019 | 444.00p | 449.50p | 440.00p | 444.00p | 1216 |
29/07/2019 | 444.00p | 449.50p | 444.00p | 444.00p | 45 |
26/07/2019 | 444.00p | 449.50p | 444.00p | 444.00p | 350 |
25/07/2019 | 444.00p | 444.00p | 444.00p | 444.00p | 0 |
24/07/2019 | 445.00p | 448.00p | 444.00p | 444.00p | 543 |
23/07/2019 | 445.00p | 450.00p | 436.18p | 445.00p | 1001 |
22/07/2019 | 445.00p | 449.00p | 445.00p | 445.00p | 838 |
19/07/2019 | 445.00p | 449.00p | 436.00p | 445.00p | 1429 |
18/07/2019 | 447.00p | 447.00p | 436.00p | 445.00p | 2522 |
17/07/2019 | 447.00p | 447.00p | 440.00p | 447.00p | 1137 |
16/07/2019 | 447.00p | 447.00p | 440.00p | 447.00p | 498 |
15/07/2019 | 450.00p | 452.50p | 440.00p | 447.00p | 1295 |
12/07/2019 | 450.00p | 452.50p | 440.00p | 450.00p | 516 |
11/07/2019 | 450.00p | 452.50p | 450.00p | 450.00p | 500 |
10/07/2019 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
09/07/2019 | 450.00p | 450.00p | 442.50p | 450.00p | 50000 |
08/07/2019 | 450.00p | 452.86p | 440.00p | 450.00p | 1098 |
05/07/2019 | 450.00p | 450.00p | 440.00p | 450.00p | 258 |
04/07/2019 | 452.00p | 452.50p | 440.00p | 450.00p | 2863 |
03/07/2019 | 452.00p | 452.00p | 444.00p | 452.00p | 195 |
02/07/2019 | 452.00p | 452.50p | 452.00p | 452.00p | 88 |
01/07/2019 | 452.00p | 452.00p | 444.00p | 452.00p | 339 |
28/06/2019 | 450.00p | 452.00p | 444.00p | 452.00p | 1246 |
27/06/2019 | 452.00p | 454.00p | 444.00p | 452.00p | 513 |
26/06/2019 | 455.00p | 455.00p | 444.00p | 452.00p | 1822 |
25/06/2019 | 457.00p | 457.00p | 450.00p | 455.00p | 4178 |
24/06/2019 | 457.00p | 460.00p | 457.00p | 457.00p | 43 |
21/06/2019 | 457.00p | 460.00p | 450.00p | 457.00p | 1064 |
20/06/2019 | 457.00p | 460.00p | 450.00p | 457.00p | 952 |
19/06/2019 | 457.00p | 457.00p | 430.00p | 457.00p | 493711 |
18/06/2019 | 457.00p | 460.00p | 457.00p | 457.00p | 260 |
17/06/2019 | 457.00p | 460.00p | 457.00p | 457.00p | 98 |
14/06/2019 | 457.00p | 460.00p | 450.00p | 457.00p | 599 |
13/06/2019 | 457.00p | 460.00p | 457.00p | 457.00p | 216 |
12/06/2019 | 457.00p | 457.00p | 450.00p | 457.00p | 500 |
11/06/2019 | 457.00p | 460.00p | 457.00p | 457.00p | 60 |
10/06/2019 | 457.00p | 460.00p | 450.00p | 457.00p | 1864 |
07/06/2019 | 457.00p | 457.00p | 450.00p | 457.00p | 295 |
06/06/2019 | 457.00p | 457.00p | 450.00p | 457.00p | 204 |
05/06/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
04/06/2019 | 460.00p | 467.00p | 450.20p | 460.00p | 1336 |
03/06/2019 | 460.00p | 467.00p | 450.20p | 460.00p | 3516 |
31/05/2019 | 460.00p | 460.00p | 450.20p | 460.00p | 979 |
30/05/2019 | 460.00p | 460.00p | 450.20p | 460.00p | 506 |
29/05/2019 | 460.00p | 464.00p | 460.00p | 460.00p | 646 |
28/05/2019 | 460.00p | 464.00p | 460.00p | 460.00p | 846 |
24/05/2019 | 460.00p | 465.00p | 460.00p | 460.00p | 1532 |
23/05/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 2000 |
22/05/2019 | 460.00p | 464.00p | 450.20p | 460.00p | 1141 |
21/05/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
20/05/2019 | 460.00p | 460.00p | 450.20p | 460.00p | 542 |
17/05/2019 | 460.00p | 464.00p | 450.20p | 460.00p | 1431 |
16/05/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
15/05/2019 | 458.00p | 461.68p | 458.00p | 458.00p | 10443 |
14/05/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
13/05/2019 | 458.00p | 464.00p | 450.16p | 458.00p | 519 |
10/05/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
09/05/2019 | 459.00p | 459.00p | 450.16p | 458.00p | 500 |
08/05/2019 | 459.00p | 459.00p | 452.00p | 459.00p | 3048 |
07/05/2019 | 459.00p | 459.00p | 453.00p | 459.00p | 872 |
03/05/2019 | 459.00p | 462.00p | 453.00p | 459.00p | 1235 |
02/05/2019 | 459.00p | 461.50p | 453.00p | 459.00p | 1196 |
01/05/2019 | 459.00p | 461.50p | 459.00p | 459.00p | 1536 |
30/04/2019 | 459.00p | 459.00p | 459.00p | 459.00p | 2761 |
29/04/2019 | 458.00p | 460.50p | 450.00p | 459.00p | 4672 |
26/04/2019 | 458.00p | 460.72p | 450.16p | 458.00p | 690 |
25/04/2019 | 457.00p | 460.00p | 450.00p | 457.00p | 25929 |
24/04/2019 | 457.00p | 460.06p | 450.00p | 457.00p | 28723 |
23/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1588 |
18/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1384 |
17/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 800 |
16/04/2019 | 457.00p | 457.00p | 457.00p | 457.00p | 240 |
15/04/2019 | 457.00p | 457.00p | 457.00p | 457.00p | 411 |
12/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 2144 |
11/04/2019 | 457.00p | 457.00p | 450.00p | 457.00p | 25270 |
10/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1039 |
09/04/2019 | 457.00p | 468.00p | 456.00p | 457.00p | 2444 |
08/04/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 1317 |
05/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 2122 |
04/04/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 824 |
03/04/2019 | 457.00p | 457.00p | 448.18p | 456.00p | 340 |
02/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1190 |
01/04/2019 | 457.00p | 457.00p | 454.90p | 457.00p | 1744 |
29/03/2019 | 459.00p | 459.00p | 448.18p | 457.00p | 4906 |
28/03/2019 | 460.00p | 460.00p | 458.90p | 459.00p | 243 |
27/03/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
26/03/2019 | 460.00p | 460.00p | 458.04p | 460.00p | 326 |
25/03/2019 | 460.00p | 460.76p | 458.04p | 460.00p | 825 |
22/03/2019 | 462.00p | 462.00p | 458.00p | 460.00p | 1435 |
21/03/2019 | 462.00p | 462.20p | 458.00p | 462.00p | 704 |
20/03/2019 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
19/03/2019 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
18/03/2019 | 462.00p | 462.00p | 458.00p | 462.00p | 1067 |
15/03/2019 | 463.00p | 463.00p | 460.00p | 462.00p | 750 |
14/03/2019 | 463.00p | 463.00p | 463.00p | 463.00p | 2163 |
13/03/2019 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
12/03/2019 | 463.00p | 463.00p | 462.40p | 463.00p | 400 |
11/03/2019 | 463.00p | 463.00p | 460.00p | 463.00p | 984 |
08/03/2019 | 463.00p | 464.02p | 463.00p | 463.00p | 536 |
07/03/2019 | 465.00p | 465.00p | 460.00p | 463.00p | 1087 |
06/03/2019 | 465.00p | 467.40p | 465.00p | 465.00p | 133 |
05/03/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
04/03/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
01/03/2019 | 470.00p | 470.00p | 464.00p | 465.00p | 1000 |
28/02/2019 | 470.00p | 470.00p | 464.12p | 470.00p | 37 |
27/02/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
26/02/2019 | 470.00p | 470.00p | 464.00p | 470.00p | 711 |
25/02/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
22/02/2019 | 470.00p | 475.00p | 470.00p | 470.00p | 41 |
21/02/2019 | 470.00p | 475.00p | 470.00p | 470.00p | 500 |
20/02/2019 | 475.00p | 477.00p | 466.00p | 473.00p | 3139 |
19/02/2019 | 478.00p | 478.00p | 470.00p | 475.00p | 1989 |
18/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 1834 |
15/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 348 |
14/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 1917 |
13/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 208 |
12/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 155 |
11/02/2019 | 481.00p | 481.00p | 476.00p | 478.00p | 1500 |
08/02/2019 | 481.00p | 481.00p | 480.00p | 481.00p | 1039 |
07/02/2019 | 481.00p | 486.00p | 479.80p | 481.00p | 561 |
06/02/2019 | 483.00p | 483.00p | 476.00p | 481.00p | 673 |
05/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 1093 |
04/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 132 |
01/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 1000 |
31/01/2019 | 483.00p | 483.00p | 478.10p | 483.00p | 754 |
30/01/2019 | 483.00p | 483.00p | 478.10p | 483.00p | 100 |
29/01/2019 | 486.00p | 489.00p | 478.00p | 483.00p | 2069 |
28/01/2019 | 485.00p | 489.00p | 480.00p | 486.00p | 1163 |
25/01/2019 | 481.00p | 484.00p | 481.00p | 482.00p | 843 |
24/01/2019 | 481.00p | 483.40p | 481.00p | 481.00p | 28 |
23/01/2019 | 481.00p | 481.00p | 481.00p | 481.00p | 0 |
22/01/2019 | 480.00p | 484.00p | 480.00p | 481.00p | 852 |
21/01/2019 | 479.00p | 482.90p | 479.00p | 480.00p | 1239 |
18/01/2019 | 476.00p | 479.20p | 476.00p | 479.00p | 2563 |
17/01/2019 | 476.00p | 480.00p | 476.00p | 476.00p | 192 |
16/01/2019 | 464.00p | 476.00p | 464.00p | 476.00p | 3872 |
15/01/2019 | 463.00p | 466.00p | 463.00p | 464.00p | 1150 |
14/01/2019 | 462.00p | 465.94p | 458.16p | 463.00p | 3115 |
11/01/2019 | 460.00p | 465.20p | 460.00p | 462.00p | 715 |
10/01/2019 | 455.00p | 465.68p | 455.00p | 460.00p | 2877 |
09/01/2019 | 455.00p | 458.80p | 455.00p | 455.00p | 1426 |
08/01/2019 | 455.00p | 458.80p | 455.00p | 455.00p | 724 |
07/01/2019 | 455.00p | 459.00p | 455.00p | 455.00p | 866 |
04/01/2019 | 455.00p | 459.00p | 450.00p | 455.00p | 1016 |
03/01/2019 | 455.00p | 458.00p | 450.00p | 455.00p | 6296 |
02/01/2019 | 455.00p | 458.00p | 455.00p | 455.00p | 5219 |
31/12/2018 | 455.00p | 458.00p | 455.00p | 455.00p | 200 |
28/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
27/12/2018 | 455.00p | 458.00p | 455.00p | 455.00p | 64 |
24/12/2018 | 455.00p | 459.00p | 450.00p | 455.00p | 429 |
21/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
20/12/2018 | 457.00p | 457.00p | 450.00p | 455.00p | 804 |
19/12/2018 | 457.00p | 459.00p | 454.00p | 457.00p | 3202 |
18/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 6730 |
17/12/2018 | 457.00p | 459.40p | 457.00p | 457.00p | 32 |
14/12/2018 | 457.00p | 459.82p | 457.00p | 457.00p | 1912 |
13/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
12/12/2018 | 455.00p | 458.00p | 454.00p | 457.00p | 3610 |
11/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 4 |
10/12/2018 | 457.00p | 457.00p | 454.00p | 455.00p | 601 |
07/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 9 |
06/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
05/12/2018 | 460.00p | 460.00p | 457.00p | 457.00p | 500 |
04/12/2018 | 460.00p | 466.00p | 460.00p | 460.00p | 40 |
03/12/2018 | 460.00p | 460.00p | 454.00p | 460.00p | 584 |
30/11/2018 | 460.00p | 462.00p | 460.00p | 460.00p | 365 |
29/11/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 1500 |
28/11/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
27/11/2018 | 463.00p | 463.00p | 454.12p | 460.00p | 1000 |
26/11/2018 | 463.00p | 463.00p | 456.14p | 463.00p | 474 |
23/11/2018 | 467.00p | 467.00p | 463.00p | 463.00p | 0 |
22/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
21/11/2018 | 467.00p | 468.00p | 460.14p | 467.00p | 1406 |
20/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
19/11/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 120 |
16/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
15/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
*Close Price adjusted for both dividends and splits